JEJUAIR CO., LTD. 089590
KRX · Südkorea · Transport
KRW 4.575,00-85,00 (-1,82 %)
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 4.575,00 | -1,82 % | KRW 4.610,00 | KRW 4.700,00 | KRW 4.545,00 | 168,50K |
| 2026-09-30 | KRW 4.660,00 | +0,76 % | KRW 4.695,00 | KRW 4.730,00 | KRW 4.605,00 | 154,79K |
| 2026-09-29 | KRW 4.625,00 | +2,55 % | KRW 4.510,00 | KRW 4.630,00 | KRW 4.455,00 | 229,30K |
| 2026-09-28 | KRW 4.510,00 | -0,11 % | KRW 4.515,00 | KRW 4.600,00 |
| KRW 4.410,00 |
| 141,70K |
| 2026-09-23 | KRW 4.515,00 | -1,53 % | KRW 4.585,00 | KRW 4.740,00 | KRW 4.500,00 | 218,12K |
| 2026-09-22 | KRW 4.585,00 | +6,13 % | KRW 4.365,00 | KRW 4.680,00 | KRW 4.340,00 | 460,24K |
| 2026-09-21 | KRW 4.320,00 | -0,58 % | KRW 4.360,00 | KRW 4.410,00 | KRW 4.310,00 | 127,69K |
| 2026-09-18 | KRW 4.345,00 | -5,13 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.345,00 | 754,56K |
| 2026-09-17 | KRW 4.580,00 | -0,22 % | KRW 4.560,00 | KRW 4.670,00 | KRW 4.560,00 | 55,09K |
| 2026-09-16 | KRW 4.590,00 | -2,34 % | KRW 4.700,00 | KRW 4.730,00 | KRW 4.540,00 | 164,05K |
| 2026-09-15 | KRW 4.700,00 | -2,99 % | KRW 4.775,00 | KRW 4.845,00 | KRW 4.645,00 | 160,48K |
| 2026-09-14 | KRW 4.845,00 | +2,32 % | KRW 4.735,00 | KRW 4.885,00 | KRW 4.670,00 | 220,54K |
| 2026-09-11 | KRW 4.735,00 | -3,47 % | KRW 4.800,00 | KRW 4.820,00 | KRW 4.680,00 | 250,64K |
| 2026-09-10 | KRW 4.905,00 | +0,82 % | KRW 4.850,00 | KRW 4.925,00 | KRW 4.765,00 | 170,68K |
| 2026-09-09 | KRW 4.865,00 | -2,11 % | KRW 4.965,00 | KRW 5.030,00 | KRW 4.810,00 | 327,24K |
| 2026-09-08 | KRW 4.970,00 | +7,46 % | KRW 4.655,00 | KRW 4.975,00 | KRW 4.630,00 | 687,73K |
| 2026-09-07 | KRW 4.625,00 | -1,91 % | KRW 4.720,00 | KRW 4.800,00 | KRW 4.565,00 | 203,19K |
| 2026-09-04 | KRW 4.715,00 | +5,72 % | KRW 4.460,00 | KRW 4.795,00 | KRW 4.405,00 | 371,46K |
| 2026-09-03 | KRW 4.460,00 | +1,48 % | KRW 4.415,00 | KRW 4.590,00 | KRW 4.395,00 | 125,60K |
| 2026-09-02 | KRW 4.395,00 | -2,01 % | KRW 4.415,00 | KRW 4.470,00 | KRW 4.370,00 | 85,06K |
| 2026-09-01 | KRW 4.485,00 | +0,11 % | KRW 4.450,00 | KRW 4.530,00 | KRW 4.395,00 | 115,15K |
| 2026-08-31 | KRW 4.480,00 | -1,65 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.410,00 | 98,41K |
| 2026-08-28 | KRW 4.555,00 | +2,82 % | KRW 4.400,00 | KRW 4.555,00 | KRW 4.385,00 | 126,92K |
| 2026-08-27 | KRW 4.430,00 | -1,77 % | KRW 4.510,00 | KRW 4.555,00 | KRW 4.420,00 | 134,71K |
| 2026-08-26 | KRW 4.510,00 | +4,52 % | KRW 4.400,00 | KRW 4.530,00 | KRW 4.370,00 | 309,66K |
| 2026-08-25 | KRW 4.315,00 | +0,94 % | KRW 4.275,00 | KRW 4.335,00 | KRW 4.065,00 | 129,16K |
| 2026-08-24 | KRW 4.275,00 | +2,03 % | KRW 4.190,00 | KRW 4.330,00 | KRW 4.190,00 | 147,82K |
| 2026-08-21 | KRW 4.190,00 | +0,48 % | KRW 4.170,00 | KRW 4.200,00 | KRW 4.060,00 | 73,03K |
| 2026-08-20 | KRW 4.170,00 | +3,09 % | KRW 4.090,00 | KRW 4.195,00 | KRW 4.090,00 | 124,63K |
