ELC Co., Ltd. 041520
KRX · Südkorea · Elektronische Technologie
KRW 13.020,00+110,00 (+0,85 %)
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 13.020,00 | +0,85 % | KRW 12.990,00 | KRW 13.100,00 | KRW 12.630,00 | 19,73K |
| 2026-10-01 | KRW 12.910,00 | +2,22 % | KRW 12.630,00 | KRW 13.100,00 | KRW 12.550,00 | 30,27K |
| 2026-09-30 | KRW 12.630,00 | +0,32 % | KRW 12.590,00 | KRW 12.640,00 | KRW 12.300,00 | 10,66K |
| 2026-09-29 | KRW 12.590,00 | +0,72 % | KRW 12.430,00 | KRW 12.630,00 |
| KRW 12.360,00 |
| 7,51K |
| 2026-09-28 | KRW 12.500,00 | -0,71 % | KRW 12.590,00 | KRW 12.590,00 | KRW 12.240,00 | 10,01K |
| 2026-09-23 | KRW 12.590,00 | +1,21 % | KRW 12.440,00 | KRW 12.590,00 | KRW 12.170,00 | 13,40K |
| 2026-09-22 | KRW 12.440,00 | -0,80 % | KRW 12.570,00 | KRW 12.800,00 | KRW 12.140,00 | 33,46K |
| 2026-09-21 | KRW 12.540,00 | +2,37 % | KRW 12.250,00 | KRW 12.540,00 | KRW 11.900,00 | 27,20K |
| 2026-09-18 | KRW 12.250,00 | +1,16 % | KRW 12.120,00 | KRW 12.360,00 | KRW 12.050,00 | 8,54K |
| 2026-09-17 | KRW 12.110,00 | +3,50 % | KRW 11.960,00 | KRW 12.180,00 | KRW 11.510,00 | 7,15K |
| 2026-09-16 | KRW 11.700,00 | +0,09 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.230,00 | 5,89K |
| 2026-09-15 | KRW 11.690,00 | +1,30 % | KRW 11.540,00 | KRW 11.990,00 | KRW 11.220,00 | 7,24K |
| 2026-09-14 | KRW 11.540,00 | -2,86 % | KRW 11.880,00 | KRW 11.880,00 | KRW 11.190,00 | 42,67K |
| 2026-09-11 | KRW 11.880,00 | +0,93 % | KRW 11.820,00 | KRW 11.980,00 | KRW 11.420,00 | 3,90K |
| 2026-09-10 | KRW 11.770,00 | -1,09 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.500,00 | 6,17K |
| 2026-09-09 | KRW 11.900,00 | +4,85 % | KRW 11.350,00 | KRW 12.340,00 | KRW 10.780,00 | 33,86K |
| 2026-09-08 | KRW 11.350,00 | -3,49 % | KRW 11.280,00 | KRW 11.760,00 | KRW 11.280,00 | 17,52K |
| 2026-09-07 | KRW 11.760,00 | +5,19 % | KRW 11.390,00 | KRW 11.940,00 | KRW 11.220,00 | 12,16K |
| 2026-09-04 | KRW 11.180,00 | +1,36 % | KRW 11.330,00 | KRW 11.330,00 | KRW 10.880,00 | 4,02K |
| 2026-09-03 | KRW 11.030,00 | -3,25 % | KRW 11.590,00 | KRW 11.590,00 | KRW 10.800,00 | 20,56K |
| 2026-09-02 | KRW 11.400,00 | +1,42 % | KRW 11.210,00 | KRW 11.510,00 | KRW 11.210,00 | 6,83K |
| 2026-09-01 | KRW 11.240,00 | 0,00 % | KRW 11.390,00 | KRW 11.390,00 | KRW 11.010,00 | 4,65K |
| 2026-08-31 | KRW 11.240,00 | +0,81 % | KRW 11.090,00 | KRW 11.300,00 | KRW 10.930,00 | 54,65K |
| 2026-08-28 | KRW 11.150,00 | +1,36 % | KRW 11.000,00 | KRW 11.210,00 | KRW 10.740,00 | 31,49K |
| 2026-08-27 | KRW 11.000,00 | +0,18 % | KRW 10.910,00 | KRW 11.150,00 | KRW 10.760,00 | 7,33K |
| 2026-08-26 | KRW 10.980,00 | -0,18 % | KRW 11.000,00 | KRW 11.180,00 | KRW 10.710,00 | 7,47K |
| 2026-08-25 | KRW 11.000,00 | +0,82 % | KRW 10.910,00 | KRW 11.120,00 | KRW 10.400,00 | 15,76K |
| 2026-08-24 | KRW 10.910,00 | -2,50 % | KRW 11.090,00 | KRW 11.570,00 | KRW 10.700,00 | 35,40K |
| 2026-08-21 | KRW 11.190,00 | -6,67 % | KRW 11.890,00 | KRW 11.890,00 | KRW 10.980,00 | 30,49K |
