Elentec Co., Ltd 054210
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.790,00+70,00 (+1,04 %)
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 6.790,00 | +1,04 % | KRW 6.720,00 | KRW 6.910,00 | KRW 6.680,00 | 141,71K |
| 2026-10-01 | KRW 6.720,00 | +1,66 % | KRW 6.620,00 | KRW 6.720,00 | KRW 6.490,00 | 181,24K |
| 2026-09-30 | KRW 6.610,00 | -0,90 % | KRW 6.670,00 | KRW 6.770,00 | KRW 6.520,00 | 79,22K |
| 2026-09-29 | KRW 6.670,00 | -1,48 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.530,00 | 101,52K |
| 2026-09-28 | KRW 6.770,00 | +2,89 % | KRW 6.580,00 | KRW 6.860,00 | KRW 6.530,00 | 67,37K |
| 2026-09-23 | KRW 6.580,00 | -3,52 % | KRW 6.800,00 | KRW 6.820,00 | KRW 6.500,00 | 159,80K |
| 2026-09-22 | KRW 6.820,00 | -0,15 % | KRW 6.860,00 | KRW 6.980,00 | KRW 6.650,00 | 150,01K |
| 2026-09-21 | KRW 6.830,00 | -0,44 % | KRW 6.860,00 | KRW 6.870,00 | KRW 6.760,00 | 63,12K |
| 2026-09-18 | KRW 6.860,00 | +0,88 % | KRW 6.830,00 | KRW 6.880,00 | KRW 6.750,00 | 86,62K |
| 2026-09-17 | KRW 6.800,00 | -1,31 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.690,00 | 92,82K |
| 2026-09-16 | KRW 6.890,00 | -1,85 % | KRW 6.840,00 | KRW 6.990,00 | KRW 6.650,00 | 106,26K |
| 2026-09-15 | KRW 7.020,00 | +2,78 % | KRW 6.900,00 | KRW 7.200,00 | KRW 6.750,00 | 154,36K |
| 2026-09-14 | KRW 6.830,00 | -0,87 % | KRW 6.860,00 | KRW 6.960,00 | KRW 6.720,00 | 40,45K |
| 2026-09-11 | KRW 6.890,00 | -2,82 % | KRW 6.950,00 | KRW 7.000,00 | KRW 6.830,00 | 82,31K |
| 2026-09-10 | KRW 7.090,00 | -0,28 % | KRW 7.180,00 | KRW 7.190,00 | KRW 6.850,00 | 45,10K |
| 2026-09-09 | KRW 7.110,00 | +3,80 % | KRW 6.870,00 | KRW 7.200,00 | KRW 6.850,00 | 75,53K |
| 2026-09-08 | KRW 6.850,00 | -2,14 % | KRW 7.000,00 | KRW 7.090,00 | KRW 6.820,00 | 62,40K |
| 2026-09-07 | KRW 7.000,00 | +0,43 % | KRW 6.970,00 | KRW 7.120,00 | KRW 6.920,00 | 44,08K |
| 2026-09-04 | KRW 6.970,00 | +3,87 % | KRW 6.750,00 | KRW 6.980,00 | KRW 6.750,00 | 65,82K |
| 2026-09-03 | KRW 6.710,00 | -1,61 % | KRW 6.830,00 | KRW 6.880,00 | KRW 6.630,00 | 61,98K |
| 2026-09-02 | KRW 6.820,00 | -2,85 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.770,00 | 39,44K |
| 2026-09-01 | KRW 7.020,00 | -0,14 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.860,00 | 39,10K |
| 2026-08-31 | KRW 7.030,00 | +1,15 % | KRW 6.930,00 | KRW 7.040,00 | KRW 6.670,00 | 58,95K |
| 2026-08-28 | KRW 6.950,00 | +1,46 % | KRW 6.890,00 | KRW 6.960,00 | KRW 6.740,00 | 72,02K |
| 2026-08-27 | KRW 6.850,00 | +0,15 % | KRW 6.900,00 | KRW 6.950,00 | KRW 6.750,00 | 88,74K |
| 2026-08-26 | KRW 6.840,00 | -0,15 % | KRW 6.920,00 | KRW 6.920,00 | KRW 6.700,00 | 43,85K |
| 2026-08-25 | KRW 6.850,00 | 0,00 % | KRW 6.840,00 | KRW 6.910,00 | KRW 6.470,00 | 103,55K |
| 2026-08-24 | KRW 6.850,00 | +0,44 % | KRW 6.820,00 | KRW 6.970,00 | KRW 6.720,00 | 148,36K |
| 2026-08-21 | KRW 6.820,00 | -3,94 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.700,00 | 104,40K |