| 2026-08-19 | KRW 4.045,00 | -1,94 % | KRW 4.130,00 | KRW 4.130,00 | KRW 4.035,00 | 138,67K |
| 2026-08-18 | KRW 4.125,00 | -3,85 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.125,00 | 237,75K |
| 2026-08-14 | KRW 4.290,00 | +0,35 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.260,00 | 70,44K |
| 2026-08-13 | KRW 4.275,00 | -1,04 % | KRW 4.325,00 | KRW 4.390,00 | KRW 4.250,00 | 132,44K |
| 2026-08-12 | KRW 4.320,00 | 0,00 % | KRW 4.315,00 | KRW 4.370,00 | KRW 4.300,00 | 119,59K |
| 2026-08-11 | KRW 4.320,00 | -1,71 % | KRW 4.350,00 | KRW 4.380,00 | KRW 4.315,00 | 108,64K |
| 2026-08-10 | KRW 4.395,00 | -0,23 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.355,00 | 116,74K |
| 2026-08-07 | KRW 4.405,00 | -0,23 % | KRW 4.415,00 | KRW 4.430,00 | KRW 4.315,00 | 121,16K |
| 2026-08-06 | KRW 4.415,00 | +0,91 % | KRW 4.400,00 | KRW 4.430,00 | KRW 4.320,00 | 290,03K |
| 2026-08-05 | KRW 4.375,00 | +2,70 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.305,00 | 235,86K |
| 2026-08-04 | KRW 4.260,00 | +0,59 % | KRW 4.230,00 | KRW 4.365,00 | KRW 4.230,00 | 168,96K |
| 2026-08-03 | KRW 4.235,00 | +0,95 % | KRW 4.200,00 | KRW 4.310,00 | KRW 4.195,00 | 111,24K |
| 2026-07-31 | KRW 4.195,00 | +0,84 % | KRW 4.190,00 | KRW 4.260,00 | KRW 4.090,00 | 132,13K |
| 2026-07-30 | KRW 4.160,00 | +3,61 % | KRW 4.015,00 | KRW 4.300,00 | KRW 4.000,00 | 193,11K |
| 2026-07-29 | KRW 4.015,00 | -3,14 % | KRW 4.150,00 | KRW 4.250,00 | KRW 3.985,00 | 214,77K |
| 2026-07-28 | KRW 4.145,00 | -2,36 % | KRW 4.250,00 | KRW 4.260,00 | KRW 4.120,00 | 121,59K |
| 2026-07-27 | KRW 4.245,00 | +1,31 % | KRW 4.205,00 | KRW 4.355,00 | KRW 4.205,00 | 91,46K |
| 2026-07-24 | KRW 4.190,00 | -2,33 % | KRW 4.250,00 | KRW 4.315,00 | KRW 4.175,00 | 93,79K |
| 2026-07-23 | KRW 4.290,00 | +2,75 % | KRW 4.180,00 | KRW 4.290,00 | KRW 4.180,00 | 44,28K |
| 2026-07-22 | KRW 4.175,00 | +0,12 % | KRW 4.185,00 | KRW 4.270,00 | KRW 4.175,00 | 44,73K |
| 2026-07-21 | KRW 4.170,00 | -0,24 % | KRW 4.140,00 | KRW 4.280,00 | KRW 4.115,00 | 53,19K |
| 2026-07-20 | KRW 4.180,00 | -0,36 % | KRW 4.165,00 | KRW 4.375,00 | KRW 4.085,00 | 166,12K |
| 2026-07-16 | KRW 4.195,00 | -1,29 % | KRW 4.245,00 | KRW 4.255,00 | KRW 4.180,00 | 121,16K |
| 2026-07-15 | KRW 4.250,00 | +1,19 % | KRW 4.215,00 | KRW 4.295,00 | KRW 4.210,00 | 96,06K |
| 2026-07-14 | KRW 4.200,00 | -2,33 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.180,00 | 120,24K |
| 2026-07-13 | KRW 4.300,00 | -3,04 % | KRW 4.440,00 | KRW 4.490,00 | KRW 4.300,00 | 167,00K |
| 2026-07-10 | KRW 4.435,00 | +3,14 % | KRW 4.320,00 | KRW 4.520,00 | KRW 4.320,00 | 122,89K |
| 2026-07-09 | KRW 4.300,00 | -2,27 % | KRW 4.380,00 | KRW 4.485,00 | KRW 4.285,00 | 132,66K |
| 2026-07-08 | KRW 4.400,00 | -3,72 % | KRW 4.530,00 | KRW 4.550,00 | KRW 4.355,00 | 233,98K |
| 2026-07-07 | KRW 4.570,00 | -0,33 % | KRW 4.585,00 | KRW 4.640,00 | KRW 4.490,00 | 204,48K |
| 2026-07-06 | KRW 4.585,00 | -0,11 % | KRW 4.595,00 | KRW 4.640,00 | KRW 4.505,00 | 94,33K |
