E1 Corporation 017940
KRX · Südkorea · Versorger
KRW 88.300,00-3.600,00 (-3,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 88.300,00 | -3,92 % | KRW 92.000,00 | KRW 93.000,00 | KRW 87.200,00 | 14,34K |
| 2026-09-30 | KRW 91.900,00 | -0,33 % | KRW 92.500,00 | KRW 92.500,00 | KRW 90.600,00 | 6,90K |
| 2026-09-29 | KRW 92.200,00 | 0,00 % | KRW 93.800,00 | KRW 93.800,00 | KRW 90.500,00 | 5,13K |
| 2026-09-28 | KRW 92.200,00 | +0,55 % | KRW 91.200,00 | KRW 93.800,00 | KRW 90.300,00 | 6,83K |
| 2026-09-23 | KRW 91.700,00 | -1,93 % | KRW 92.200,00 | KRW 93.900,00 | KRW 91.600,00 | 4,01K |
| 2026-09-22 | KRW 93.500,00 | -0,95 % | KRW 94.400,00 | KRW 95.400,00 | KRW 91.600,00 | 9,40K |
| 2026-09-21 | KRW 94.400,00 | -0,53 % | KRW 95.700,00 | KRW 95.900,00 | KRW 93.900,00 | 6,48K |
| 2026-09-18 | KRW 94.900,00 | -0,73 % | KRW 95.700,00 | KRW 96.300,00 | KRW 90.000,00 | 9,02K |
| 2026-09-17 | KRW 95.600,00 | +1,70 % | KRW 94.800,00 | KRW 95.600,00 | KRW 93.000,00 | 7,30K |
| 2026-09-16 | KRW 94.000,00 | -2,08 % | KRW 96.800,00 | KRW 96.900,00 | KRW 93.700,00 | 10,69K |
| 2026-09-15 | KRW 96.000,00 | -3,13 % | KRW 99.500,00 | KRW 99.500,00 | KRW 95.400,00 | 14,24K |
| 2026-09-14 | KRW 99.100,00 | -0,30 % | KRW 99.400,00 | KRW 99.600,00 | KRW 97.200,00 | 5,94K |
| 2026-09-11 | KRW 99.400,00 | +0,30 % | KRW 99.200,00 | KRW 99.800,00 | KRW 98.000,00 | 10,08K |
| 2026-09-10 | KRW 99.100,00 | +0,71 % | KRW 98.500,00 | KRW 99.600,00 | KRW 98.100,00 | 12,23K |
| 2026-09-09 | KRW 98.400,00 | +1,13 % | KRW 97.800,00 | KRW 98.400,00 | KRW 96.600,00 | 11,70K |
| 2026-09-08 | KRW 97.300,00 | -0,21 % | KRW 96.700,00 | KRW 98.400,00 | KRW 96.400,00 | 6,77K |
| 2026-09-07 | KRW 97.500,00 | -0,20 % | KRW 97.600,00 | KRW 98.300,00 | KRW 95.600,00 | 7,37K |
| 2026-09-04 | KRW 97.700,00 | -0,71 % | KRW 97.800,00 | KRW 98.700,00 | KRW 96.900,00 | 7,82K |
| 2026-09-03 | KRW 98.400,00 | -0,20 % | KRW 98.300,00 | KRW 99.000,00 | KRW 96.500,00 | 11,99K |
| 2026-09-02 | KRW 98.600,00 | +0,61 % | KRW 97.200,00 | KRW 99.000,00 | KRW 96.400,00 | 14,34K |
| 2026-09-01 | KRW 98.000,00 | +0,93 % | KRW 97.400,00 | KRW 99.400,00 | KRW 97.100,00 | 7,81K |
| 2026-08-31 | KRW 97.100,00 | -0,61 % | KRW 96.800,00 | KRW 98.200,00 | KRW 96.100,00 | 4,70K |
