E-World Co.,Ltd. 084680.KS
KSE
KRW 2.340,00-320,00 (-12,03 %)
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 2.340,00 | -12,03 % | KRW 2.690,00 | KRW 2.750,00 | KRW 2.320,00 | 153,51K |
| 2026-10-01 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-30 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-29 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-28 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-23 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-22 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-21 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-18 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-17 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-16 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-15 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-14 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-11 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-10 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.660,00 | 0 |
| 2026-09-09 | KRW 2.660,00 | +3,10 % | KRW 2.600,00 | KRW 2.660,00 | KRW 2.465,00 | 114,63K |
| 2026-09-08 | KRW 2.580,00 | -0,96 % | KRW 2.580,00 | KRW 2.740,00 | KRW 2.500,00 | 74,98K |
| 2026-09-07 | KRW 2.605,00 | -1,88 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.565,00 | 73,44K |
| 2026-09-04 | KRW 2.655,00 | -3,10 % | KRW 2.750,00 | KRW 2.815,00 | KRW 2.635,00 | 45,29K |
| 2026-09-03 | KRW 2.740,00 | -6,96 % | KRW 2.945,00 | KRW 2.950,00 | KRW 2.675,00 | 107,90K |
| 2026-09-02 | KRW 2.945,00 | +5,56 % | KRW 2.780,00 | KRW 3.095,00 | KRW 2.705,00 | 208,08K |
| 2026-09-01 | KRW 2.790,00 | +2,20 % | KRW 2.730,00 | KRW 2.890,00 | KRW 2.665,00 | 91,26K |
| 2026-08-31 | KRW 2.730,00 | +2,06 % | KRW 2.675,00 | KRW 2.910,00 | KRW 2.640,00 | 124,08K |
| 2026-08-28 | KRW 2.675,00 | -0,37 % | KRW 2.745,00 | KRW 2.790,00 | KRW 2.630,00 | 144,48K |
| 2026-08-27 | KRW 2.685,00 | -11,53 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.600,00 | 755,97K |
| 2026-08-26 | KRW 3.035,00 | +29,98 % | KRW 2.430,00 | KRW 3.035,00 | KRW 2.390,00 | 327,85K |
| 2026-08-25 | KRW 2.335,00 | +4,01 % | KRW 2.125,00 | KRW 2.335,00 | KRW 2.125,00 | 64,28K |
| 2026-08-24 | KRW 2.245,00 | +3,46 % | KRW 2.105,00 | KRW 2.345,00 | KRW 2.105,00 | 111,18K |
| 2026-08-21 | KRW 2.170,00 | -13,20 % | KRW 2.260,00 | KRW 2.305,00 | KRW 2.100,00 | 390,94K |
| 2026-08-20 | KRW 2.500,00 | 0,00 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-08-19 | KRW 2.500,00 | -1,77 % | KRW 2.545,00 | KRW 2.650,00 | KRW 2.495,00 | 40,29K |
| 2026-08-18 | KRW 2.545,00 | -3,96 % | KRW 2.650,00 | KRW 2.680,00 | KRW 2.525,00 | 62,04K |
| 2026-08-14 | KRW 2.650,00 | +2,12 % | KRW 2.635,00 | KRW 2.990,00 | KRW 2.600,00 | 131,77K |
