J.ESTINA Co., Ltd. 026040
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.225,00-5,00 (-0,22 %)
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 2.225,00 | -0,22 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.165,00 | 36,86K |
| 2026-10-01 | KRW 2.230,00 | +6,19 % | KRW 2.110,00 | KRW 2.260,00 | KRW 2.075,00 | 85,40K |
| 2026-09-30 | KRW 2.100,00 | +2,44 % | KRW 2.040,00 | KRW 2.140,00 | KRW 2.035,00 | 35,97K |
| 2026-09-29 | KRW 2.050,00 | -2,61 % | KRW 2.075,00 | KRW 2.085,00 | KRW 2.000,00 | 104,94K |
| 2026-09-28 | KRW 2.105,00 | -6,44 % | KRW 2.210,00 | KRW 2.245,00 | KRW 2.100,00 | 101,92K |
| 2026-09-23 | KRW 2.250,00 | +1,58 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.180,00 | 68,72K |
| 2026-09-22 | KRW 2.215,00 | 0,00 % | KRW 2.215,00 | KRW 2.305,00 | KRW 2.180,00 | 120,18K |
| 2026-09-21 | KRW 2.215,00 | -3,49 % | KRW 2.295,00 | KRW 2.325,00 | KRW 2.185,00 | 164,21K |
| 2026-09-18 | KRW 2.295,00 | +3,15 % | KRW 2.270,00 | KRW 2.380,00 | KRW 2.240,00 | 102,56K |
| 2026-09-17 | KRW 2.225,00 | -1,55 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.195,00 | 37,84K |
| 2026-09-16 | KRW 2.260,00 | +0,67 % | KRW 2.185,00 | KRW 2.300,00 | KRW 2.185,00 | 27,56K |
| 2026-09-15 | KRW 2.245,00 | +0,22 % | KRW 2.240,00 | KRW 2.355,00 | KRW 2.165,00 | 79,07K |
| 2026-09-14 | KRW 2.240,00 | -2,18 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.175,00 | 76,28K |
| 2026-09-11 | KRW 2.290,00 | +0,22 % | KRW 2.280,00 | KRW 2.350,00 | KRW 2.260,00 | 82,60K |
| 2026-09-10 | KRW 2.285,00 | -2,14 % | KRW 2.290,00 | KRW 2.390,00 | KRW 2.280,00 | 123,59K |
| 2026-09-09 | KRW 2.335,00 | +1,08 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.265,00 | 159,15K |
| 2026-09-08 | KRW 2.310,00 | -8,70 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.310,00 | 396,09K |
| 2026-09-07 | KRW 2.530,00 | -3,80 % | KRW 2.600,00 | KRW 2.675,00 | KRW 2.450,00 | 619,32K |
| 2026-09-04 | KRW 2.630,00 | +4,16 % | KRW 2.590,00 | KRW 2.720,00 | KRW 2.500,00 | 584,96K |
| 2026-09-03 | KRW 2.525,00 | -3,44 % | KRW 2.635,00 | KRW 2.980,00 | KRW 2.460,00 | 1,92M |
| 2026-09-02 | KRW 2.615,00 | +17,53 % | KRW 2.210,00 | KRW 2.845,00 | KRW 2.170,00 | 4,45M |
| 2026-09-01 | KRW 2.225,00 | +9,61 % | KRW 2.030,00 | KRW 2.385,00 | KRW 1.971,00 | 773,22K |
| 2026-08-31 | KRW 2.030,00 | -3,33 % | KRW 2.075,00 | KRW 2.090,00 | KRW 2.000,00 | 83,43K |
| 2026-08-28 | KRW 2.100,00 | +0,24 % | KRW 2.070,00 | KRW 2.130,00 | KRW 2.020,00 | 88,94K |
| 2026-08-27 | KRW 2.095,00 | -2,33 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.065,00 | 116,08K |
| 2026-08-26 | KRW 2.145,00 | +2,14 % | KRW 2.055,00 | KRW 2.200,00 | KRW 2.055,00 | 95,28K |
| 2026-08-25 | KRW 2.100,00 | -0,24 % | KRW 2.185,00 | KRW 2.230,00 | KRW 2.010,00 | 181,55K |
| 2026-08-24 | KRW 2.105,00 | 0,00 % | KRW 2.105,00 | KRW 2.190,00 | KRW 2.010,00 | 190,54K |
| 2026-08-21 | KRW 2.105,00 | +6,31 % | KRW 1.980,00 | KRW 2.180,00 | KRW 1.805,00 | 807,52K |