| 2026-08-28 | KRW 97.700,00 | +0,41 % | KRW 97.000,00 | KRW 98.000,00 | KRW 96.000,00 | 3,76K |
| 2026-08-27 | KRW 97.300,00 | -0,41 % | KRW 97.500,00 | KRW 99.300,00 | KRW 95.100,00 | 7,45K |
| 2026-08-26 | KRW 97.700,00 | +3,50 % | KRW 94.400,00 | KRW 97.700,00 | KRW 92.900,00 | 11,45K |
| 2026-08-25 | KRW 94.400,00 | +2,05 % | KRW 92.200,00 | KRW 94.500,00 | KRW 90.600,00 | 6,98K |
| 2026-08-24 | KRW 92.500,00 | +0,11 % | KRW 93.700,00 | KRW 93.700,00 | KRW 91.000,00 | 6,99K |
| 2026-08-21 | KRW 92.400,00 | -0,86 % | KRW 93.200,00 | KRW 93.200,00 | KRW 90.800,00 | 10,76K |
| 2026-08-20 | KRW 93.200,00 | +0,22 % | KRW 94.000,00 | KRW 94.000,00 | KRW 91.700,00 | 10,48K |
| 2026-08-19 | KRW 93.000,00 | +0,22 % | KRW 93.400,00 | KRW 94.000,00 | KRW 87.500,00 | 9,79K |
| 2026-08-18 | KRW 92.800,00 | +3,69 % | KRW 91.200,00 | KRW 94.900,00 | KRW 91.000,00 | 11,40K |
| 2026-08-14 | KRW 89.500,00 | +4,07 % | KRW 86.900,00 | KRW 89.500,00 | KRW 85.900,00 | 5,71K |
| 2026-08-13 | KRW 86.000,00 | -2,05 % | KRW 88.700,00 | KRW 88.700,00 | KRW 85.400,00 | 5,43K |
| 2026-08-12 | KRW 87.800,00 | -0,34 % | KRW 88.500,00 | KRW 89.300,00 | KRW 87.300,00 | 6,91K |
| 2026-08-11 | KRW 88.100,00 | +0,92 % | KRW 87.500,00 | KRW 88.600,00 | KRW 85.100,00 | 4,83K |
| 2026-08-10 | KRW 87.300,00 | +0,34 % | KRW 87.000,00 | KRW 87.500,00 | KRW 84.200,00 | 6,34K |
| 2026-08-07 | KRW 87.000,00 | +2,59 % | KRW 85.800,00 | KRW 87.000,00 | KRW 84.800,00 | 6,07K |
| 2026-08-06 | KRW 84.800,00 | +0,71 % | KRW 85.200,00 | KRW 85.900,00 | KRW 83.500,00 | 4,32K |
| 2026-08-05 | KRW 84.200,00 | +0,36 % | KRW 84.100,00 | KRW 85.700,00 | KRW 83.600,00 | 3,44K |
| 2026-08-04 | KRW 83.900,00 | +1,82 % | KRW 81.400,00 | KRW 84.200,00 | KRW 81.400,00 | 6,35K |
| 2026-08-03 | KRW 82.400,00 | -6,26 % | KRW 91.500,00 | KRW 91.500,00 | KRW 81.600,00 | 15,58K |
| 2026-07-31 | KRW 87.900,00 | +3,05 % | KRW 89.800,00 | KRW 89.800,00 | KRW 83.900,00 | 10,67K |
| 2026-07-30 | KRW 85.300,00 | +2,16 % | KRW 85.100,00 | KRW 88.700,00 | KRW 83.600,00 | 17,05K |
| 2026-07-29 | KRW 83.500,00 | -4,02 % | KRW 87.300,00 | KRW 88.400,00 | KRW 82.300,00 | 17,00K |