| 2026-07-03 | KRW 4.590,00 | +0,44 % | KRW 4.580,00 | KRW 4.630,00 | KRW 4.470,00 | 128,39K |
| 2026-07-02 | KRW 4.570,00 | -1,08 % | KRW 4.620,00 | KRW 4.740,00 | KRW 4.540,00 | 189,97K |
| 2026-07-01 | KRW 4.620,00 | +0,43 % | KRW 4.600,00 | KRW 4.735,00 | KRW 4.550,00 | 106,23K |
| 2026-06-30 | KRW 4.600,00 | -1,60 % | KRW 4.675,00 | KRW 4.700,00 | KRW 4.570,00 | 83,53K |
| 2026-06-29 | KRW 4.675,00 | +2,97 % | KRW 4.540,00 | KRW 4.725,00 | KRW 4.510,00 | 235,91K |
| 2026-06-26 | KRW 4.540,00 | -2,47 % | KRW 4.590,00 | KRW 4.650,00 | KRW 4.325,00 | 363,88K |
| 2026-06-25 | KRW 4.655,00 | +1,64 % | KRW 4.625,00 | KRW 4.910,00 | KRW 4.615,00 | 286,93K |
| 2026-06-24 | KRW 4.580,00 | +0,77 % | KRW 4.545,00 | KRW 4.670,00 | KRW 4.460,00 | 185,11K |
| 2026-06-23 | KRW 4.545,00 | -2,05 % | KRW 4.645,00 | KRW 4.810,00 | KRW 4.520,00 | 265,41K |
| 2026-06-22 | KRW 4.640,00 | -2,52 % | KRW 4.760,00 | KRW 4.770,00 | KRW 4.620,00 | 295,65K |
| 2026-06-19 | KRW 4.760,00 | -2,66 % | KRW 4.900,00 | KRW 5.010,00 | KRW 4.730,00 | 376,93K |
| 2026-06-18 | KRW 4.890,00 | -3,55 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.865,00 | 404,19K |
| 2026-06-17 | KRW 5.070,00 | -0,98 % | KRW 5.170,00 | KRW 5.230,00 | KRW 5.040,00 | 539,75K |
| 2026-06-16 | KRW 5.120,00 | -0,58 % | KRW 5.150,00 | KRW 5.260,00 | KRW 5.010,00 | 879,74K |
| 2026-06-15 | KRW 5.150,00 | +18,66 % | KRW 4.690,00 | KRW 5.640,00 | KRW 4.615,00 | 7,23M |
| 2026-06-12 | KRW 4.340,00 | +4,58 % | KRW 4.400,00 | KRW 4.505,00 | KRW 4.335,00 | 227,35K |
| 2026-06-11 | KRW 4.150,00 | -0,48 % | KRW 4.150,00 | KRW 4.170,00 | KRW 4.090,00 | 83,58K |
| 2026-06-10 | KRW 4.170,00 | -2,00 % | KRW 4.255,00 | KRW 4.345,00 | KRW 4.160,00 | 1,06K |
| 2026-06-09 | KRW 4.255,00 | +1,79 % | KRW 4.290,00 | KRW 4.500,00 | KRW 4.240,00 | 127,90K |
| 2026-06-08 | KRW 4.180,00 | -6,70 % | KRW 4.310,00 | KRW 4.405,00 | KRW 4.165,00 | 311,54K |
| 2026-06-05 | KRW 4.480,00 | +1,59 % | KRW 4.410,00 | KRW 4.520,00 | KRW 4.400,00 | 177,91K |
| 2026-06-04 | KRW 4.410,00 | -1,89 % | KRW 4.460,00 | KRW 4.510,00 | KRW 4.400,00 | 214,18K |
| 2026-06-02 | KRW 4.495,00 | -4,26 % | KRW 4.695,00 | KRW 4.710,00 | KRW 4.490,00 | 378,44K |
| 2026-06-01 | KRW 4.695,00 | -3,40 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.695,00 | 393,41K |
| 2026-05-29 | KRW 4.860,00 | -1,92 % | KRW 4.955,00 | KRW 5.030,00 | KRW 4.840,00 | 213,61K |
| 2026-05-28 | KRW 4.955,00 | -0,70 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.895,00 | 223,86K |
| 2026-05-27 | KRW 4.990,00 | -1,58 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.950,00 | 243,64K |
| 2026-05-26 | KRW 5.070,00 | -0,39 % | KRW 5.220,00 | KRW 5.390,00 | KRW 5.050,00 | 433,50K |
| 2026-05-22 | KRW 5.090,00 | +2,41 % | KRW 5.030,00 | KRW 5.140,00 | KRW 5.000,00 | 263,98K |
| 2026-05-21 | KRW 4.970,00 | +4,74 % | KRW 4.790,00 | KRW 5.040,00 | KRW 4.780,00 | 372,97K |