Enertork Ltd. 019990
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.220,00+40,00 (+0,77 %)
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 5.230,00 | +0,97 % | KRW 5.210,00 | KRW 5.370,00 | KRW 5.120,00 | 25,57K |
| 2026-10-01 | KRW 5.180,00 | +2,78 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.100,00 | 40,93K |
| 2026-09-30 | KRW 5.040,00 | +0,20 % | KRW 5.060,00 | KRW 5.150,00 | KRW 5.040,00 | 23,73K |
| 2026-09-29 | KRW 5.030,00 | -3,27 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.960,00 | 34,53K |
| 2026-09-28 | KRW 5.200,00 | -0,19 % | KRW 5.210,00 | KRW 5.270,00 | KRW 5.110,00 | 17,08K |
| 2026-09-23 | KRW 5.210,00 | -3,34 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.180,00 | 38,29K |
| 2026-09-22 | KRW 5.390,00 | +3,45 % | KRW 5.210,00 | KRW 5.690,00 | KRW 5.180,00 | 156,68K |
| 2026-09-21 | KRW 5.210,00 | -3,52 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.160,00 | 43,67K |
| 2026-09-18 | KRW 5.400,00 | +1,12 % | KRW 5.380,00 | KRW 5.440,00 | KRW 5.320,00 | 50,62K |
| 2026-09-17 | KRW 5.340,00 | 0,00 % | KRW 5.380,00 | KRW 5.450,00 | KRW 5.290,00 | 63,61K |
| 2026-09-16 | KRW 5.340,00 | -2,20 % | KRW 5.480,00 | KRW 5.490,00 | KRW 5.280,00 | 47,04K |
| 2026-09-15 | KRW 5.460,00 | +3,80 % | KRW 5.270,00 | KRW 5.490,00 | KRW 5.160,00 | 61,69K |
| 2026-09-14 | KRW 5.260,00 | -6,07 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.260,00 | 81,32K |
| 2026-09-11 | KRW 5.600,00 | +1,27 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.400,00 | 106,09K |
| 2026-09-10 | KRW 5.530,00 | -0,36 % | KRW 5.430,00 | KRW 5.610,00 | KRW 5.350,00 | 102,32K |
| 2026-09-09 | KRW 5.550,00 | +0,91 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.440,00 | 345,80K |
| 2026-09-08 | KRW 5.500,00 | +13,05 % | KRW 5.020,00 | KRW 6.320,00 | KRW 4.970,00 | 1,24M |
| 2026-09-07 | KRW 4.865,00 | +0,31 % | KRW 4.880,00 | KRW 5.050,00 | KRW 4.800,00 | 47,20K |
| 2026-09-04 | KRW 4.850,00 | +0,21 % | KRW 4.850,00 | KRW 4.915,00 | KRW 4.805,00 | 12,15K |
| 2026-09-03 | KRW 4.840,00 | 0,00 % | KRW 4.840,00 | KRW 5.000,00 | KRW 4.750,00 | 30,55K |
| 2026-09-02 | KRW 4.840,00 | -3,97 % | KRW 4.980,00 | KRW 5.040,00 | KRW 4.790,00 | 42,17K |
| 2026-09-01 | KRW 5.040,00 | -0,79 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.000,00 | 15,90K |
| 2026-08-31 | KRW 5.080,00 | -2,68 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.980,00 | 15,98K |
| 2026-08-28 | KRW 5.220,00 | +0,19 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.120,00 | 32,15K |
| 2026-08-27 | KRW 5.210,00 | +0,39 % | KRW 5.100,00 | KRW 5.260,00 | KRW 5.070,00 | 40,45K |
| 2026-08-26 | KRW 5.190,00 | +1,76 % | KRW 5.100,00 | KRW 5.630,00 | KRW 4.865,00 | 162,06K |
| 2026-08-25 | KRW 5.100,00 | +8,97 % | KRW 4.680,00 | KRW 5.140,00 | KRW 4.540,00 | 88,44K |
| 2026-08-24 | KRW 4.680,00 | -0,74 % | KRW 4.720,00 | KRW 4.780,00 | KRW 4.640,00 | 21,27K |