| 2026-08-20 | KRW 1.980,00 | -10,41 % | KRW 2.105,00 | KRW 2.165,00 | KRW 1.966,00 | 538,16K |
| 2026-08-19 | KRW 2.210,00 | +2,08 % | KRW 2.340,00 | KRW 2.420,00 | KRW 1.958,00 | 2,60M |
| 2026-08-18 | KRW 2.165,00 | +16,40 % | KRW 2.305,00 | KRW 2.415,00 | KRW 2.020,00 | 4,33M |
| 2026-08-14 | KRW 1.860,00 | +1,36 % | KRW 1.836,00 | KRW 1.915,00 | KRW 1.830,00 | 19,68K |
| 2026-08-13 | KRW 1.835,00 | -0,81 % | KRW 1.850,00 | KRW 1.927,00 | KRW 1.810,00 | 22,52K |
| 2026-08-12 | KRW 1.850,00 | +1,65 % | KRW 1.821,00 | KRW 1.850,00 | KRW 1.780,00 | 19,88K |
| 2026-08-11 | KRW 1.820,00 | +2,08 % | KRW 1.811,00 | KRW 1.866,00 | KRW 1.784,00 | 22,44K |
| 2026-08-10 | KRW 1.783,00 | +3,48 % | KRW 1.723,00 | KRW 1.937,00 | KRW 1.721,00 | 34,87K |
| 2026-08-07 | KRW 1.723,00 | -2,21 % | KRW 1.762,00 | KRW 1.825,00 | KRW 1.698,00 | 16,32K |
| 2026-08-06 | KRW 1.762,00 | -0,68 % | KRW 1.773,00 | KRW 1.773,00 | KRW 1.712,00 | 18,31K |
| 2026-08-05 | KRW 1.774,00 | +1,20 % | KRW 1.787,00 | KRW 1.830,00 | KRW 1.753,00 | 18,89K |
| 2026-08-04 | KRW 1.753,00 | +3,85 % | KRW 1.650,00 | KRW 1.790,00 | KRW 1.650,00 | 41,55K |
| 2026-08-03 | KRW 1.688,00 | +1,26 % | KRW 1.589,00 | KRW 1.758,00 | KRW 1.589,00 | 11,53K |
| 2026-07-31 | KRW 1.667,00 | +4,84 % | KRW 1.606,00 | KRW 1.669,00 | KRW 1.590,00 | 43,20K |
| 2026-07-30 | KRW 1.590,00 | +3,25 % | KRW 1.539,00 | KRW 1.664,00 | KRW 1.537,00 | 18,46K |
| 2026-07-29 | KRW 1.540,00 | -6,04 % | KRW 1.650,00 | KRW 1.708,00 | KRW 1.491,00 | 94,17K |
| 2026-07-28 | KRW 1.639,00 | -7,51 % | KRW 1.730,00 | KRW 1.840,00 | KRW 1.595,00 | 47,69K |
| 2026-07-27 | KRW 1.772,00 | -0,45 % | KRW 1.795,00 | KRW 1.837,00 | KRW 1.740,00 | 21,60K |
| 2026-07-24 | KRW 1.780,00 | -1,71 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.753,00 | 19,87K |
| 2026-07-23 | KRW 1.811,00 | +2,66 % | KRW 1.740,00 | KRW 1.833,00 | KRW 1.740,00 | 14,23K |
| 2026-07-22 | KRW 1.764,00 | -3,55 % | KRW 1.819,00 | KRW 1.900,00 | KRW 1.755,00 | 64,84K |
| 2026-07-21 | KRW 1.829,00 | -7,35 % | KRW 1.929,00 | KRW 1.969,00 | KRW 1.740,00 | 105,12K |
| 2026-07-20 | KRW 1.974,00 | -7,32 % | KRW 2.235,00 | KRW 2.300,00 | KRW 1.967,00 | 322,40K |
| 2026-07-16 | KRW 2.130,00 | +5,19 % | KRW 2.070,00 | KRW 2.390,00 | KRW 1.977,00 | 798,73K |
| 2026-07-15 | KRW 2.025,00 | +9,58 % | KRW 1.864,00 | KRW 2.145,00 | KRW 1.810,00 | 259,96K |
| 2026-07-14 | KRW 1.848,00 | +6,39 % | KRW 1.723,00 | KRW 1.866,00 | KRW 1.700,00 | 46,43K |
| 2026-07-13 | KRW 1.737,00 | -6,31 % | KRW 1.853,00 | KRW 1.868,00 | KRW 1.731,00 | 11,21K |
| 2026-07-10 | KRW 1.854,00 | +3,34 % | KRW 1.779,00 | KRW 1.883,00 | KRW 1.779,00 | 9,76K |
| 2026-07-09 | KRW 1.794,00 | +0,22 % | KRW 1.750,00 | KRW 1.899,00 | KRW 1.699,00 | 20,09K |
| 2026-07-08 | KRW 1.790,00 | -4,89 % | KRW 1.835,00 | KRW 1.893,00 | KRW 1.751,00 | 19,89K |
| 2026-07-07 | KRW 1.882,00 | +0,64 % | KRW 1.795,00 | KRW 1.937,00 | KRW 1.795,00 | 14,50K |
