Ewon Comfortech Co., Ltd 088290
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.525,00+125,00 (+5,21 %)
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 2.525,00 | +5,21 % | KRW 2.415,00 | KRW 2.535,00 | KRW 2.260,00 | 32,73K |
| 2026-09-30 | KRW 2.400,00 | +3,45 % | KRW 2.320,00 | KRW 2.405,00 | KRW 2.285,00 | 6,40K |
| 2026-09-29 | KRW 2.320,00 | +2,65 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.200,00 | 9,13K |
| 2026-09-28 | KRW 2.260,00 | +5,12 % | KRW 2.150,00 | KRW 2.260,00 | KRW 2.110,00 | 11,62K |
| 2026-09-23 | KRW 2.150,00 | +1,65 % | KRW 2.095,00 | KRW 2.150,00 | KRW 2.000,00 | 7,65K |
| 2026-09-22 | KRW 2.115,00 | -3,20 % | KRW 2.185,00 | KRW 2.230,00 | KRW 2.080,00 | 4,00K |
| 2026-09-21 | KRW 2.185,00 | -1,13 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.075,00 | 1,82K |
| 2026-09-18 | KRW 2.210,00 | -3,70 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.140,00 | 4,36K |
| 2026-09-17 | KRW 2.295,00 | +1,10 % | KRW 2.270,00 | KRW 2.405,00 | KRW 2.115,00 | 7,72K |
| 2026-09-16 | KRW 2.270,00 | +0,67 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.140,00 | 5,04K |
| 2026-09-15 | KRW 2.255,00 | 0,00 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.175,00 | 4,31K |
| 2026-09-14 | KRW 2.255,00 | -1,53 % | KRW 2.180,00 | KRW 2.295,00 | KRW 2.090,00 | 12,70K |
| 2026-09-11 | KRW 2.290,00 | +3,39 % | KRW 2.070,00 | KRW 2.420,00 | KRW 2.070,00 | 4,06K |
| 2026-09-10 | KRW 2.215,00 | -5,94 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.135,00 | 7,60K |
| 2026-09-09 | KRW 2.355,00 | -2,28 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.310,00 | 749 |
| 2026-09-08 | KRW 2.410,00 | -0,62 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 2,09K |
| 2026-09-07 | KRW 2.425,00 | -0,82 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.215,00 | 10,41K |
| 2026-09-04 | KRW 2.445,00 | -0,20 % | KRW 2.470,00 | KRW 2.485,00 | KRW 2.340,00 | 2,97K |
| 2026-09-03 | KRW 2.450,00 | -2,58 % | KRW 2.505,00 | KRW 2.510,00 | KRW 2.370,00 | 5,69K |
| 2026-09-02 | KRW 2.515,00 | +2,65 % | KRW 2.430,00 | KRW 2.545,00 | KRW 2.400,00 | 5,01K |
| 2026-09-01 | KRW 2.450,00 | +0,41 % | KRW 2.325,00 | KRW 2.460,00 | KRW 2.325,00 | 2,38K |
| 2026-08-31 | KRW 2.440,00 | +1,46 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.210,00 | 10,77K |
| 2026-08-28 | KRW 2.405,00 | +3,89 % | KRW 2.310,00 | KRW 2.405,00 | KRW 2.215,00 | 2,62K |
| 2026-08-27 | KRW 2.315,00 | -1,07 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.205,00 | 1,74K |
| 2026-08-26 | KRW 2.340,00 | +3,08 % | KRW 2.260,00 | KRW 2.380,00 | KRW 2.150,00 | 4,19K |
| 2026-08-25 | KRW 2.270,00 | +6,82 % | KRW 2.120,00 | KRW 2.270,00 | KRW 2.050,00 | 6,96K |
| 2026-08-24 | KRW 2.125,00 | -2,97 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.000,00 | 6,50K |
| 2026-08-21 | KRW 2.190,00 | -1,79 % | KRW 2.125,00 | KRW 2.195,00 | KRW 2.010,00 | 3,54K |
| 2026-08-20 | KRW 2.230,00 | -1,98 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.195,00 | 1,88K |