| 2026-07-28 | KRW 87.000,00 | -3,23 % | KRW 89.900,00 | KRW 90.800,00 | KRW 86.700,00 | 11,91K |
| 2026-07-27 | KRW 89.900,00 | -4,97 % | KRW 94.200,00 | KRW 94.200,00 | KRW 89.200,00 | 11,26K |
| 2026-07-24 | KRW 94.600,00 | +3,05 % | KRW 91.100,00 | KRW 96.000,00 | KRW 91.100,00 | 16,98K |
| 2026-07-23 | KRW 91.800,00 | +5,52 % | KRW 88.000,00 | KRW 91.900,00 | KRW 86.500,00 | 20,75K |
| 2026-07-22 | KRW 87.000,00 | 0,00 % | KRW 86.900,00 | KRW 88.300,00 | KRW 86.000,00 | 8,11K |
| 2026-07-21 | KRW 87.000,00 | -0,80 % | KRW 87.700,00 | KRW 88.000,00 | KRW 85.200,00 | 12,76K |
| 2026-07-20 | KRW 87.700,00 | +0,69 % | KRW 87.100,00 | KRW 88.200,00 | KRW 85.200,00 | 8,53K |
| 2026-07-16 | KRW 87.100,00 | +2,11 % | KRW 86.400,00 | KRW 87.800,00 | KRW 86.000,00 | 5,40K |
| 2026-07-15 | KRW 85.300,00 | +1,31 % | KRW 84.300,00 | KRW 86.500,00 | KRW 84.300,00 | 5,22K |
| 2026-07-14 | KRW 84.200,00 | -0,71 % | KRW 86.400,00 | KRW 86.400,00 | KRW 83.200,00 | 10,76K |
| 2026-07-13 | KRW 84.800,00 | +0,12 % | KRW 85.800,00 | KRW 87.900,00 | KRW 83.600,00 | 13,11K |
| 2026-07-10 | KRW 84.700,00 | +1,93 % | KRW 84.600,00 | KRW 86.400,00 | KRW 83.100,00 | 9,52K |
| 2026-07-09 | KRW 83.100,00 | -2,69 % | KRW 85.900,00 | KRW 86.400,00 | KRW 83.100,00 | 9,07K |
| 2026-07-08 | KRW 85.400,00 | -1,95 % | KRW 87.100,00 | KRW 88.100,00 | KRW 84.200,00 | 10,63K |
| 2026-07-07 | KRW 87.100,00 | +1,52 % | KRW 85.800,00 | KRW 88.800,00 | KRW 81.500,00 | 18,10K |
| 2026-07-06 | KRW 85.800,00 | +3,37 % | KRW 83.300,00 | KRW 85.900,00 | KRW 83.000,00 | 6,25K |
| 2026-07-03 | KRW 83.000,00 | +2,22 % | KRW 82.800,00 | KRW 84.000,00 | KRW 80.100,00 | 7,48K |
| 2026-07-02 | KRW 81.200,00 | +0,37 % | KRW 81.600,00 | KRW 83.600,00 | KRW 79.100,00 | 5,82K |
| 2026-07-01 | KRW 80.900,00 | +1,89 % | KRW 81.500,00 | KRW 82.900,00 | KRW 78.800,00 | 4,97K |
| 2026-06-30 | KRW 79.400,00 | -1,37 % | KRW 80.500,00 | KRW 80.900,00 | KRW 78.700,00 | 7,35K |
| 2026-06-29 | KRW 80.500,00 | +5,64 % | KRW 75.100,00 | KRW 81.000,00 | KRW 75.100,00 | 8,12K |
| 2026-06-26 | KRW 76.200,00 | -3,30 % | KRW 80.000,00 | KRW 80.000,00 | KRW 75.100,00 | 20,62K |
| 2026-06-25 | KRW 78.800,00 | -0,88 % | KRW 81.100,00 | KRW 83.200,00 | KRW 78.500,00 | 17,28K |
