Enex Co., Ltd 011090
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.322,00-17,00 (-1,27 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.339,00 | -6,04 % | KRW 1.420,00 | KRW 1.438,00 | KRW 1.300,00 | 115,91K |
| 2026-09-30 | KRW 1.425,00 | -4,87 % | KRW 1.500,00 | KRW 1.585,00 | KRW 1.356,00 | 83,02K |
| 2026-09-29 | KRW 1.498,00 | -6,43 % | KRW 1.554,00 | KRW 1.611,00 | KRW 1.475,00 | 70,42K |
| 2026-09-28 | KRW 1.601,00 | -4,87 % | KRW 1.683,00 | KRW 1.683,00 | KRW 1.567,00 | 64,54K |
| 2026-09-23 | KRW 1.683,00 | 0,00 % | KRW 1.683,00 | KRW 1.750,00 | KRW 1.643,00 | 61,74K |
| 2026-09-22 | KRW 1.683,00 | +2,94 % | KRW 1.635,00 | KRW 1.705,00 | KRW 1.530,00 | 108,41K |
| 2026-09-21 | KRW 1.635,00 | +0,18 % | KRW 1.632,00 | KRW 1.704,00 | KRW 1.608,00 | 75,76K |
| 2026-09-18 | KRW 1.632,00 | -3,03 % | KRW 1.683,00 | KRW 1.744,00 | KRW 1.604,00 | 152,20K |
| 2026-09-17 | KRW 1.683,00 | -7,78 % | KRW 1.830,00 | KRW 1.944,00 | KRW 1.632,00 | 316,11K |
| 2026-09-16 | KRW 1.825,00 | +3,11 % | KRW 1.819,00 | KRW 1.847,00 | KRW 1.755,00 | 182,55K |
| 2026-09-15 | KRW 1.770,00 | +4,36 % | KRW 1.697,00 | KRW 1.798,00 | KRW 1.620,00 | 255,31K |
| 2026-09-14 | KRW 1.696,00 | +16,08 % | KRW 1.461,00 | KRW 1.896,00 | KRW 1.432,00 | 1,27M |
| 2026-09-11 | KRW 1.461,00 | +10,85 % | KRW 1.307,00 | KRW 1.530,00 | KRW 1.264,00 | 933,64K |
| 2026-09-10 | KRW 1.318,00 | +1,46 % | KRW 1.286,00 | KRW 1.329,00 | KRW 1.250,00 | 101,08K |
| 2026-09-09 | KRW 1.299,00 | -1,89 % | KRW 1.325,00 | KRW 1.360,00 | KRW 1.280,00 | 84,13K |
| 2026-09-08 | KRW 1.324,00 | +1,46 % | KRW 1.305,00 | KRW 1.346,00 | KRW 1.268,00 | 129,48K |
| 2026-09-07 | KRW 1.305,00 | +2,11 % | KRW 1.290,00 | KRW 1.375,00 | KRW 1.285,00 | 257,47K |
| 2026-09-04 | KRW 1.278,00 | +3,06 % | KRW 1.240,00 | KRW 1.494,00 | KRW 1.240,00 | 1,50M |
| 2026-09-03 | KRW 1.240,00 | +4,20 % | KRW 1.186,00 | KRW 1.467,00 | KRW 1.127,00 | 1,15M |
| 2026-09-02 | KRW 1.190,00 | -20,67 % | KRW 1.303,00 | KRW 1.315,00 | KRW 1.117,00 | 1,05M |
| 2026-09-01 | KRW 1.500,00 | 0,00 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.500,00 | 0 |
| 2026-08-31 | KRW 1.500,00 | -29,91 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.500,00 | 1,68M |
| 2026-08-28 | KRW 2.140,00 | -6,75 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.100,00 | 1,07M |
| 2026-08-27 | KRW 2.295,00 | -0,22 % | KRW 2.310,00 | KRW 2.325,00 | KRW 2.160,00 | 424,88K |
| 2026-08-26 | KRW 2.300,00 | +0,88 % | KRW 2.285,00 | KRW 2.400,00 | KRW 2.225,00 | 344,97K |
| 2026-08-25 | KRW 2.280,00 | -1,72 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.100,00 | 376,73K |
| 2026-08-24 | KRW 2.320,00 | +5,94 % | KRW 2.190,00 | KRW 2.375,00 | KRW 2.100,00 | 920,53K |
| 2026-08-21 | KRW 2.190,00 | +1,15 % | KRW 2.165,00 | KRW 2.400,00 | KRW 1.866,00 | 1,23M |
| 2026-08-20 | KRW 2.165,00 | +17,66 % | KRW 1.845,00 | KRW 2.185,00 | KRW 1.813,00 | 1,46M |