| 2026-08-20 | KRW 11.990,00 | -3,46 % | KRW 12.770,00 | KRW 12.770,00 | KRW 11.700,00 | 32,53K |
| 2026-08-19 | KRW 12.420,00 | -0,24 % | KRW 12.200,00 | KRW 13.080,00 | KRW 12.200,00 | 47,81K |
| 2026-08-18 | KRW 12.450,00 | -2,28 % | KRW 12.750,00 | KRW 13.450,00 | KRW 12.400,00 | 37,21K |
| 2026-08-14 | KRW 12.740,00 | +11,27 % | KRW 12.030,00 | KRW 13.450,00 | KRW 12.030,00 | 209,35K |
| 2026-08-13 | KRW 11.450,00 | -1,04 % | KRW 11.570,00 | KRW 11.800,00 | KRW 11.290,00 | 25,85K |
| 2026-08-12 | KRW 11.570,00 | +1,58 % | KRW 11.390,00 | KRW 11.640,00 | KRW 11.210,00 | 26,18K |
| 2026-08-11 | KRW 11.390,00 | +0,44 % | KRW 11.340,00 | KRW 11.560,00 | KRW 11.030,00 | 27,13K |
| 2026-08-10 | KRW 11.340,00 | +4,61 % | KRW 10.840,00 | KRW 11.470,00 | KRW 10.820,00 | 48,21K |
| 2026-08-07 | KRW 10.840,00 | -0,55 % | KRW 10.900,00 | KRW 10.960,00 | KRW 10.540,00 | 16,28K |
| 2026-08-06 | KRW 10.900,00 | -0,55 % | KRW 10.970,00 | KRW 11.090,00 | KRW 10.670,00 | 20,52K |
| 2026-08-05 | KRW 10.960,00 | +4,48 % | KRW 10.500,00 | KRW 11.190,00 | KRW 10.500,00 | 32,81K |
| 2026-08-04 | KRW 10.490,00 | +9,84 % | KRW 9.740,00 | KRW 10.490,00 | KRW 9.730,00 | 34,33K |
| 2026-08-03 | KRW 9.550,00 | +3,24 % | KRW 9.000,00 | KRW 9.860,00 | KRW 9.000,00 | 25,59K |
| 2026-07-31 | KRW 9.250,00 | +10,12 % | KRW 8.830,00 | KRW 9.290,00 | KRW 8.550,00 | 21,11K |
| 2026-07-30 | KRW 8.400,00 | +3,07 % | KRW 8.150,00 | KRW 8.630,00 | KRW 7.830,00 | 18,70K |
| 2026-07-29 | KRW 8.150,00 | -7,81 % | KRW 7.400,00 | KRW 8.490,00 | KRW 7.400,00 | 123,61K |
| 2026-07-28 | KRW 8.840,00 | -4,95 % | KRW 9.300,00 | KRW 9.300,00 | KRW 8.800,00 | 13,63K |
| 2026-07-27 | KRW 9.300,00 | +6,04 % | KRW 8.700,00 | KRW 9.530,00 | KRW 8.700,00 | 17,04K |
| 2026-07-24 | KRW 8.770,00 | -4,67 % | KRW 9.120,00 | KRW 9.210,00 | KRW 8.740,00 | 15,61K |
| 2026-07-23 | KRW 9.200,00 | -0,43 % | KRW 9.240,00 | KRW 9.350,00 | KRW 9.060,00 | 12,02K |
| 2026-07-22 | KRW 9.240,00 | +4,17 % | KRW 8.990,00 | KRW 9.350,00 | KRW 8.990,00 | 12,68K |
| 2026-07-21 | KRW 8.870,00 | -0,45 % | KRW 8.590,00 | KRW 8.940,00 | KRW 8.590,00 | 21,33K |
| 2026-07-20 | KRW 8.910,00 | +0,68 % | KRW 9.100,00 | KRW 9.510,00 | KRW 8.640,00 | 13,80K |
| 2026-07-16 | KRW 8.850,00 | +0,68 % | KRW 8.660,00 | KRW 8.850,00 | KRW 8.290,00 | 34,44K |
| 2026-07-15 | KRW 8.790,00 | +4,64 % | KRW 8.490,00 | KRW 8.820,00 | KRW 8.400,00 | 17,04K |
| 2026-07-14 | KRW 8.400,00 | +2,56 % | KRW 8.390,00 | KRW 8.490,00 | KRW 8.050,00 | 43,41K |
| 2026-07-13 | KRW 8.190,00 | -3,08 % | KRW 8.590,00 | KRW 8.900,00 | KRW 8.100,00 | 18,24K |
| 2026-07-10 | KRW 8.450,00 | +4,06 % | KRW 8.250,00 | KRW 8.460,00 | KRW 8.090,00 | 13,40K |
| 2026-07-09 | KRW 8.120,00 | +0,37 % | KRW 8.480,00 | KRW 8.480,00 | KRW 7.960,00 | 14,01K |
| 2026-07-08 | KRW 8.090,00 | -1,22 % | KRW 8.100,00 | KRW 8.410,00 | KRW 7.920,00 | 37,21K |
| 2026-07-07 | KRW 8.190,00 | -1,09 % | KRW 8.600,00 | KRW 8.600,00 | KRW 7.960,00 | 20,31K |
