ZUNGWON EN-SYS Inc 045510
KRX · Südkorea · Technologiedienstleistungen
KRW 1.224,00+16,00 (+1,32 %)
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 1.224,00 | +1,32 % | KRW 1.210,00 | KRW 1.235,00 | KRW 1.208,00 | 29,91K |
| 2026-10-01 | KRW 1.208,00 | +0,17 % | KRW 1.205,00 | KRW 1.230,00 | KRW 1.172,00 | 70,98K |
| 2026-09-30 | KRW 1.206,00 | -0,41 % | KRW 1.197,00 | KRW 1.235,00 | KRW 1.153,00 | 105,84K |
| 2026-09-29 | KRW 1.211,00 | +11,92 % | KRW 1.088,00 | KRW 1.259,00 | KRW 1.076,00 | 626,30K |
| 2026-09-28 | KRW 1.082,00 | -2,35 % | KRW 1.119,00 | KRW 1.122,00 | KRW 1.041,00 | 53,68K |
| 2026-09-23 | KRW 1.108,00 | -1,16 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.101,00 | 19,44K |
| 2026-09-22 | KRW 1.121,00 | +0,09 % | KRW 1.128,00 | KRW 1.136,00 | KRW 1.116,00 | 14,17K |
| 2026-09-21 | KRW 1.120,00 | -1,06 % | KRW 1.135,00 | KRW 1.149,00 | KRW 1.116,00 | 62,15K |
| 2026-09-18 | KRW 1.132,00 | +4,24 % | KRW 1.097,00 | KRW 1.140,00 | KRW 1.086,00 | 53,44K |
| 2026-09-17 | KRW 1.086,00 | -1,90 % | KRW 1.097,00 | KRW 1.145,00 | KRW 1.056,00 | 14,16K |
| 2026-09-16 | KRW 1.107,00 | -2,12 % | KRW 1.105,00 | KRW 1.145,00 | KRW 1.105,00 | 18,49K |
| 2026-09-15 | KRW 1.131,00 | +2,91 % | KRW 1.099,00 | KRW 1.146,00 | KRW 1.076,00 | 44,77K |
| 2026-09-14 | KRW 1.099,00 | -1,17 % | KRW 1.112,00 | KRW 1.116,00 | KRW 1.050,00 | 49,68K |
| 2026-09-11 | KRW 1.112,00 | +0,72 % | KRW 1.112,00 | KRW 1.159,00 | KRW 1.073,00 | 13,24K |
| 2026-09-10 | KRW 1.104,00 | -2,82 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.104,00 | 28,86K |
| 2026-09-09 | KRW 1.136,00 | -0,09 % | KRW 1.137,00 | KRW 1.157,00 | KRW 1.109,00 | 26,59K |
| 2026-09-08 | KRW 1.137,00 | +3,84 % | KRW 1.127,00 | KRW 1.146,00 | KRW 1.101,00 | 49,90K |
| 2026-09-07 | KRW 1.095,00 | +0,18 % | KRW 1.104,00 | KRW 1.107,00 | KRW 1.059,00 | 28,94K |
| 2026-09-04 | KRW 1.093,00 | +2,82 % | KRW 1.113,00 | KRW 1.113,00 | KRW 1.050,00 | 53,84K |
| 2026-09-03 | KRW 1.063,00 | -4,23 % | KRW 1.110,00 | KRW 1.132,00 | KRW 1.063,00 | 35,66K |
| 2026-09-02 | KRW 1.110,00 | -0,45 % | KRW 1.101,00 | KRW 1.115,00 | KRW 1.051,00 | 44,74K |
| 2026-09-01 | KRW 1.115,00 | -1,85 % | KRW 1.167,00 | KRW 1.167,00 | KRW 1.103,00 | 29,05K |
| 2026-08-31 | KRW 1.136,00 | +3,56 % | KRW 1.101,00 | KRW 1.154,00 | KRW 1.090,00 | 42,72K |
| 2026-08-28 | KRW 1.097,00 | -1,08 % | KRW 1.105,00 | KRW 1.120,00 | KRW 1.089,00 | 28,18K |
| 2026-08-27 | KRW 1.109,00 | -1,07 % | KRW 1.124,00 | KRW 1.160,00 | KRW 1.100,00 | 79,72K |
| 2026-08-26 | KRW 1.121,00 | +2,94 % | KRW 1.095,00 | KRW 1.129,00 | KRW 1.079,00 | 46,60K |
| 2026-08-25 | KRW 1.089,00 | +0,37 % | KRW 1.085,00 | KRW 1.096,00 | KRW 1.050,00 | 58,24K |
| 2026-08-24 | KRW 1.085,00 | +0,65 % | KRW 1.078,00 | KRW 1.107,00 | KRW 1.076,00 | 102,48K |