| 2026-08-19 | KRW 1.840,00 | +7,60 % | KRW 1.703,00 | KRW 1.849,00 | KRW 1.549,00 | 438,05K |
| 2026-08-18 | KRW 1.710,00 | +12,65 % | KRW 1.517,00 | KRW 1.734,00 | KRW 1.512,00 | 859,73K |
| 2026-08-14 | KRW 1.518,00 | -13,26 % | KRW 1.681,00 | KRW 1.699,00 | KRW 1.446,00 | 1,09M |
| 2026-08-13 | KRW 1.750,00 | -0,17 % | KRW 1.753,00 | KRW 2.190,00 | KRW 1.702,00 | 2,23M |
| 2026-08-12 | KRW 1.753,00 | +2,51 % | KRW 1.720,00 | KRW 1.767,00 | KRW 1.654,00 | 307,51K |
| 2026-08-11 | KRW 1.710,00 | +6,54 % | KRW 1.605,00 | KRW 1.765,00 | KRW 1.605,00 | 496,99K |
| 2026-08-10 | KRW 1.605,00 | -4,52 % | KRW 1.682,00 | KRW 1.687,00 | KRW 1.596,00 | 229,45K |
| 2026-08-07 | KRW 1.681,00 | -1,18 % | KRW 1.696,00 | KRW 1.850,00 | KRW 1.625,00 | 515,48K |
| 2026-08-06 | KRW 1.701,00 | +1,98 % | KRW 1.632,00 | KRW 1.770,00 | KRW 1.500,00 | 640,84K |
| 2026-08-05 | KRW 1.668,00 | -6,71 % | KRW 1.802,00 | KRW 1.814,00 | KRW 1.622,00 | 565,03K |
| 2026-08-04 | KRW 1.788,00 | +3,77 % | KRW 1.770,00 | KRW 2.020,00 | KRW 1.700,00 | 2,59M |
| 2026-08-03 | KRW 1.723,00 | -11,05 % | KRW 2.515,00 | KRW 2.515,00 | KRW 1.700,00 | 4,57M |
| 2026-07-31 | KRW 1.937,00 | +30,00 % | KRW 1.937,00 | KRW 1.937,00 | KRW 1.937,00 | 248,01K |
| 2026-07-30 | KRW 1.490,00 | +8,05 % | KRW 1.339,00 | KRW 1.545,00 | KRW 1.336,00 | 374,20K |
| 2026-07-29 | KRW 1.379,00 | -3,57 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.310,00 | 156,48K |
| 2026-07-28 | KRW 1.430,00 | +2,80 % | KRW 1.442,00 | KRW 1.460,00 | KRW 1.350,00 | 356,77K |
| 2026-07-27 | KRW 1.391,00 | +9,10 % | KRW 1.314,00 | KRW 1.504,00 | KRW 1.282,00 | 936,39K |
| 2026-07-24 | KRW 1.275,00 | -1,16 % | KRW 1.332,00 | KRW 1.490,00 | KRW 1.227,00 | 1,09M |
| 2026-07-23 | KRW 1.290,00 | -3,30 % | KRW 1.376,00 | KRW 1.377,00 | KRW 1.236,00 | 624,76K |
| 2026-07-22 | KRW 1.334,00 | -8,50 % | KRW 1.660,00 | KRW 1.855,00 | KRW 1.324,00 | 3,73M |
| 2026-07-21 | KRW 1.458,00 | -24,46 % | KRW 1.646,00 | KRW 1.708,00 | KRW 1.360,00 | 3,73M |
| 2026-07-20 | KRW 1.930,00 | -29,95 % | KRW 2.615,00 | KRW 2.800,00 | KRW 1.930,00 | 4,71M |
| 2026-07-16 | KRW 2.755,00 | +29,95 % | KRW 2.650,00 | KRW 2.755,00 | KRW 2.455,00 | 2,60M |
| 2026-07-15 | KRW 2.120,00 | +29,98 % | KRW 2.000,00 | KRW 2.120,00 | KRW 1.925,00 | 663,74K |
| 2026-07-14 | KRW 1.631,00 | +29,96 % | KRW 1.483,00 | KRW 1.631,00 | KRW 1.355,00 | 3,32M |
| 2026-07-13 | KRW 1.255,00 | +29,92 % | KRW 979,00 | KRW 1.255,00 | KRW 979,00 | 408,61K |
| 2026-07-10 | KRW 966,00 | +3,87 % | KRW 930,00 | KRW 984,00 | KRW 930,00 | 18,33K |
| 2026-07-09 | KRW 930,00 | -3,73 % | KRW 993,00 | KRW 1.000,00 | KRW 929,00 | 26,37K |
| 2026-07-08 | KRW 966,00 | -5,29 % | KRW 1.008,00 | KRW 1.061,00 | KRW 908,00 | 71,16K |
| 2026-07-07 | KRW 1.020,00 | -3,59 % | KRW 1.061,00 | KRW 1.079,00 | KRW 1.013,00 | 11,96K |
