Capstone Partners Co., Ltd. 452300
KRX · Südkorea · Finanzen
KRW 2.535,00+20,00 (+0,80 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.535,00 | +0,80 % | KRW 2.515,00 | KRW 2.560,00 | KRW 2.457,00 | 44,87K |
| 2026-10-01 | KRW 2.515,00 | +3,29 % | KRW 2.420,00 | KRW 2.515,00 | KRW 2.395,00 | 23,78K |
| 2026-09-30 | KRW 2.435,00 | +1,25 % | KRW 2.470,00 | KRW 2.475,00 | KRW 2.400,00 | 32,27K |
| 2026-09-29 | KRW 2.405,00 | -1,84 % | KRW 2.415,00 | KRW 2.520,00 | KRW 2.390,00 | 28,16K |
| 2026-09-28 | KRW 2.450,00 | -0,20 % | KRW 2.455,00 | KRW 2.510,00 | KRW 2.405,00 | 39,78K |
| 2026-09-23 | KRW 2.455,00 | +1,24 % | KRW 2.430,00 | KRW 2.525,00 | KRW 2.415,00 | 61,19K |
| 2026-09-22 | KRW 2.425,00 | +2,11 % | KRW 2.410,00 | KRW 2.480,00 | KRW 2.395,00 | 115,05K |
| 2026-09-21 | KRW 2.375,00 | +0,42 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.345,00 | 39,73K |
| 2026-09-18 | KRW 2.365,00 | +0,42 % | KRW 2.380,00 | KRW 2.405,00 | KRW 2.355,00 | 21,85K |
| 2026-09-17 | KRW 2.355,00 | +0,64 % | KRW 2.355,00 | KRW 2.425,00 | KRW 2.305,00 | 93,25K |
| 2026-09-16 | KRW 2.340,00 | -0,85 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.295,00 | 111,11K |
| 2026-09-15 | KRW 2.360,00 | +0,64 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.300,00 | 27,80K |
| 2026-09-14 | KRW 2.345,00 | -1,26 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.300,00 | 16,28K |
| 2026-09-11 | KRW 2.375,00 | +1,50 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.270,00 | 21,04K |
| 2026-09-10 | KRW 2.340,00 | -1,47 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.300,00 | 22,63K |
| 2026-09-09 | KRW 2.375,00 | 0,00 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.320,00 | 57,74K |
| 2026-09-08 | KRW 2.375,00 | +3,94 % | KRW 2.305,00 | KRW 2.415,00 | KRW 2.300,00 | 53,12K |
| 2026-09-07 | KRW 2.285,00 | -0,65 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.275,00 | 59,90K |
| 2026-09-04 | KRW 2.300,00 | +1,10 % | KRW 2.275,00 | KRW 2.400,00 | KRW 2.240,00 | 25,41K |
| 2026-09-03 | KRW 2.275,00 | -2,57 % | KRW 2.335,00 | KRW 2.365,00 | KRW 2.275,00 | 50,33K |
| 2026-09-02 | KRW 2.335,00 | +1,74 % | KRW 2.250,00 | KRW 2.375,00 | KRW 2.235,00 | 63,81K |
| 2026-09-01 | KRW 2.295,00 | -1,71 % | KRW 2.360,00 | KRW 2.560,00 | KRW 2.270,00 | 523,40K |
| 2026-08-31 | KRW 2.335,00 | +0,21 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.220,00 | 38,47K |
| 2026-08-28 | KRW 2.330,00 | +0,65 % | KRW 2.315,00 | KRW 2.365,00 | KRW 2.265,00 | 46,56K |
| 2026-08-27 | KRW 2.315,00 | +2,21 % | KRW 2.300,00 | KRW 2.405,00 | KRW 2.210,00 | 172,93K |
| 2026-08-26 | KRW 2.265,00 | +3,42 % | KRW 2.155,00 | KRW 2.300,00 | KRW 2.155,00 | 124,82K |
| 2026-08-25 | KRW 2.190,00 | -6,01 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.065,00 | 369,58K |
| 2026-08-24 | KRW 2.330,00 | +8,62 % | KRW 2.710,00 | KRW 2.785,00 | KRW 2.255,00 | 1,71M |
| 2026-08-21 | KRW 2.145,00 | -3,60 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.125,00 | 44,30K |