| 2026-08-20 | KRW 7.100,00 | +1,14 % | KRW 7.100,00 | KRW 7.220,00 | KRW 6.990,00 | 138,21K |
| 2026-08-19 | KRW 7.020,00 | -1,54 % | KRW 6.990,00 | KRW 7.200,00 | KRW 6.880,00 | 110,31K |
| 2026-08-18 | KRW 7.130,00 | -11,87 % | KRW 7.750,00 | KRW 7.760,00 | KRW 7.080,00 | 329,15K |
| 2026-08-14 | KRW 8.090,00 | +0,75 % | KRW 8.060,00 | KRW 8.160,00 | KRW 7.840,00 | 139,59K |
| 2026-08-13 | KRW 8.030,00 | -1,83 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.960,00 | 76,52K |
| 2026-08-12 | KRW 8.180,00 | +0,37 % | KRW 8.130,00 | KRW 8.320,00 | KRW 7.960,00 | 79,89K |
| 2026-08-11 | KRW 8.150,00 | +2,52 % | KRW 7.890,00 | KRW 8.190,00 | KRW 7.810,00 | 108,26K |
| 2026-08-10 | KRW 7.950,00 | +2,71 % | KRW 7.810,00 | KRW 7.950,00 | KRW 7.620,00 | 117,61K |
| 2026-08-07 | KRW 7.740,00 | -0,39 % | KRW 7.810,00 | KRW 8.000,00 | KRW 7.530,00 | 67,23K |
| 2026-08-06 | KRW 7.770,00 | +0,39 % | KRW 7.740,00 | KRW 7.900,00 | KRW 7.600,00 | 88,50K |
| 2026-08-05 | KRW 7.740,00 | +6,32 % | KRW 7.380,00 | KRW 7.800,00 | KRW 7.320,00 | 145,78K |
| 2026-08-04 | KRW 7.280,00 | +7,06 % | KRW 6.900,00 | KRW 7.330,00 | KRW 6.840,00 | 137,91K |
| 2026-08-03 | KRW 6.800,00 | +1,04 % | KRW 6.510,00 | KRW 7.010,00 | KRW 6.510,00 | 105,72K |
| 2026-07-31 | KRW 6.730,00 | +9,61 % | KRW 6.380,00 | KRW 6.740,00 | KRW 6.260,00 | 136,91K |
| 2026-07-30 | KRW 6.140,00 | +1,99 % | KRW 5.710,00 | KRW 6.300,00 | KRW 5.710,00 | 77,94K |
| 2026-07-29 | KRW 6.020,00 | -6,81 % | KRW 6.470,00 | KRW 6.660,00 | KRW 5.700,00 | 216,65K |
| 2026-07-28 | KRW 6.460,00 | -7,05 % | KRW 6.810,00 | KRW 6.810,00 | KRW 6.430,00 | 164,06K |
| 2026-07-27 | KRW 6.950,00 | 0,00 % | KRW 7.070,00 | KRW 7.090,00 | KRW 6.830,00 | 63,30K |
| 2026-07-24 | KRW 6.950,00 | -2,66 % | KRW 7.080,00 | KRW 7.090,00 | KRW 6.830,00 | 88,80K |
| 2026-07-23 | KRW 7.140,00 | +3,03 % | KRW 6.930,00 | KRW 7.160,00 | KRW 6.920,00 | 99,14K |
| 2026-07-22 | KRW 6.930,00 | +2,21 % | KRW 6.940,00 | KRW 7.170,00 | KRW 6.900,00 | 121,04K |
| 2026-07-21 | KRW 6.780,00 | +2,42 % | KRW 6.550,00 | KRW 6.830,00 | KRW 6.450,00 | 126,57K |
| 2026-07-20 | KRW 6.620,00 | -6,63 % | KRW 6.990,00 | KRW 7.100,00 | KRW 6.570,00 | 120,20K |
| 2026-07-16 | KRW 7.090,00 | -4,32 % | KRW 7.340,00 | KRW 7.390,00 | KRW 6.990,00 | 179,97K |
| 2026-07-15 | KRW 7.410,00 | +6,47 % | KRW 7.010,00 | KRW 7.580,00 | KRW 7.010,00 | 296,32K |
| 2026-07-14 | KRW 6.960,00 | +0,87 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.550,00 | 167,12K |
| 2026-07-13 | KRW 6.900,00 | -5,87 % | KRW 7.350,00 | KRW 7.400,00 | KRW 6.850,00 | 170,87K |
| 2026-07-10 | KRW 7.330,00 | +9,24 % | KRW 6.750,00 | KRW 7.340,00 | KRW 6.750,00 | 159,41K |
| 2026-07-09 | KRW 6.710,00 | +0,60 % | KRW 6.670,00 | KRW 6.950,00 | KRW 6.510,00 | 158,93K |
| 2026-07-08 | KRW 6.670,00 | -5,66 % | KRW 6.880,00 | KRW 7.100,00 | KRW 6.580,00 | 186,75K |
| 2026-07-07 | KRW 7.070,00 | -3,55 % | KRW 7.170,00 | KRW 7.460,00 | KRW 6.840,00 | 156,12K |