| 2026-06-24 | KRW 79.500,00 | -0,38 % | KRW 79.000,00 | KRW 81.000,00 | KRW 76.000,00 | 6,12K |
| 2026-06-23 | KRW 79.800,00 | +0,25 % | KRW 79.700,00 | KRW 83.600,00 | KRW 79.700,00 | 17,66K |
| 2026-06-22 | KRW 79.600,00 | -4,44 % | KRW 82.400,00 | KRW 84.500,00 | KRW 79.300,00 | 10,71K |
| 2026-06-19 | KRW 83.300,00 | -2,00 % | KRW 85.000,00 | KRW 85.300,00 | KRW 81.000,00 | 16,16K |
| 2026-06-18 | KRW 85.000,00 | -0,47 % | KRW 85.700,00 | KRW 85.900,00 | KRW 82.900,00 | 16,55K |
| 2026-06-17 | KRW 85.400,00 | -2,51 % | KRW 87.800,00 | KRW 88.000,00 | KRW 84.400,00 | 18,85K |
| 2026-06-16 | KRW 87.600,00 | -1,02 % | KRW 88.900,00 | KRW 88.900,00 | KRW 87.000,00 | 10,13K |
| 2026-06-15 | KRW 88.500,00 | +1,03 % | KRW 89.800,00 | KRW 90.500,00 | KRW 87.300,00 | 11,73K |
| 2026-06-12 | KRW 87.600,00 | +3,18 % | KRW 86.300,00 | KRW 89.600,00 | KRW 84.800,00 | 33,80K |
| 2026-06-11 | KRW 84.900,00 | +3,54 % | KRW 82.600,00 | KRW 85.000,00 | KRW 81.000,00 | 11,30K |
| 2026-06-10 | KRW 82.000,00 | -1,80 % | KRW 82.000,00 | KRW 83.400,00 | KRW 80.500,00 | 12,20K |
| 2026-06-09 | KRW 83.500,00 | +2,20 % | KRW 83.000,00 | KRW 84.900,00 | KRW 82.400,00 | 13,85K |
| 2026-06-08 | KRW 81.700,00 | -3,88 % | KRW 82.500,00 | KRW 83.200,00 | KRW 80.400,00 | 8,53K |
| 2026-06-05 | KRW 85.000,00 | -1,51 % | KRW 84.500,00 | KRW 86.900,00 | KRW 83.000,00 | 10,44K |
| 2026-06-04 | KRW 86.300,00 | +0,12 % | KRW 86.900,00 | KRW 87.500,00 | KRW 84.000,00 | 13,84K |
| 2026-06-02 | KRW 86.200,00 | +1,41 % | KRW 85.100,00 | KRW 86.500,00 | KRW 82.700,00 | 23,14K |
| 2026-06-01 | KRW 85.000,00 | -1,05 % | KRW 85.500,00 | KRW 87.200,00 | KRW 83.800,00 | 15,90K |
| 2026-05-29 | KRW 85.900,00 | -1,60 % | KRW 88.100,00 | KRW 89.000,00 | KRW 84.800,00 | 18,41K |
| 2026-05-28 | KRW 87.300,00 | +0,46 % | KRW 88.100,00 | KRW 88.100,00 | KRW 84.400,00 | 13,76K |
| 2026-05-27 | KRW 86.900,00 | -2,91 % | KRW 90.400,00 | KRW 90.400,00 | KRW 86.600,00 | 12,30K |
| 2026-05-26 | KRW 89.500,00 | -4,18 % | KRW 93.800,00 | KRW 94.200,00 | KRW 89.500,00 | 15,36K |
| 2026-05-22 | KRW 93.400,00 | +1,30 % | KRW 92.900,00 | KRW 93.800,00 | KRW 91.400,00 | 9,97K |
| 2026-05-21 | KRW 92.200,00 | +3,13 % | KRW 92.900,00 | KRW 92.900,00 | KRW 90.400,00 | 9,34K |