| 2026-08-20 | KRW 2.225,00 | +0,45 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.110,00 | 28,39K |
| 2026-08-19 | KRW 2.215,00 | -2,64 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.160,00 | 34,44K |
| 2026-08-18 | KRW 2.275,00 | -0,87 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.150,00 | 49,30K |
| 2026-08-14 | KRW 2.295,00 | +0,66 % | KRW 2.310,00 | KRW 2.315,00 | KRW 2.260,00 | 22,12K |
| 2026-08-13 | KRW 2.280,00 | +0,22 % | KRW 2.310,00 | KRW 2.345,00 | KRW 2.260,00 | 58,48K |
| 2026-08-12 | KRW 2.275,00 | -0,87 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.245,00 | 47,69K |
| 2026-08-11 | KRW 2.295,00 | +1,32 % | KRW 2.195,00 | KRW 2.315,00 | KRW 2.195,00 | 91,92K |
| 2026-08-10 | KRW 2.265,00 | +5,10 % | KRW 2.155,00 | KRW 2.275,00 | KRW 2.155,00 | 63,41K |
| 2026-08-07 | KRW 2.155,00 | -0,69 % | KRW 2.165,00 | KRW 2.195,00 | KRW 2.105,00 | 40,41K |
| 2026-08-06 | KRW 2.170,00 | -0,46 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.115,00 | 33,61K |
| 2026-08-05 | KRW 2.180,00 | +2,35 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.125,00 | 47,99K |
| 2026-08-04 | KRW 2.130,00 | +4,93 % | KRW 2.015,00 | KRW 2.135,00 | KRW 2.015,00 | 34,80K |
| 2026-08-03 | KRW 2.030,00 | +0,74 % | KRW 2.015,00 | KRW 2.105,00 | KRW 1.934,00 | 51,37K |
| 2026-07-31 | KRW 2.015,00 | +8,74 % | KRW 1.912,00 | KRW 2.015,00 | KRW 1.816,00 | 70,98K |
| 2026-07-30 | KRW 1.853,00 | +3,93 % | KRW 1.781,00 | KRW 1.893,00 | KRW 1.736,00 | 100,01K |
| 2026-07-29 | KRW 1.783,00 | -9,03 % | KRW 1.909,00 | KRW 1.989,00 | KRW 1.726,00 | 157,50K |
| 2026-07-28 | KRW 1.960,00 | -9,89 % | KRW 2.155,00 | KRW 2.190,00 | KRW 1.926,00 | 192,58K |
| 2026-07-27 | KRW 2.175,00 | +0,69 % | KRW 2.160,00 | KRW 2.215,00 | KRW 2.145,00 | 67,43K |
| 2026-07-24 | KRW 2.160,00 | -2,92 % | KRW 2.225,00 | KRW 2.290,00 | KRW 2.135,00 | 54,86K |
| 2026-07-23 | KRW 2.225,00 | +6,21 % | KRW 2.100,00 | KRW 2.240,00 | KRW 2.100,00 | 74,67K |
| 2026-07-22 | KRW 2.095,00 | -0,48 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.085,00 | 47,30K |
| 2026-07-21 | KRW 2.105,00 | +0,72 % | KRW 2.065,00 | KRW 2.180,00 | KRW 2.000,00 | 99,93K |
| 2026-07-20 | KRW 2.090,00 | -5,43 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.090,00 | 44,66K |
| 2026-07-16 | KRW 2.210,00 | -2,86 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.160,00 | 61,26K |
| 2026-07-15 | KRW 2.275,00 | +7,82 % | KRW 2.145,00 | KRW 2.330,00 | KRW 2.145,00 | 82,75K |
| 2026-07-14 | KRW 2.110,00 | -0,71 % | KRW 2.125,00 | KRW 2.225,00 | KRW 2.050,00 | 190,55K |
| 2026-07-13 | KRW 2.125,00 | -7,81 % | KRW 2.305,00 | KRW 2.365,00 | KRW 2.125,00 | 155,92K |
| 2026-07-10 | KRW 2.305,00 | +6,47 % | KRW 2.085,00 | KRW 2.350,00 | KRW 2.085,00 | 93,51K |
| 2026-07-09 | KRW 2.165,00 | +0,70 % | KRW 2.140,00 | KRW 2.290,00 | KRW 2.100,00 | 98,75K |
| 2026-07-08 | KRW 2.150,00 | -4,66 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.150,00 | 99,44K |