| 2026-07-06 | KRW 1.870,00 | +1,96 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.794,00 | 16,44K |
| 2026-07-03 | KRW 1.834,00 | +3,15 % | KRW 1.763,00 | KRW 1.834,00 | KRW 1.670,00 | 34,95K |
| 2026-07-02 | KRW 1.778,00 | -3,89 % | KRW 1.850,00 | KRW 1.859,00 | KRW 1.750,00 | 24,16K |
| 2026-07-01 | KRW 1.850,00 | -0,48 % | KRW 1.804,00 | KRW 1.929,00 | KRW 1.804,00 | 9,19K |
| 2026-06-30 | KRW 1.859,00 | +1,31 % | KRW 1.785,00 | KRW 1.942,00 | KRW 1.770,00 | 38,91K |
| 2026-06-29 | KRW 1.835,00 | +4,86 % | KRW 1.701,00 | KRW 1.878,00 | KRW 1.701,00 | 34,07K |
| 2026-06-26 | KRW 1.750,00 | -3,31 % | KRW 1.800,00 | KRW 1.837,00 | KRW 1.645,00 | 44,73K |
| 2026-06-25 | KRW 1.810,00 | -4,84 % | KRW 1.902,00 | KRW 1.965,00 | KRW 1.800,00 | 37,36K |
| 2026-06-24 | KRW 1.902,00 | +1,66 % | KRW 1.871,00 | KRW 1.965,00 | KRW 1.871,00 | 22,28K |
| 2026-06-23 | KRW 1.871,00 | -9,17 % | KRW 2.060,00 | KRW 2.120,00 | KRW 1.855,00 | 40,30K |
| 2026-06-22 | KRW 2.060,00 | -3,96 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.000,00 | 49,51K |
| 2026-06-19 | KRW 2.145,00 | -4,88 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.100,00 | 79,82K |
| 2026-06-18 | KRW 2.255,00 | +3,20 % | KRW 2.215,00 | KRW 2.390,00 | KRW 2.200,00 | 176,64K |
| 2026-06-17 | KRW 2.185,00 | +1,16 % | KRW 2.155,00 | KRW 2.610,00 | KRW 2.140,00 | 247,23K |
| 2026-06-16 | KRW 2.160,00 | -4,64 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.155,00 | 41,50K |
| 2026-06-15 | KRW 2.265,00 | +11,58 % | KRW 2.230,00 | KRW 2.455,00 | KRW 2.140,00 | 193,99K |
| 2026-06-12 | KRW 2.030,00 | +4,26 % | KRW 1.998,00 | KRW 2.100,00 | KRW 1.974,00 | 29,48K |
| 2026-06-11 | KRW 1.947,00 | +3,02 % | KRW 1.854,00 | KRW 1.968,00 | KRW 1.852,00 | 85,99K |
| 2026-06-10 | KRW 1.890,00 | -2,83 % | KRW 1.951,00 | KRW 1.951,00 | KRW 1.851,00 | 121 |
| 2026-06-09 | KRW 1.945,00 | -1,77 % | KRW 1.980,00 | KRW 2.030,00 | KRW 1.939,00 | 75,73K |
| 2026-06-08 | KRW 1.980,00 | -10,00 % | KRW 2.005,00 | KRW 2.095,00 | KRW 1.972,00 | 69,41K |
| 2026-06-05 | KRW 2.200,00 | +0,23 % | KRW 2.195,00 | KRW 2.350,00 | KRW 2.140,00 | 76,07K |
| 2026-06-04 | KRW 2.195,00 | -7,97 % | KRW 2.385,00 | KRW 2.430,00 | KRW 2.180,00 | 80,73K |
| 2026-06-02 | KRW 2.385,00 | +5,07 % | KRW 2.270,00 | KRW 2.740,00 | KRW 2.155,00 | 496,87K |
| 2026-06-01 | KRW 2.270,00 | +0,22 % | KRW 2.265,00 | KRW 2.490,00 | KRW 2.150,00 | 142,73K |
| 2026-05-29 | KRW 2.265,00 | -4,63 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.205,00 | 116,26K |
| 2026-05-28 | KRW 2.375,00 | -0,21 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.230,00 | 102,40K |
| 2026-05-27 | KRW 2.380,00 | -6,30 % | KRW 2.540,00 | KRW 2.550,00 | KRW 2.360,00 | 155,32K |
| 2026-05-26 | KRW 2.540,00 | -5,93 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.530,00 | 150,95K |
| 2026-05-22 | KRW 2.700,00 | +4,85 % | KRW 2.610,00 | KRW 2.770,00 | KRW 2.605,00 | 54,24K |