ELUON Corporation 065440
KRX · Südkorea · Elektronische Technologie
KRW 1.616,00+206,00 (+14,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.410,00 | +0,57 % | KRW 1.409,00 | KRW 1.433,00 | KRW 1.383,00 | 106,94K |
| 2026-09-30 | KRW 1.402,00 | +0,29 % | KRW 1.419,00 | KRW 1.447,00 | KRW 1.401,00 | 112,66K |
| 2026-09-29 | KRW 1.398,00 | -3,52 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.396,00 | 109,12K |
| 2026-09-28 | KRW 1.449,00 | +0,28 % | KRW 1.453,00 | KRW 1.467,00 | KRW 1.428,00 | 94,19K |
| 2026-09-23 | KRW 1.445,00 | +1,90 % | KRW 1.418,00 | KRW 1.545,00 | KRW 1.412,00 | 199,88K |
| 2026-09-22 | KRW 1.418,00 | -2,21 % | KRW 1.460,00 | KRW 1.485,00 | KRW 1.410,00 | 170,37K |
| 2026-09-21 | KRW 1.450,00 | -4,67 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.449,00 | 205,13K |
| 2026-09-18 | KRW 1.521,00 | +3,47 % | KRW 1.495,00 | KRW 1.559,00 | KRW 1.480,00 | 356,99K |
| 2026-09-17 | KRW 1.470,00 | 0,00 % | KRW 1.482,00 | KRW 1.514,00 | KRW 1.451,00 | 270,63K |
| 2026-09-16 | KRW 1.470,00 | +3,52 % | KRW 1.424,00 | KRW 1.627,00 | KRW 1.421,00 | 1,02M |
| 2026-09-15 | KRW 1.420,00 | +2,23 % | KRW 1.389,00 | KRW 1.435,00 | KRW 1.382,00 | 140,56K |
| 2026-09-14 | KRW 1.389,00 | +0,22 % | KRW 1.331,00 | KRW 1.464,00 | KRW 1.331,00 | 265,45K |
| 2026-09-11 | KRW 1.386,00 | +0,87 % | KRW 1.361,00 | KRW 1.445,00 | KRW 1.330,00 | 146,29K |
| 2026-09-10 | KRW 1.374,00 | -2,00 % | KRW 1.415,00 | KRW 1.417,00 | KRW 1.340,00 | 154,44K |
| 2026-09-09 | KRW 1.402,00 | +3,16 % | KRW 1.362,00 | KRW 1.548,00 | KRW 1.349,00 | 509,96K |
| 2026-09-08 | KRW 1.359,00 | +1,65 % | KRW 1.343,00 | KRW 1.370,00 | KRW 1.343,00 | 98,30K |
| 2026-09-07 | KRW 1.337,00 | +0,15 % | KRW 1.359,00 | KRW 1.387,00 | KRW 1.337,00 | 80,09K |
| 2026-09-04 | KRW 1.335,00 | +0,07 % | KRW 1.334,00 | KRW 1.353,00 | KRW 1.325,00 | 56,89K |
| 2026-09-03 | KRW 1.334,00 | -2,20 % | KRW 1.360,00 | KRW 1.364,00 | KRW 1.311,00 | 125,84K |
| 2026-09-02 | KRW 1.364,00 | +0,22 % | KRW 1.361,00 | KRW 1.370,00 | KRW 1.320,00 | 78,89K |
| 2026-09-01 | KRW 1.361,00 | -1,31 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.340,00 | 117,33K |
| 2026-08-31 | KRW 1.379,00 | -0,07 % | KRW 1.381,00 | KRW 1.383,00 | KRW 1.315,00 | 92,79K |
| 2026-08-28 | KRW 1.380,00 | -1,36 % | KRW 1.399,00 | KRW 1.403,00 | KRW 1.360,00 | 61,30K |
| 2026-08-27 | KRW 1.399,00 | +1,01 % | KRW 1.385,00 | KRW 1.415,00 | KRW 1.370,00 | 83,74K |
| 2026-08-26 | KRW 1.385,00 | -1,07 % | KRW 1.400,00 | KRW 1.404,00 | KRW 1.363,00 | 60,35K |
| 2026-08-25 | KRW 1.400,00 | +2,12 % | KRW 1.371,00 | KRW 1.400,00 | KRW 1.291,00 | 156,56K |
| 2026-08-24 | KRW 1.371,00 | -0,36 % | KRW 1.376,00 | KRW 1.385,00 | KRW 1.359,00 | 67,13K |
| 2026-08-21 | KRW 1.376,00 | -4,44 % | KRW 1.420,00 | KRW 1.440,00 | KRW 1.353,00 | 175,23K |
| 2026-08-20 | KRW 1.440,00 | +0,35 % | KRW 1.435,00 | KRW 1.515,00 | KRW 1.421,00 | 106,16K |