| 2026-08-21 | KRW 1.078,00 | -1,82 % | KRW 1.103,00 | KRW 1.103,00 | KRW 1.039,00 | 52,54K |
| 2026-08-20 | KRW 1.098,00 | +1,48 % | KRW 1.082,00 | KRW 1.117,00 | KRW 1.061,00 | 78,44K |
| 2026-08-19 | KRW 1.082,00 | -4,67 % | KRW 1.074,00 | KRW 1.161,00 | KRW 1.053,00 | 94,12K |
| 2026-08-18 | KRW 1.135,00 | -3,07 % | KRW 1.171,00 | KRW 1.188,00 | KRW 1.119,00 | 269,49K |
| 2026-08-14 | KRW 1.171,00 | +5,88 % | KRW 1.142,00 | KRW 1.172,00 | KRW 1.082,00 | 154,92K |
| 2026-08-13 | KRW 1.106,00 | +4,34 % | KRW 1.060,00 | KRW 1.199,00 | KRW 1.025,00 | 571,24K |
| 2026-08-12 | KRW 1.060,00 | -6,53 % | KRW 1.198,00 | KRW 1.198,00 | KRW 1.055,00 | 169,15K |
| 2026-08-11 | KRW 1.134,00 | +9,88 % | KRW 1.031,00 | KRW 1.134,00 | KRW 1.021,00 | 182,68K |
| 2026-08-10 | KRW 1.032,00 | +1,88 % | KRW 1.013,00 | KRW 1.034,00 | KRW 990,00 | 126,10K |
| 2026-08-07 | KRW 1.013,00 | -0,69 % | KRW 1.011,00 | KRW 1.024,00 | KRW 990,00 | 39,65K |
| 2026-08-06 | KRW 1.020,00 | +1,29 % | KRW 1.007,00 | KRW 1.030,00 | KRW 986,00 | 87,39K |
| 2026-08-05 | KRW 1.007,00 | -0,40 % | KRW 1.011,00 | KRW 1.017,00 | KRW 990,00 | 66,76K |
| 2026-08-04 | KRW 1.011,00 | +5,31 % | KRW 960,00 | KRW 1.011,00 | KRW 960,00 | 112,94K |
| 2026-08-03 | KRW 960,00 | +1,69 % | KRW 979,00 | KRW 979,00 | KRW 899,00 | 87,71K |
| 2026-07-31 | KRW 944,00 | +4,42 % | KRW 916,00 | KRW 949,00 | KRW 865,00 | 177,79K |
| 2026-07-30 | KRW 904,00 | -4,44 % | KRW 946,00 | KRW 947,00 | KRW 853,00 | 103,35K |
| 2026-07-29 | KRW 946,00 | -6,80 % | KRW 983,00 | KRW 1.013,00 | KRW 879,00 | 265,13K |
| 2026-07-28 | KRW 1.015,00 | -2,12 % | KRW 1.037,00 | KRW 1.089,00 | KRW 950,00 | 411,16K |
| 2026-07-27 | KRW 1.037,00 | +8,93 % | KRW 966,00 | KRW 1.045,00 | KRW 936,00 | 434,65K |
| 2026-07-24 | KRW 952,00 | +1,17 % | KRW 970,00 | KRW 1.050,00 | KRW 909,00 | 238,64K |
| 2026-07-23 | KRW 941,00 | +8,79 % | KRW 865,00 | KRW 1.055,00 | KRW 845,00 | 668,38K |
| 2026-07-22 | KRW 865,00 | -1,48 % | KRW 860,00 | KRW 879,00 | KRW 824,00 | 216,32K |
| 2026-07-21 | KRW 878,00 | +10,72 % | KRW 793,00 | KRW 1.008,00 | KRW 790,00 | 1,17M |
| 2026-07-20 | KRW 793,00 | +4,20 % | KRW 760,00 | KRW 806,00 | KRW 748,00 | 40,43K |
| 2026-07-16 | KRW 761,00 | -1,30 % | KRW 770,00 | KRW 840,00 | KRW 755,00 | 53,15K |
| 2026-07-15 | KRW 771,00 | +7,08 % | KRW 721,00 | KRW 806,00 | KRW 720,00 | 66,26K |
| 2026-07-14 | KRW 720,00 | -4,51 % | KRW 754,00 | KRW 757,00 | KRW 720,00 | 46,67K |
| 2026-07-13 | KRW 754,00 | +0,53 % | KRW 804,00 | KRW 837,00 | KRW 750,00 | 56,54K |
| 2026-07-10 | KRW 750,00 | +3,59 % | KRW 750,00 | KRW 798,00 | KRW 707,00 | 85,47K |
| 2026-07-09 | KRW 724,00 | -0,14 % | KRW 725,00 | KRW 754,00 | KRW 711,00 | 29,03K |