| 2026-07-06 | KRW 1.058,00 | -0,56 % | KRW 1.064,00 | KRW 1.096,00 | KRW 1.033,00 | 4,22K |
| 2026-07-03 | KRW 1.064,00 | 0,00 % | KRW 1.064,00 | KRW 1.064,00 | KRW 1.015,00 | 10,87K |
| 2026-07-02 | KRW 1.064,00 | -1,02 % | KRW 1.098,00 | KRW 1.117,00 | KRW 1.041,00 | 54,86K |
| 2026-07-01 | KRW 1.075,00 | +2,38 % | KRW 1.050,00 | KRW 1.096,00 | KRW 1.050,00 | 63,30K |
| 2026-06-30 | KRW 1.050,00 | -1,41 % | KRW 1.062,00 | KRW 1.095,00 | KRW 1.040,00 | 34,64K |
| 2026-06-29 | KRW 1.065,00 | +3,90 % | KRW 1.025,00 | KRW 1.079,00 | KRW 1.025,00 | 39,81K |
| 2026-06-26 | KRW 1.025,00 | -9,69 % | KRW 1.135,00 | KRW 1.158,00 | KRW 1.008,00 | 44,06K |
| 2026-06-25 | KRW 1.135,00 | -3,40 % | KRW 1.175,00 | KRW 1.191,00 | KRW 1.114,00 | 37,20K |
| 2026-06-24 | KRW 1.175,00 | -1,43 % | KRW 1.191,00 | KRW 1.191,00 | KRW 1.048,00 | 138,93K |
| 2026-06-23 | KRW 1.192,00 | -14,98 % | KRW 1.321,00 | KRW 1.395,00 | KRW 1.169,00 | 172,34K |
| 2026-06-22 | KRW 1.402,00 | -5,97 % | KRW 1.477,00 | KRW 1.491,00 | KRW 1.380,00 | 29,99K |
| 2026-06-19 | KRW 1.491,00 | -5,45 % | KRW 1.578,00 | KRW 1.579,00 | KRW 1.450,00 | 29,61K |
| 2026-06-18 | KRW 1.577,00 | -7,24 % | KRW 1.684,00 | KRW 1.729,00 | KRW 1.558,00 | 65,30K |
| 2026-06-17 | KRW 1.700,00 | +14,02 % | KRW 1.480,00 | KRW 1.700,00 | KRW 1.461,00 | 114,63K |
| 2026-06-16 | KRW 1.491,00 | +2,12 % | KRW 1.432,00 | KRW 1.498,00 | KRW 1.417,00 | 48,28K |
| 2026-06-15 | KRW 1.460,00 | +2,38 % | KRW 1.430,00 | KRW 1.482,00 | KRW 1.405,00 | 44,61K |
| 2026-06-12 | KRW 1.426,00 | +3,33 % | KRW 1.380,00 | KRW 1.454,00 | KRW 1.377,00 | 43,62K |
| 2026-06-11 | KRW 1.380,00 | +4,15 % | KRW 1.312,00 | KRW 1.397,00 | KRW 1.296,00 | 37,73K |
| 2026-06-10 | KRW 1.325,00 | +1,45 % | KRW 1.293,00 | KRW 1.325,00 | KRW 1.259,00 | 37,34K |
| 2026-06-09 | KRW 1.306,00 | -2,54 % | KRW 1.327,00 | KRW 1.340,00 | KRW 1.258,00 | 64,71K |
| 2026-06-08 | KRW 1.340,00 | -0,96 % | KRW 1.353,00 | KRW 1.358,00 | KRW 1.280,00 | 27,30K |
| 2026-06-05 | KRW 1.353,00 | +3,36 % | KRW 1.309,00 | KRW 1.356,00 | KRW 1.309,00 | 22,81K |
| 2026-06-04 | KRW 1.309,00 | -1,65 % | KRW 1.331,00 | KRW 1.381,00 | KRW 1.249,00 | 40,01K |
| 2026-06-02 | KRW 1.331,00 | -2,99 % | KRW 1.372,00 | KRW 1.372,00 | KRW 1.180,00 | 99,75K |
| 2026-06-01 | KRW 1.372,00 | -2,97 % | KRW 1.399,00 | KRW 1.482,00 | KRW 1.316,00 | 122,50K |
| 2026-05-29 | KRW 1.414,00 | -0,21 % | KRW 1.423,00 | KRW 1.469,00 | KRW 1.353,00 | 75,94K |
| 2026-05-28 | KRW 1.417,00 | -3,41 % | KRW 1.467,00 | KRW 1.469,00 | KRW 1.333,00 | 128,07K |
| 2026-05-27 | KRW 1.467,00 | -3,55 % | KRW 1.536,00 | KRW 1.548,00 | KRW 1.440,00 | 155,36K |
| 2026-05-26 | KRW 1.521,00 | -6,11 % | KRW 1.630,00 | KRW 1.651,00 | KRW 1.510,00 | 123,50K |
| 2026-05-22 | KRW 1.620,00 | -0,43 % | KRW 1.627,00 | KRW 1.734,00 | KRW 1.550,00 | 116,04K |
| 2026-05-21 | KRW 1.627,00 | -10,60 % | KRW 1.821,00 | KRW 1.999,00 | KRW 1.621,00 | 181,62K |