| 2026-08-19 | KRW 1.435,00 | -3,30 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.380,00 | 110,58K |
| 2026-08-18 | KRW 1.484,00 | -4,01 % | KRW 1.546,00 | KRW 1.558,00 | KRW 1.472,00 | 136,43K |
| 2026-08-14 | KRW 1.546,00 | -1,34 % | KRW 1.556,00 | KRW 1.600,00 | KRW 1.519,00 | 123,64K |
| 2026-08-13 | KRW 1.567,00 | -0,38 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.552,00 | 148,05K |
| 2026-08-12 | KRW 1.573,00 | -0,57 % | KRW 1.596,00 | KRW 1.596,00 | KRW 1.526,00 | 139,82K |
| 2026-08-11 | KRW 1.582,00 | -1,31 % | KRW 1.603,00 | KRW 1.604,00 | KRW 1.523,00 | 135,90K |
| 2026-08-10 | KRW 1.603,00 | +4,50 % | KRW 1.530,00 | KRW 1.635,00 | KRW 1.520,00 | 230,20K |
| 2026-08-07 | KRW 1.534,00 | +1,86 % | KRW 1.554,00 | KRW 1.577,00 | KRW 1.481,00 | 207,98K |
| 2026-08-06 | KRW 1.506,00 | -6,34 % | KRW 1.570,00 | KRW 1.632,00 | KRW 1.500,00 | 266,74K |
| 2026-08-05 | KRW 1.608,00 | +7,34 % | KRW 1.550,00 | KRW 1.700,00 | KRW 1.546,00 | 776,28K |
| 2026-08-04 | KRW 1.498,00 | +5,72 % | KRW 1.430,00 | KRW 1.515,00 | KRW 1.428,00 | 183,73K |
| 2026-08-03 | KRW 1.417,00 | +5,43 % | KRW 1.316,00 | KRW 1.465,00 | KRW 1.313,00 | 158,46K |
| 2026-07-31 | KRW 1.344,00 | +5,33 % | KRW 1.300,00 | KRW 1.349,00 | KRW 1.300,00 | 165,40K |
| 2026-07-30 | KRW 1.276,00 | +3,24 % | KRW 1.200,00 | KRW 1.276,00 | KRW 1.200,00 | 146,24K |
| 2026-07-29 | KRW 1.236,00 | -4,33 % | KRW 1.300,00 | KRW 1.325,00 | KRW 1.208,00 | 355,28K |
| 2026-07-28 | KRW 1.292,00 | -5,90 % | KRW 1.369,00 | KRW 1.371,00 | KRW 1.250,00 | 251,54K |
| 2026-07-27 | KRW 1.373,00 | +1,18 % | KRW 1.384,00 | KRW 1.388,00 | KRW 1.334,00 | 80,22K |
| 2026-07-24 | KRW 1.357,00 | -5,30 % | KRW 1.432,00 | KRW 1.433,00 | KRW 1.350,00 | 183,41K |
| 2026-07-23 | KRW 1.433,00 | +10,74 % | KRW 1.294,00 | KRW 1.448,00 | KRW 1.294,00 | 354,82K |
| 2026-07-22 | KRW 1.294,00 | -1,90 % | KRW 1.332,00 | KRW 1.399,00 | KRW 1.288,00 | 180,52K |
| 2026-07-21 | KRW 1.319,00 | +0,15 % | KRW 1.330,00 | KRW 1.337,00 | KRW 1.258,00 | 84,67K |
| 2026-07-20 | KRW 1.317,00 | -4,57 % | KRW 1.367,00 | KRW 1.380,00 | KRW 1.304,00 | 181,05K |
| 2026-07-16 | KRW 1.380,00 | -5,35 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.372,00 | 177,74K |
| 2026-07-15 | KRW 1.458,00 | +5,88 % | KRW 1.377,00 | KRW 1.480,00 | KRW 1.377,00 | 248,06K |
| 2026-07-14 | KRW 1.377,00 | -2,41 % | KRW 1.411,00 | KRW 1.411,00 | KRW 1.327,00 | 232,92K |
| 2026-07-13 | KRW 1.411,00 | -6,62 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.381,00 | 253,99K |
| 2026-07-10 | KRW 1.511,00 | +6,48 % | KRW 1.421,00 | KRW 1.543,00 | KRW 1.419,00 | 440,73K |
| 2026-07-09 | KRW 1.419,00 | +3,96 % | KRW 1.365,00 | KRW 1.419,00 | KRW 1.320,00 | 232,28K |
| 2026-07-08 | KRW 1.365,00 | -5,73 % | KRW 1.435,00 | KRW 1.457,00 | KRW 1.332,00 | 275,60K |
| 2026-07-07 | KRW 1.448,00 | -5,11 % | KRW 1.513,00 | KRW 1.529,00 | KRW 1.415,00 | 200,04K |
| 2026-07-06 | KRW 1.526,00 | -0,52 % | KRW 1.534,00 | KRW 1.548,00 | KRW 1.448,00 | 169,81K |