| 2026-08-19 | KRW 2.275,00 | -6,76 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.185,00 | 9,82K |
| 2026-08-18 | KRW 2.440,00 | -0,81 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.360,00 | 1,65K |
| 2026-08-14 | KRW 2.460,00 | -1,99 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.415,00 | 1,91K |
| 2026-08-13 | KRW 2.510,00 | -0,40 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.350,00 | 2,60K |
| 2026-08-12 | KRW 2.520,00 | +1,20 % | KRW 2.485,00 | KRW 2.575,00 | KRW 2.435,00 | 12,37K |
| 2026-08-11 | KRW 2.490,00 | -1,97 % | KRW 2.540,00 | KRW 2.555,00 | KRW 2.445,00 | 7,84K |
| 2026-08-10 | KRW 2.540,00 | -0,78 % | KRW 2.560,00 | KRW 2.670,00 | KRW 2.370,00 | 5,41K |
| 2026-08-07 | KRW 2.560,00 | -0,58 % | KRW 2.575,00 | KRW 2.625,00 | KRW 2.525,00 | 791 |
| 2026-08-06 | KRW 2.575,00 | +0,19 % | KRW 2.570,00 | KRW 2.630,00 | KRW 2.540,00 | 3,60K |
| 2026-08-05 | KRW 2.570,00 | -0,96 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.515,00 | 11,04K |
| 2026-08-04 | KRW 2.595,00 | +1,76 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.350,00 | 17,19K |
| 2026-08-03 | KRW 2.550,00 | +10,87 % | KRW 2.285,00 | KRW 2.550,00 | KRW 2.110,00 | 42,05K |
| 2026-07-31 | KRW 2.300,00 | +2,91 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.080,00 | 17,60K |
| 2026-07-30 | KRW 2.235,00 | -0,45 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.095,00 | 30,63K |
| 2026-07-29 | KRW 2.245,00 | -2,39 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.120,00 | 16,99K |
| 2026-07-28 | KRW 2.300,00 | +5,26 % | KRW 2.150,00 | KRW 2.390,00 | KRW 2.030,00 | 15,61K |
| 2026-07-27 | KRW 2.185,00 | -2,02 % | KRW 2.160,00 | KRW 2.230,00 | KRW 2.135,00 | 2,03K |
| 2026-07-24 | KRW 2.230,00 | 0,00 % | KRW 2.160,00 | KRW 2.275,00 | KRW 1.982,00 | 15,60K |
| 2026-07-23 | KRW 2.230,00 | -2,83 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.020,00 | 12,90K |
| 2026-07-22 | KRW 2.295,00 | -1,92 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.190,00 | 3,48K |
| 2026-07-21 | KRW 2.340,00 | +0,21 % | KRW 2.350,00 | KRW 2.410,00 | KRW 2.100,00 | 6,96K |
| 2026-07-20 | KRW 2.335,00 | -1,48 % | KRW 2.285,00 | KRW 2.360,00 | KRW 2.110,00 | 7,04K |
| 2026-07-16 | KRW 2.370,00 | -2,67 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.275,00 | 3,25K |
| 2026-07-15 | KRW 2.435,00 | -1,02 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.300,00 | 2,70K |
| 2026-07-14 | KRW 2.460,00 | 0,00 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.365,00 | 4,31K |
| 2026-07-13 | KRW 2.460,00 | -0,81 % | KRW 2.485,00 | KRW 2.500,00 | KRW 2.330,00 | 12,58K |
| 2026-07-10 | KRW 2.480,00 | -0,60 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.400,00 | 4,32K |
| 2026-07-09 | KRW 2.495,00 | -0,60 % | KRW 2.470,00 | KRW 2.500,00 | KRW 2.385,00 | 8,97K |
| 2026-07-08 | KRW 2.510,00 | +0,20 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.380,00 | 7,13K |