| 2026-07-07 | KRW 2.255,00 | -2,17 % | KRW 2.290,00 | KRW 2.360,00 | KRW 2.200,00 | 66,37K |
| 2026-07-06 | KRW 2.305,00 | -1,28 % | KRW 2.360,00 | KRW 2.380,00 | KRW 2.255,00 | 39,31K |
| 2026-07-03 | KRW 2.335,00 | -0,43 % | KRW 2.315,00 | KRW 2.410,00 | KRW 2.190,00 | 56,59K |
| 2026-07-02 | KRW 2.345,00 | -3,50 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.260,00 | 61,07K |
| 2026-07-01 | KRW 2.430,00 | +3,40 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.300,00 | 75,75K |
| 2026-06-30 | KRW 2.350,00 | -1,26 % | KRW 2.340,00 | KRW 2.435,00 | KRW 2.320,00 | 57,89K |
| 2026-06-29 | KRW 2.380,00 | +7,69 % | KRW 2.160,00 | KRW 2.380,00 | KRW 2.160,00 | 124,65K |
| 2026-06-26 | KRW 2.210,00 | -4,95 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.100,00 | 224,84K |
| 2026-06-25 | KRW 2.325,00 | -1,27 % | KRW 2.375,00 | KRW 2.465,00 | KRW 2.280,00 | 126,40K |
| 2026-06-24 | KRW 2.355,00 | -2,89 % | KRW 2.400,00 | KRW 2.545,00 | KRW 2.295,00 | 128,72K |
| 2026-06-23 | KRW 2.425,00 | -3,96 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.400,00 | 209,34K |
| 2026-06-22 | KRW 2.525,00 | -2,70 % | KRW 2.590,00 | KRW 2.605,00 | KRW 2.465,00 | 236,11K |
| 2026-06-19 | KRW 2.595,00 | -5,64 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.485,00 | 268,89K |
| 2026-06-18 | KRW 2.750,00 | -4,84 % | KRW 2.890,00 | KRW 2.905,00 | KRW 2.750,00 | 75,53K |
| 2026-06-17 | KRW 2.890,00 | -0,69 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.845,00 | 63,58K |
| 2026-06-16 | KRW 2.910,00 | +1,22 % | KRW 2.860,00 | KRW 2.925,00 | KRW 2.820,00 | 46,96K |
| 2026-06-15 | KRW 2.875,00 | -0,52 % | KRW 2.895,00 | KRW 2.995,00 | KRW 2.840,00 | 87,02K |
| 2026-06-12 | KRW 2.890,00 | +1,40 % | KRW 2.865,00 | KRW 2.950,00 | KRW 2.800,00 | 95,23K |
| 2026-06-11 | KRW 2.850,00 | +2,89 % | KRW 2.710,00 | KRW 2.855,00 | KRW 2.705,00 | 67,86K |
| 2026-06-10 | KRW 2.770,00 | -3,15 % | KRW 2.820,00 | KRW 2.850,00 | KRW 2.720,00 | 1 |
| 2026-06-09 | KRW 2.860,00 | +4,00 % | KRW 2.730,00 | KRW 2.905,00 | KRW 2.730,00 | 107,87K |
| 2026-06-08 | KRW 2.750,00 | -8,03 % | KRW 2.705,00 | KRW 2.880,00 | KRW 2.700,00 | 209,62K |
| 2026-06-05 | KRW 2.990,00 | -3,39 % | KRW 3.020,00 | KRW 3.150,00 | KRW 2.835,00 | 180,64K |
| 2026-06-04 | KRW 3.095,00 | -4,03 % | KRW 3.195,00 | KRW 3.230,00 | KRW 3.000,00 | 91,37K |
| 2026-06-02 | KRW 3.225,00 | +2,22 % | KRW 3.155,00 | KRW 3.240,00 | KRW 3.005,00 | 176,54K |
| 2026-06-01 | KRW 3.155,00 | -0,63 % | KRW 3.145,00 | KRW 3.365,00 | KRW 3.070,00 | 265,02K |
| 2026-05-29 | KRW 3.175,00 | -4,65 % | KRW 3.345,00 | KRW 3.490,00 | KRW 3.145,00 | 337,31K |
| 2026-05-28 | KRW 3.330,00 | -2,49 % | KRW 3.415,00 | KRW 3.430,00 | KRW 3.195,00 | 180,10K |
| 2026-05-27 | KRW 3.415,00 | -3,39 % | KRW 3.530,00 | KRW 3.670,00 | KRW 3.330,00 | 207,13K |
| 2026-05-26 | KRW 3.535,00 | -3,02 % | KRW 3.655,00 | KRW 3.695,00 | KRW 3.515,00 | 143,11K |
| 2026-05-22 | KRW 3.645,00 | +3,85 % | KRW 3.500,00 | KRW 3.660,00 | KRW 3.485,00 | 147,06K |