| 2026-08-21 | KRW 4.715,00 | -3,58 % | KRW 4.820,00 | KRW 4.960,00 | KRW 4.600,00 | 27,58K |
| 2026-08-20 | KRW 4.890,00 | +1,14 % | KRW 4.880,00 | KRW 4.970,00 | KRW 4.825,00 | 16,98K |
| 2026-08-19 | KRW 4.835,00 | -1,02 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.595,00 | 23,57K |
| 2026-08-18 | KRW 4.885,00 | -6,77 % | KRW 5.350,00 | KRW 5.350,00 | KRW 4.870,00 | 33,81K |
| 2026-08-14 | KRW 5.240,00 | 0,00 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.120,00 | 34,42K |
| 2026-08-13 | KRW 5.240,00 | +2,34 % | KRW 5.130,00 | KRW 5.380,00 | KRW 5.130,00 | 54,30K |
| 2026-08-12 | KRW 5.120,00 | +1,19 % | KRW 5.060,00 | KRW 5.190,00 | KRW 5.030,00 | 21,72K |
| 2026-08-11 | KRW 5.060,00 | +1,40 % | KRW 4.985,00 | KRW 5.190,00 | KRW 4.950,00 | 30,32K |
| 2026-08-10 | KRW 4.990,00 | +2,57 % | KRW 4.880,00 | KRW 5.020,00 | KRW 4.870,00 | 23,34K |
| 2026-08-07 | KRW 4.865,00 | -0,10 % | KRW 4.840,00 | KRW 5.030,00 | KRW 4.800,00 | 27,88K |
| 2026-08-06 | KRW 4.870,00 | 0,00 % | KRW 4.870,00 | KRW 4.905,00 | KRW 4.695,00 | 41,85K |
| 2026-08-05 | KRW 4.870,00 | +1,67 % | KRW 4.820,00 | KRW 4.945,00 | KRW 4.820,00 | 41,75K |
| 2026-08-04 | KRW 4.790,00 | +5,74 % | KRW 4.455,00 | KRW 4.790,00 | KRW 4.455,00 | 34,23K |
| 2026-08-03 | KRW 4.530,00 | +2,14 % | KRW 4.405,00 | KRW 4.650,00 | KRW 4.335,00 | 24,36K |
| 2026-07-31 | KRW 4.435,00 | +8,83 % | KRW 4.130,00 | KRW 4.435,00 | KRW 4.130,00 | 32,65K |
| 2026-07-30 | KRW 4.075,00 | +2,64 % | KRW 3.970,00 | KRW 4.280,00 | KRW 3.970,00 | 43,83K |
| 2026-07-29 | KRW 3.970,00 | -9,57 % | KRW 4.355,00 | KRW 4.480,00 | KRW 3.865,00 | 76,35K |
| 2026-07-28 | KRW 4.390,00 | -8,64 % | KRW 4.700,00 | KRW 4.800,00 | KRW 4.365,00 | 48,69K |
| 2026-07-27 | KRW 4.805,00 | -1,44 % | KRW 4.900,00 | KRW 5.020,00 | KRW 4.775,00 | 16,81K |
| 2026-07-24 | KRW 4.875,00 | -1,81 % | KRW 4.965,00 | KRW 5.000,00 | KRW 4.785,00 | 23,68K |
| 2026-07-23 | KRW 4.965,00 | +5,41 % | KRW 4.780,00 | KRW 4.970,00 | KRW 4.695,00 | 28,78K |
| 2026-07-22 | KRW 4.710,00 | +2,39 % | KRW 4.630,00 | KRW 4.835,00 | KRW 4.630,00 | 12,86K |
| 2026-07-21 | KRW 4.600,00 | +1,32 % | KRW 4.460,00 | KRW 4.690,00 | KRW 4.445,00 | 27,92K |
| 2026-07-20 | KRW 4.540,00 | -5,32 % | KRW 4.700,00 | KRW 4.780,00 | KRW 4.540,00 | 27,03K |
| 2026-07-16 | KRW 4.795,00 | -4,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.785,00 | 25,77K |
| 2026-07-15 | KRW 4.995,00 | +4,28 % | KRW 4.800,00 | KRW 5.040,00 | KRW 4.795,00 | 16,70K |
| 2026-07-14 | KRW 4.790,00 | +0,42 % | KRW 4.770,00 | KRW 4.805,00 | KRW 4.535,00 | 32,24K |
| 2026-07-13 | KRW 4.770,00 | -6,65 % | KRW 5.130,00 | KRW 5.210,00 | KRW 4.765,00 | 49,18K |
| 2026-07-10 | KRW 5.110,00 | +7,81 % | KRW 4.830,00 | KRW 5.170,00 | KRW 4.830,00 | 33,03K |
| 2026-07-09 | KRW 4.740,00 | -0,11 % | KRW 4.625,00 | KRW 5.070,00 | KRW 4.585,00 | 56,20K |
| 2026-07-08 | KRW 4.745,00 | -7,32 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.720,00 | 43,29K |