| 2026-07-07 | KRW 2.505,00 | -3,28 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.475,00 | 7,95K |
| 2026-07-06 | KRW 2.590,00 | +3,60 % | KRW 2.405,00 | KRW 2.590,00 | KRW 2.375,00 | 11,65K |
| 2026-07-03 | KRW 2.500,00 | -0,79 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.350,00 | 13,45K |
| 2026-07-02 | KRW 2.520,00 | -0,59 % | KRW 2.535,00 | KRW 2.635,00 | KRW 2.405,00 | 7,16K |
| 2026-07-01 | KRW 2.535,00 | -0,20 % | KRW 2.460,00 | KRW 2.600,00 | KRW 2.375,00 | 10,79K |
| 2026-06-30 | KRW 2.540,00 | +8,55 % | KRW 2.340,00 | KRW 2.540,00 | KRW 2.245,00 | 28,10K |
| 2026-06-29 | KRW 2.340,00 | +11,96 % | KRW 2.090,00 | KRW 2.490,00 | KRW 1.986,00 | 25,62K |
| 2026-06-26 | KRW 2.090,00 | -4,35 % | KRW 2.020,00 | KRW 2.180,00 | KRW 1.951,00 | 12,55K |
| 2026-06-25 | KRW 2.185,00 | -0,46 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.090,00 | 6,10K |
| 2026-06-24 | KRW 2.195,00 | -6,20 % | KRW 2.340,00 | KRW 2.340,00 | KRW 1.945,00 | 29,19K |
| 2026-06-23 | KRW 2.340,00 | -2,50 % | KRW 2.225,00 | KRW 2.410,00 | KRW 2.225,00 | 14,95K |
| 2026-06-22 | KRW 2.400,00 | -0,21 % | KRW 2.400,00 | KRW 2.445,00 | KRW 2.170,00 | 21,68K |
| 2026-06-19 | KRW 2.405,00 | +1,05 % | KRW 2.300,00 | KRW 2.415,00 | KRW 2.180,00 | 16,08K |
| 2026-06-18 | KRW 2.380,00 | +3,48 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.160,00 | 15,61K |
| 2026-06-17 | KRW 2.300,00 | -1,08 % | KRW 2.325,00 | KRW 2.375,00 | KRW 2.110,00 | 22,00K |
| 2026-06-16 | KRW 2.325,00 | -1,06 % | KRW 2.355,00 | KRW 2.390,00 | KRW 2.135,00 | 11,58K |
| 2026-06-15 | KRW 2.350,00 | +3,98 % | KRW 2.260,00 | KRW 2.355,00 | KRW 2.140,00 | 23,12K |
| 2026-06-12 | KRW 2.260,00 | +7,88 % | KRW 2.095,00 | KRW 2.330,00 | KRW 1.689,00 | 59,55K |
| 2026-06-11 | KRW 2.095,00 | +16,65 % | KRW 1.796,00 | KRW 2.180,00 | KRW 1.701,00 | 40,95K |
| 2026-06-10 | KRW 1.796,00 | +1,24 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.648,00 | 25,01K |
| 2026-06-09 | KRW 1.774,00 | +9,78 % | KRW 1.616,00 | KRW 1.820,00 | KRW 1.616,00 | 23,05K |
| 2026-06-08 | KRW 1.616,00 | -6,37 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.614,00 | 5,71K |
| 2026-06-05 | KRW 1.726,00 | +0,94 % | KRW 1.695,00 | KRW 1.744,00 | KRW 1.560,00 | 8,72K |
| 2026-06-04 | KRW 1.710,00 | +5,56 % | KRW 1.620,00 | KRW 1.874,00 | KRW 1.499,00 | 74,73K |
| 2026-06-02 | KRW 1.620,00 | +4,38 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.358,00 | 54,81K |
| 2026-06-01 | KRW 1.552,00 | -9,40 % | KRW 1.702,00 | KRW 1.800,00 | KRW 1.550,00 | 59,17K |
| 2026-05-29 | KRW 1.713,00 | -22,84 % | KRW 2.220,00 | KRW 2.225,00 | KRW 1.703,00 | 148,29K |
| 2026-05-28 | KRW 2.220,00 | -29,52 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.220,00 | 131,43K |
| 2026-05-27 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-26 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-22 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |
| 2026-05-21 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.150,00 | 0 |