| 2026-07-06 | KRW 8.280,00 | +3,37 % | KRW 8.300,00 | KRW 8.310,00 | KRW 7.960,00 | 10,92K |
| 2026-07-03 | KRW 8.010,00 | -2,55 % | KRW 8.220,00 | KRW 8.300,00 | KRW 7.840,00 | 8,46K |
| 2026-07-02 | KRW 8.220,00 | -4,75 % | KRW 8.630,00 | KRW 8.630,00 | KRW 8.000,00 | 27,77K |
| 2026-07-01 | KRW 8.630,00 | +2,74 % | KRW 8.400,00 | KRW 8.820,00 | KRW 8.360,00 | 9,80K |
| 2026-06-30 | KRW 8.400,00 | +1,20 % | KRW 8.300,00 | KRW 8.860,00 | KRW 8.090,00 | 19,42K |
| 2026-06-29 | KRW 8.300,00 | +2,98 % | KRW 8.780,00 | KRW 8.780,00 | KRW 7.910,00 | 5,47K |
| 2026-06-26 | KRW 8.060,00 | +0,37 % | KRW 8.040,00 | KRW 8.470,00 | KRW 7.650,00 | 41,20K |
| 2026-06-25 | KRW 8.030,00 | -0,99 % | KRW 8.800,00 | KRW 8.800,00 | KRW 7.910,00 | 26,15K |
| 2026-06-24 | KRW 8.110,00 | +1,38 % | KRW 8.980,00 | KRW 8.980,00 | KRW 7.890,00 | 23,62K |
| 2026-06-23 | KRW 8.000,00 | -10,31 % | KRW 8.920,00 | KRW 8.920,00 | KRW 8.000,00 | 47,08K |
| 2026-06-22 | KRW 8.920,00 | -0,89 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.700,00 | 7,99K |
| 2026-06-19 | KRW 9.000,00 | -0,44 % | KRW 9.040,00 | KRW 9.040,00 | KRW 8.640,00 | 27,21K |
| 2026-06-18 | KRW 9.040,00 | -1,20 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.780,00 | 24,64K |
| 2026-06-17 | KRW 9.150,00 | +1,89 % | KRW 8.980,00 | KRW 9.380,00 | KRW 8.980,00 | 3,46K |
| 2026-06-16 | KRW 8.980,00 | -2,39 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.980,00 | 19,43K |
| 2026-06-15 | KRW 9.200,00 | -4,37 % | KRW 9.990,00 | KRW 10.000,00 | KRW 9.140,00 | 27,39K |
| 2026-06-12 | KRW 9.620,00 | +0,73 % | KRW 9.600,00 | KRW 10.050,00 | KRW 9.380,00 | 23,75K |
| 2026-06-11 | KRW 9.550,00 | +6,94 % | KRW 8.900,00 | KRW 9.600,00 | KRW 8.590,00 | 20,41K |
| 2026-06-10 | KRW 8.930,00 | +0,45 % | KRW 8.900,00 | KRW 9.800,00 | KRW 8.610,00 | 46,63K |
| 2026-06-09 | KRW 8.890,00 | +7,11 % | KRW 8.300,00 | KRW 8.900,00 | KRW 8.300,00 | 50,76K |
| 2026-06-08 | KRW 8.300,00 | -7,78 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.100,00 | 75,92K |
| 2026-06-05 | KRW 9.000,00 | -1,75 % | KRW 9.200,00 | KRW 9.250,00 | KRW 8.800,00 | 17,97K |
| 2026-06-04 | KRW 9.160,00 | -1,61 % | KRW 9.180,00 | KRW 10.000,00 | KRW 9.000,00 | 17,50K |
| 2026-06-02 | KRW 9.310,00 | +1,20 % | KRW 9.200,00 | KRW 9.310,00 | KRW 8.760,00 | 70,80K |
| 2026-06-01 | KRW 9.200,00 | -7,63 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.020,00 | 87,68K |
| 2026-05-29 | KRW 9.960,00 | -4,41 % | KRW 10.420,00 | KRW 10.440,00 | KRW 9.740,00 | 118,93K |
| 2026-05-28 | KRW 10.420,00 | -6,13 % | KRW 11.100,00 | KRW 11.210,00 | KRW 10.180,00 | 79,41K |
| 2026-05-27 | KRW 11.100,00 | -6,96 % | KRW 12.300,00 | KRW 12.300,00 | KRW 10.990,00 | 51,60K |
| 2026-05-26 | KRW 11.930,00 | -4,79 % | KRW 12.530,00 | KRW 12.660,00 | KRW 11.800,00 | 73,50K |
| 2026-05-22 | KRW 12.530,00 | +0,24 % | KRW 12.500,00 | KRW 12.820,00 | KRW 12.210,00 | 35,66K |