| 2026-07-06 | KRW 7.330,00 | -5,17 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.150,00 | 123,00K |
| 2026-07-03 | KRW 7.730,00 | +5,17 % | KRW 7.360,00 | KRW 7.740,00 | KRW 7.060,00 | 131,79K |
| 2026-07-02 | KRW 7.350,00 | -6,96 % | KRW 7.740,00 | KRW 7.780,00 | KRW 7.300,00 | 136,38K |
| 2026-07-01 | KRW 7.900,00 | +7,19 % | KRW 7.400,00 | KRW 7.980,00 | KRW 7.300,00 | 173,81K |
| 2026-06-30 | KRW 7.370,00 | -3,28 % | KRW 7.650,00 | KRW 7.680,00 | KRW 7.300,00 | 91,68K |
| 2026-06-29 | KRW 7.620,00 | +9,01 % | KRW 6.990,00 | KRW 7.620,00 | KRW 6.990,00 | 140,17K |
| 2026-06-26 | KRW 6.990,00 | -4,38 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.700,00 | 216,99K |
| 2026-06-25 | KRW 7.310,00 | -1,88 % | KRW 7.460,00 | KRW 7.730,00 | KRW 7.220,00 | 145,07K |
| 2026-06-24 | KRW 7.450,00 | -0,13 % | KRW 7.420,00 | KRW 7.740,00 | KRW 7.160,00 | 182,94K |
| 2026-06-23 | KRW 7.460,00 | -7,67 % | KRW 7.800,00 | KRW 8.090,00 | KRW 7.400,00 | 233,97K |
| 2026-06-22 | KRW 8.080,00 | -1,82 % | KRW 8.010,00 | KRW 8.210,00 | KRW 7.630,00 | 237,18K |
| 2026-06-19 | KRW 8.230,00 | -3,52 % | KRW 8.530,00 | KRW 8.600,00 | KRW 7.930,00 | 188,06K |
| 2026-06-18 | KRW 8.530,00 | -3,62 % | KRW 8.800,00 | KRW 8.920,00 | KRW 8.500,00 | 97,19K |
| 2026-06-17 | KRW 8.850,00 | -0,11 % | KRW 8.940,00 | KRW 8.990,00 | KRW 8.470,00 | 151,34K |
| 2026-06-16 | KRW 8.860,00 | -1,12 % | KRW 9.090,00 | KRW 9.180,00 | KRW 8.740,00 | 137,39K |
| 2026-06-15 | KRW 8.960,00 | +1,36 % | KRW 9.000,00 | KRW 9.230,00 | KRW 8.860,00 | 177,81K |
| 2026-06-12 | KRW 8.840,00 | +1,73 % | KRW 9.030,00 | KRW 9.130,00 | KRW 8.720,00 | 209,94K |
| 2026-06-11 | KRW 8.690,00 | -0,11 % | KRW 8.410,00 | KRW 8.730,00 | KRW 8.380,00 | 133,26K |
| 2026-06-10 | KRW 8.700,00 | -0,68 % | KRW 8.690,00 | KRW 9.030,00 | KRW 8.430,00 | 324,76K |
| 2026-06-09 | KRW 8.760,00 | +5,29 % | KRW 8.390,00 | KRW 8.960,00 | KRW 8.390,00 | 367,23K |
| 2026-06-08 | KRW 8.320,00 | -9,96 % | KRW 8.600,00 | KRW 8.860,00 | KRW 8.210,00 | 341,80K |
| 2026-06-05 | KRW 9.240,00 | -1,91 % | KRW 9.360,00 | KRW 9.420,00 | KRW 8.810,00 | 364,28K |
| 2026-06-04 | KRW 9.420,00 | -1,98 % | KRW 9.520,00 | KRW 9.890,00 | KRW 9.270,00 | 239,23K |
| 2026-06-02 | KRW 9.610,00 | -4,38 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.300,00 | 350,65K |
| 2026-06-01 | KRW 10.050,00 | -5,28 % | KRW 10.610,00 | KRW 10.640,00 | KRW 9.910,00 | 333,77K |
| 2026-05-29 | KRW 10.610,00 | -6,27 % | KRW 11.350,00 | KRW 11.550,00 | KRW 10.400,00 | 375,31K |
| 2026-05-28 | KRW 11.320,00 | -0,96 % | KRW 11.700,00 | KRW 12.360,00 | KRW 10.900,00 | 507,90K |
| 2026-05-27 | KRW 11.430,00 | -6,31 % | KRW 12.190,00 | KRW 12.260,00 | KRW 11.270,00 | 436,04K |
| 2026-05-26 | KRW 12.200,00 | -7,58 % | KRW 13.150,00 | KRW 13.190,00 | KRW 12.020,00 | 519,43K |
| 2026-05-22 | KRW 13.200,00 | -1,86 % | KRW 13.430,00 | KRW 13.720,00 | KRW 12.870,00 | 655,96K |