| 2026-08-13 | KRW 2.595,00 | -1,70 % | KRW 2.635,00 | KRW 2.670,00 | KRW 2.550,00 | 80,82K |
| 2026-08-12 | KRW 2.640,00 | -2,58 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.590,00 | 90,44K |
| 2026-08-11 | KRW 2.710,00 | -2,34 % | KRW 2.665,00 | KRW 2.770,00 | KRW 2.640,00 | 80,21K |
| 2026-08-10 | KRW 2.775,00 | +1,65 % | KRW 2.730,00 | KRW 2.840,00 | KRW 2.710,00 | 33,73K |
| 2026-08-07 | KRW 2.730,00 | +2,06 % | KRW 2.680,00 | KRW 2.810,00 | KRW 2.630,00 | 32,83K |
| 2026-08-06 | KRW 2.675,00 | -1,83 % | KRW 2.725,00 | KRW 2.745,00 | KRW 2.645,00 | 32,18K |
| 2026-08-05 | KRW 2.725,00 | +1,30 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.695,00 | 31,46K |
| 2026-08-04 | KRW 2.690,00 | -1,28 % | KRW 2.645,00 | KRW 2.800,00 | KRW 2.645,00 | 47,78K |
| 2026-08-03 | KRW 2.725,00 | +1,49 % | KRW 2.650,00 | KRW 2.940,00 | KRW 2.595,00 | 86,68K |
| 2026-07-31 | KRW 2.685,00 | +4,47 % | KRW 2.570,00 | KRW 2.705,00 | KRW 2.505,00 | 83,43K |
| 2026-07-30 | KRW 2.570,00 | +4,47 % | KRW 2.335,00 | KRW 2.655,00 | KRW 2.335,00 | 82,49K |
| 2026-07-29 | KRW 2.460,00 | -10,05 % | KRW 2.710,00 | KRW 2.755,00 | KRW 2.305,00 | 185,84K |
| 2026-07-28 | KRW 2.735,00 | -6,01 % | KRW 2.815,00 | KRW 2.885,00 | KRW 2.660,00 | 96,08K |
| 2026-07-27 | KRW 2.910,00 | -1,19 % | KRW 2.945,00 | KRW 3.045,00 | KRW 2.850,00 | 47,83K |
| 2026-07-24 | KRW 2.945,00 | -5,61 % | KRW 3.095,00 | KRW 3.225,00 | KRW 2.900,00 | 76,45K |
| 2026-07-23 | KRW 3.120,00 | +2,80 % | KRW 3.040,00 | KRW 3.150,00 | KRW 3.005,00 | 56,11K |
| 2026-07-22 | KRW 3.035,00 | -2,10 % | KRW 3.070,00 | KRW 3.170,00 | KRW 3.035,00 | 64,82K |
| 2026-07-21 | KRW 3.100,00 | +4,91 % | KRW 3.080,00 | KRW 3.145,00 | KRW 2.905,00 | 116,72K |
| 2026-07-20 | KRW 2.955,00 | -9,91 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.605,00 | 292,92K |
| 2026-07-16 | KRW 3.280,00 | -1,50 % | KRW 3.295,00 | KRW 3.500,00 | KRW 3.205,00 | 127,41K |
| 2026-07-15 | KRW 3.330,00 | -0,45 % | KRW 3.345,00 | KRW 3.500,00 | KRW 3.265,00 | 89,93K |
| 2026-07-14 | KRW 3.345,00 | -4,15 % | KRW 3.390,00 | KRW 3.650,00 | KRW 3.325,00 | 249,81K |
| 2026-07-13 | KRW 3.490,00 | -6,68 % | KRW 3.735,00 | KRW 3.865,00 | KRW 3.465,00 | 108,25K |
| 2026-07-10 | KRW 3.740,00 | +7,47 % | KRW 3.480,00 | KRW 3.795,00 | KRW 3.480,00 | 192,79K |
| 2026-07-09 | KRW 3.480,00 | +5,61 % | KRW 3.325,00 | KRW 3.645,00 | KRW 3.325,00 | 283,91K |
| 2026-07-08 | KRW 3.295,00 | -14,86 % | KRW 3.650,00 | KRW 3.855,00 | KRW 3.270,00 | 887,65K |
| 2026-07-07 | KRW 3.870,00 | -25,07 % | KRW 4.900,00 | KRW 4.940,00 | KRW 3.725,00 | 864,96K |
| 2026-07-06 | KRW 5.165,00 | -0,58 % | KRW 5.195,00 | KRW 5.360,00 | KRW 5.000,00 | 66,97K |