| 2026-07-03 | KRW 1.534,00 | +2,27 % | KRW 1.500,00 | KRW 1.540,00 | KRW 1.361,00 | 276,10K |
| 2026-07-02 | KRW 1.500,00 | -8,59 % | KRW 1.627,00 | KRW 1.629,00 | KRW 1.496,00 | 302,01K |
| 2026-07-01 | KRW 1.641,00 | +4,66 % | KRW 1.568,00 | KRW 1.678,00 | KRW 1.565,00 | 293,05K |
| 2026-06-30 | KRW 1.568,00 | -1,69 % | KRW 1.632,00 | KRW 1.632,00 | KRW 1.545,00 | 149,28K |
| 2026-06-29 | KRW 1.595,00 | +10,15 % | KRW 1.409,00 | KRW 1.610,00 | KRW 1.409,00 | 430,63K |
| 2026-06-26 | KRW 1.448,00 | -6,88 % | KRW 1.555,00 | KRW 1.559,00 | KRW 1.420,00 | 360,32K |
| 2026-06-25 | KRW 1.555,00 | -5,76 % | KRW 1.652,00 | KRW 1.834,00 | KRW 1.500,00 | 386,65K |
| 2026-06-24 | KRW 1.650,00 | +1,48 % | KRW 1.606,00 | KRW 1.680,00 | KRW 1.580,00 | 251,86K |
| 2026-06-23 | KRW 1.626,00 | -8,14 % | KRW 1.770,00 | KRW 1.792,00 | KRW 1.594,00 | 273,07K |
| 2026-06-22 | KRW 1.770,00 | -1,34 % | KRW 1.792,00 | KRW 1.813,00 | KRW 1.710,00 | 280,16K |
| 2026-06-19 | KRW 1.794,00 | -4,57 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.693,00 | 431,82K |
| 2026-06-18 | KRW 1.880,00 | -3,49 % | KRW 1.948,00 | KRW 1.961,00 | KRW 1.872,00 | 604,88K |
| 2026-06-17 | KRW 1.948,00 | -3,33 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.930,00 | 642,49K |
| 2026-06-16 | KRW 2.015,00 | -0,74 % | KRW 2.045,00 | KRW 2.130,00 | KRW 1.980,00 | 392,69K |
| 2026-06-15 | KRW 2.030,00 | -4,47 % | KRW 2.160,00 | KRW 2.250,00 | KRW 2.020,00 | 478,34K |
| 2026-06-12 | KRW 2.125,00 | +2,41 % | KRW 2.155,00 | KRW 2.220,00 | KRW 2.080,00 | 458,59K |
| 2026-06-11 | KRW 2.075,00 | -1,43 % | KRW 2.065,00 | KRW 2.140,00 | KRW 2.020,00 | 379,44K |
| 2026-06-10 | KRW 2.105,00 | -5,18 % | KRW 2.220,00 | KRW 2.305,00 | KRW 2.050,00 | 29 |
| 2026-06-09 | KRW 2.220,00 | +3,74 % | KRW 2.250,00 | KRW 2.330,00 | KRW 2.205,00 | 346,96K |
| 2026-06-08 | KRW 2.140,00 | -7,76 % | KRW 2.060,00 | KRW 2.235,00 | KRW 2.060,00 | 435,01K |
| 2026-06-05 | KRW 2.320,00 | -7,01 % | KRW 2.465,00 | KRW 2.490,00 | KRW 2.290,00 | 449,64K |
| 2026-06-04 | KRW 2.495,00 | +7,31 % | KRW 2.325,00 | KRW 2.780,00 | KRW 2.325,00 | 1,29M |
| 2026-06-02 | KRW 2.325,00 | -5,68 % | KRW 2.400,00 | KRW 2.460,00 | KRW 2.230,00 | 999,11K |
| 2026-06-01 | KRW 2.465,00 | -5,01 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.400,00 | 963,39K |
| 2026-05-29 | KRW 2.595,00 | -6,99 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.540,00 | 917,47K |
| 2026-05-28 | KRW 2.790,00 | -5,26 % | KRW 2.940,00 | KRW 2.955,00 | KRW 2.675,00 | 1,38M |
| 2026-05-27 | KRW 2.945,00 | -11,56 % | KRW 3.300,00 | KRW 3.300,00 | KRW 2.925,00 | 1,62M |
| 2026-05-26 | KRW 3.330,00 | -1,62 % | KRW 3.385,00 | KRW 3.485,00 | KRW 3.240,00 | 1,18M |
| 2026-05-22 | KRW 3.385,00 | +2,27 % | KRW 3.315,00 | KRW 3.545,00 | KRW 3.315,00 | 1,03M |
| 2026-05-21 | KRW 3.310,00 | +3,60 % | KRW 3.265,00 | KRW 3.380,00 | KRW 3.220,00 | 825,08K |