| 2026-07-08 | KRW 725,00 | +0,42 % | KRW 707,00 | KRW 899,00 | KRW 707,00 | 190,41K |
| 2026-07-07 | KRW 722,00 | +0,42 % | KRW 714,00 | KRW 750,00 | KRW 707,00 | 19,28K |
| 2026-07-06 | KRW 719,00 | -2,84 % | KRW 846,00 | KRW 846,00 | KRW 716,00 | 21,02K |
| 2026-07-03 | KRW 740,00 | +2,78 % | KRW 720,00 | KRW 746,00 | KRW 664,00 | 44,87K |
| 2026-07-02 | KRW 720,00 | +0,42 % | KRW 717,00 | KRW 751,00 | KRW 710,00 | 23,62K |
| 2026-07-01 | KRW 717,00 | 0,00 % | KRW 718,00 | KRW 756,00 | KRW 687,00 | 107,56K |
| 2026-06-30 | KRW 717,00 | +4,37 % | KRW 750,00 | KRW 750,00 | KRW 690,00 | 100,90K |
| 2026-06-29 | KRW 687,00 | +1,78 % | KRW 669,00 | KRW 709,00 | KRW 669,00 | 107,41K |
| 2026-06-26 | KRW 675,00 | -7,41 % | KRW 729,00 | KRW 751,00 | KRW 675,00 | 84,89K |
| 2026-06-25 | KRW 729,00 | -1,22 % | KRW 775,00 | KRW 783,00 | KRW 729,00 | 66,74K |
| 2026-06-24 | KRW 738,00 | +3,07 % | KRW 717,00 | KRW 820,00 | KRW 712,00 | 114,63K |
| 2026-06-23 | KRW 716,00 | -7,73 % | KRW 780,00 | KRW 831,00 | KRW 716,00 | 105,46K |
| 2026-06-22 | KRW 776,00 | -3,00 % | KRW 800,00 | KRW 852,00 | KRW 755,00 | 187,66K |
| 2026-06-19 | KRW 800,00 | -0,50 % | KRW 803,00 | KRW 816,00 | KRW 764,00 | 125,14K |
| 2026-06-18 | KRW 804,00 | -2,07 % | KRW 814,00 | KRW 828,00 | KRW 785,00 | 100,36K |
| 2026-06-17 | KRW 821,00 | -1,56 % | KRW 834,00 | KRW 852,00 | KRW 807,00 | 23,47K |
| 2026-06-16 | KRW 834,00 | +2,58 % | KRW 814,00 | KRW 849,00 | KRW 809,00 | 32,85K |
| 2026-06-15 | KRW 813,00 | -2,87 % | KRW 838,00 | KRW 875,00 | KRW 811,00 | 44,60K |
| 2026-06-12 | KRW 837,00 | +3,98 % | KRW 814,00 | KRW 860,00 | KRW 814,00 | 40,29K |
| 2026-06-11 | KRW 805,00 | +0,88 % | KRW 794,00 | KRW 848,00 | KRW 759,00 | 69,18K |
| 2026-06-10 | KRW 798,00 | -0,87 % | KRW 775,00 | KRW 876,00 | KRW 775,00 | 118,07K |
| 2026-06-09 | KRW 805,00 | +4,14 % | KRW 773,00 | KRW 835,00 | KRW 773,00 | 100,01K |
| 2026-06-08 | KRW 773,00 | -5,62 % | KRW 810,00 | KRW 820,00 | KRW 754,00 | 101,21K |
| 2026-06-05 | KRW 819,00 | -2,50 % | KRW 840,00 | KRW 859,00 | KRW 790,00 | 125,16K |
| 2026-06-04 | KRW 840,00 | -8,60 % | KRW 920,00 | KRW 927,00 | KRW 840,00 | 206,54K |
| 2026-06-02 | KRW 919,00 | -2,85 % | KRW 902,00 | KRW 960,00 | KRW 850,00 | 232,41K |
| 2026-06-01 | KRW 946,00 | -7,25 % | KRW 1.020,00 | KRW 1.020,00 | KRW 941,00 | 242,52K |
| 2026-05-29 | KRW 1.020,00 | +3,98 % | KRW 983,00 | KRW 1.037,00 | KRW 983,00 | 179,37K |
| 2026-05-28 | KRW 981,00 | -4,48 % | KRW 1.049,00 | KRW 1.049,00 | KRW 962,00 | 184,95K |
| 2026-05-27 | KRW 1.027,00 | +1,68 % | KRW 1.009,00 | KRW 1.050,00 | KRW 993,00 | 208,03K |
| 2026-05-26 | KRW 1.010,00 | -1,85 % | KRW 1.050,00 | KRW 1.050,00 | KRW 992,00 | 164,77K |
| 2026-05-22 | KRW 1.029,00 | +1,78 % | KRW 1.011,00 | KRW 1.097,00 | KRW 1.005,00 | 245,68K |