| 2026-07-03 | KRW 5.195,00 | +1,66 % | KRW 5.110,00 | KRW 5.205,00 | KRW 4.800,00 | 130,59K |
| 2026-07-02 | KRW 5.110,00 | -3,58 % | KRW 5.255,00 | KRW 5.380,00 | KRW 5.075,00 | 69,65K |
| 2026-07-01 | KRW 5.300,00 | +0,19 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.200,00 | 41,57K |
| 2026-06-30 | KRW 5.290,00 | -2,13 % | KRW 5.255,00 | KRW 5.990,00 | KRW 5.200,00 | 54,01K |
| 2026-06-29 | KRW 5.405,00 | +1,89 % | KRW 5.110,00 | KRW 5.425,00 | KRW 5.110,00 | 60,70K |
| 2026-06-26 | KRW 5.305,00 | -1,21 % | KRW 5.345,00 | KRW 5.445,00 | KRW 5.060,00 | 126,38K |
| 2026-06-25 | KRW 5.370,00 | +1,13 % | KRW 5.305,00 | KRW 5.495,00 | KRW 5.300,00 | 94,58K |
| 2026-06-24 | KRW 5.310,00 | -0,19 % | KRW 5.320,00 | KRW 5.420,00 | KRW 5.210,00 | 91,16K |
| 2026-06-23 | KRW 5.320,00 | -6,99 % | KRW 5.665,00 | KRW 5.715,00 | KRW 5.320,00 | 108,56K |
| 2026-06-22 | KRW 5.720,00 | -0,87 % | KRW 5.785,00 | KRW 5.890,00 | KRW 5.635,00 | 38,52K |
| 2026-06-19 | KRW 5.770,00 | -1,62 % | KRW 5.855,00 | KRW 5.855,00 | KRW 5.675,00 | 78,12K |
| 2026-06-18 | KRW 5.865,00 | -3,85 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.835,00 | 59,52K |
| 2026-06-17 | KRW 6.100,00 | +0,08 % | KRW 6.095,00 | KRW 6.225,00 | KRW 5.945,00 | 52,09K |
| 2026-06-16 | KRW 6.095,00 | -2,71 % | KRW 6.265,00 | KRW 6.265,00 | KRW 6.070,00 | 44,06K |
| 2026-06-15 | KRW 6.265,00 | -1,34 % | KRW 6.360,00 | KRW 6.500,00 | KRW 6.150,00 | 47,40K |
| 2026-06-12 | KRW 6.350,00 | +4,27 % | KRW 6.105,00 | KRW 6.425,00 | KRW 6.105,00 | 55,18K |
| 2026-06-11 | KRW 6.090,00 | +2,96 % | KRW 5.925,00 | KRW 6.495,00 | KRW 5.895,00 | 106,90K |
| 2026-06-10 | KRW 5.915,00 | +0,94 % | KRW 5.760,00 | KRW 5.935,00 | KRW 5.760,00 | 1,01K |
| 2026-06-09 | KRW 5.860,00 | +2,99 % | KRW 5.660,00 | KRW 6.035,00 | KRW 5.660,00 | 101,70K |
| 2026-06-08 | KRW 5.690,00 | -6,80 % | KRW 5.675,00 | KRW 6.150,00 | KRW 5.650,00 | 87,04K |
| 2026-06-05 | KRW 6.105,00 | -0,73 % | KRW 6.005,00 | KRW 6.260,00 | KRW 6.005,00 | 49,04K |
| 2026-06-04 | KRW 6.150,00 | -3,07 % | KRW 6.015,00 | KRW 6.480,00 | KRW 6.015,00 | 75,84K |
| 2026-06-02 | KRW 6.345,00 | -0,86 % | KRW 6.250,00 | KRW 6.430,00 | KRW 6.050,00 | 112,77K |
| 2026-06-01 | KRW 6.400,00 | -4,12 % | KRW 6.515,00 | KRW 6.795,00 | KRW 6.345,00 | 137,39K |
| 2026-05-29 | KRW 6.675,00 | -2,55 % | KRW 6.565,00 | KRW 6.815,00 | KRW 6.560,00 | 125,52K |
| 2026-05-28 | KRW 6.850,00 | -4,60 % | KRW 7.150,00 | KRW 7.270,00 | KRW 6.650,00 | 137,36K |
| 2026-05-27 | KRW 7.180,00 | -5,84 % | KRW 7.625,00 | KRW 7.625,00 | KRW 7.150,00 | 111,32K |
| 2026-05-26 | KRW 7.625,00 | -0,20 % | KRW 7.700,00 | KRW 7.785,00 | KRW 7.245,00 | 179,67K |
| 2026-05-22 | KRW 7.640,00 | -2,05 % | KRW 7.800,00 | KRW 7.990,00 | KRW 7.600,00 | 109,35K |