| 2026-07-07 | KRW 5.120,00 | -2,66 % | KRW 5.200,00 | KRW 5.350,00 | KRW 4.985,00 | 25,93K |
| 2026-07-06 | KRW 5.260,00 | -3,13 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.200,00 | 28,80K |
| 2026-07-03 | KRW 5.430,00 | +2,45 % | KRW 5.300,00 | KRW 5.430,00 | KRW 4.925,00 | 52,26K |
| 2026-07-02 | KRW 5.300,00 | -2,75 % | KRW 5.380,00 | KRW 5.410,00 | KRW 5.090,00 | 52,46K |
| 2026-07-01 | KRW 5.450,00 | +3,02 % | KRW 5.350,00 | KRW 5.630,00 | KRW 5.310,00 | 39,14K |
| 2026-06-30 | KRW 5.290,00 | -3,47 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.260,00 | 37,64K |
| 2026-06-29 | KRW 5.480,00 | +12,07 % | KRW 4.800,00 | KRW 5.520,00 | KRW 4.800,00 | 60,46K |
| 2026-06-26 | KRW 4.890,00 | -6,50 % | KRW 5.200,00 | KRW 5.230,00 | KRW 4.765,00 | 105,29K |
| 2026-06-25 | KRW 5.230,00 | -4,39 % | KRW 5.470,00 | KRW 5.650,00 | KRW 5.230,00 | 44,41K |
| 2026-06-24 | KRW 5.470,00 | +2,24 % | KRW 5.310,00 | KRW 5.550,00 | KRW 5.310,00 | 43,92K |
| 2026-06-23 | KRW 5.350,00 | -6,14 % | KRW 5.660,00 | KRW 5.900,00 | KRW 5.320,00 | 98,13K |
| 2026-06-22 | KRW 5.700,00 | -5,00 % | KRW 5.990,00 | KRW 6.000,00 | KRW 5.650,00 | 47,88K |
| 2026-06-19 | KRW 6.000,00 | -4,31 % | KRW 6.240,00 | KRW 6.260,00 | KRW 5.810,00 | 72,64K |
| 2026-06-18 | KRW 6.270,00 | -4,13 % | KRW 6.910,00 | KRW 7.190,00 | KRW 6.260,00 | 160,76K |
| 2026-06-17 | KRW 6.540,00 | +0,77 % | KRW 6.490,00 | KRW 6.640,00 | KRW 6.320,00 | 65,35K |
| 2026-06-16 | KRW 6.490,00 | +3,34 % | KRW 6.310,00 | KRW 6.970,00 | KRW 6.250,00 | 189,78K |
| 2026-06-15 | KRW 6.280,00 | +2,11 % | KRW 6.360,00 | KRW 6.500,00 | KRW 6.230,00 | 53,51K |
| 2026-06-12 | KRW 6.150,00 | +2,84 % | KRW 6.070,00 | KRW 6.290,00 | KRW 6.070,00 | 45,06K |
| 2026-06-11 | KRW 5.980,00 | +1,18 % | KRW 5.800,00 | KRW 5.980,00 | KRW 5.650,00 | 36,37K |
| 2026-06-10 | KRW 5.910,00 | -1,34 % | KRW 5.990,00 | KRW 6.080,00 | KRW 5.760,00 | 34,96K |
| 2026-06-09 | KRW 5.990,00 | +5,09 % | KRW 5.700,00 | KRW 6.110,00 | KRW 5.700,00 | 81,66K |
| 2026-06-08 | KRW 5.700,00 | -9,67 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.690,00 | 96,72K |
| 2026-06-05 | KRW 6.310,00 | -3,52 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.160,00 | 72,43K |
| 2026-06-04 | KRW 6.540,00 | -1,51 % | KRW 6.640,00 | KRW 6.820,00 | KRW 6.480,00 | 55,32K |
| 2026-06-02 | KRW 6.640,00 | -2,50 % | KRW 6.810,00 | KRW 6.890,00 | KRW 6.300,00 | 99,97K |
| 2026-06-01 | KRW 6.810,00 | -3,13 % | KRW 7.030,00 | KRW 7.190,00 | KRW 6.710,00 | 94,62K |
| 2026-05-29 | KRW 7.030,00 | -3,43 % | KRW 7.280,00 | KRW 7.330,00 | KRW 6.700,00 | 163,03K |
| 2026-05-28 | KRW 7.280,00 | -2,93 % | KRW 7.520,00 | KRW 7.680,00 | KRW 7.030,00 | 160,14K |
| 2026-05-27 | KRW 7.500,00 | -5,90 % | KRW 7.970,00 | KRW 8.170,00 | KRW 7.500,00 | 141,23K |
| 2026-05-26 | KRW 7.970,00 | -0,13 % | KRW 8.200,00 | KRW 8.610,00 | KRW 7.920,00 | 193,22K |
| 2026-05-22 | KRW 7.980,00 | +1,79 % | KRW 8.180,00 | KRW 8.260,00 | KRW 7.980,00 | 88,86K |