ENF Technology Co., Ltd 102710
KRX · Südkorea · Prozessindustrie
KRW 49.800,00+2.650,00 (+5,62 %)
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 49.800,00 | +5,62 % | KRW 46.850,00 | KRW 49.800,00 | KRW 46.850,00 | 120,58K |
| 2026-09-30 | KRW 47.150,00 | +0,11 % | KRW 47.400,00 | KRW 49.200,00 | KRW 47.000,00 | 80,29K |
| 2026-09-29 | KRW 47.100,00 | +2,17 % | KRW 45.650,00 | KRW 47.250,00 | KRW 45.300,00 | 50,60K |
| 2026-09-28 | KRW 46.100,00 | 0,00 % | KRW 45.500,00 | KRW 47.650,00 | KRW 42.850,00 | 90,68K |
| 2026-09-23 | KRW 46.100,00 | +7,08 % | KRW 44.100,00 | KRW 46.750,00 | KRW 43.200,00 | 86,58K |
| 2026-09-22 | KRW 43.050,00 | +0,12 % | KRW 44.100,00 | KRW 44.450,00 | KRW 43.050,00 | 54,94K |
| 2026-09-21 | KRW 43.000,00 | +4,88 % | KRW 41.600,00 | KRW 43.150,00 | KRW 41.300,00 | 72,02K |
| 2026-09-18 | KRW 41.000,00 | -0,85 % | KRW 42.500,00 | KRW 42.600,00 | KRW 41.000,00 | 55,94K |
| 2026-09-17 | KRW 41.350,00 | -0,12 % | KRW 41.700,00 | KRW 41.800,00 | KRW 40.950,00 | 32,96K |
| 2026-09-16 | KRW 41.400,00 | +3,11 % | KRW 40.000,00 | KRW 41.800,00 | KRW 39.700,00 | 44,22K |
| 2026-09-15 | KRW 40.150,00 | -1,11 % | KRW 40.500,00 | KRW 41.050,00 | KRW 39.850,00 | 42,15K |
| 2026-09-14 | KRW 40.600,00 | -1,81 % | KRW 40.300,00 | KRW 41.150,00 | KRW 39.800,00 | 42,38K |
| 2026-09-11 | KRW 41.350,00 | -6,13 % | KRW 43.000,00 | KRW 43.000,00 | KRW 40.350,00 | 161,66K |
| 2026-09-10 | KRW 44.050,00 | +0,80 % | KRW 44.050,00 | KRW 44.750,00 | KRW 43.600,00 | 55,64K |
| 2026-09-09 | KRW 43.700,00 | +3,07 % | KRW 42.750,00 | KRW 44.900,00 | KRW 42.400,00 | 88,48K |
| 2026-09-08 | KRW 42.400,00 | +0,47 % | KRW 42.600,00 | KRW 44.150,00 | KRW 42.250,00 | 84,26K |
| 2026-09-07 | KRW 42.200,00 | +0,60 % | KRW 43.100,00 | KRW 43.550,00 | KRW 41.750,00 | 84,22K |
| 2026-09-04 | KRW 41.950,00 | +2,19 % | KRW 41.450,00 | KRW 42.350,00 | KRW 41.300,00 | 41,51K |
| 2026-09-03 | KRW 41.050,00 | -1,91 % | KRW 42.050,00 | KRW 42.750,00 | KRW 40.400,00 | 52,97K |
| 2026-09-02 | KRW 41.850,00 | -3,24 % | KRW 42.450,00 | KRW 42.900,00 | KRW 41.500,00 | 76,50K |
| 2026-09-01 | KRW 43.250,00 | -2,81 % | KRW 44.600,00 | KRW 44.600,00 | KRW 42.850,00 | 41,73K |
| 2026-08-31 | KRW 44.500,00 | -1,66 % | KRW 44.000,00 | KRW 44.600,00 | KRW 43.000,00 | 38,56K |
| 2026-08-28 | KRW 45.250,00 | -0,11 % | KRW 45.000,00 | KRW 45.250,00 | KRW 43.800,00 | 56,19K |
| 2026-08-27 | KRW 45.300,00 | +0,22 % | KRW 45.950,00 | KRW 45.950,00 | KRW 45.000,00 | 47,51K |
| 2026-08-26 | KRW 45.200,00 | -3,83 % | KRW 47.000,00 | KRW 47.000,00 | KRW 44.800,00 | 59,92K |
| 2026-08-25 | KRW 47.000,00 | +5,62 % | KRW 43.900,00 | KRW 47.000,00 | KRW 42.850,00 | 64,78K |
| 2026-08-24 | KRW 44.500,00 | -0,67 % | KRW 44.950,00 | KRW 45.650,00 | KRW 43.750,00 | 47,52K |
| 2026-08-21 | KRW 44.800,00 | -5,68 % | KRW 46.950,00 | KRW 47.000,00 | KRW 44.600,00 | 97,21K |
| 2026-08-20 | KRW 47.500,00 | -0,42 % | KRW 48.150,00 | KRW 49.200,00 | KRW 46.800,00 | 60,15K |
| 2026-08-19 | KRW 47.700,00 | -2,35 % | KRW 47.000,00 | KRW 49.750,00 | KRW 46.000,00 | 125,69K |
| 2026-08-18 | KRW 48.850,00 | -3,27 % | KRW 51.200,00 | KRW 52.300,00 | KRW 48.100,00 | 90,66K |
| 2026-08-14 | KRW 50.500,00 | -2,13 % | KRW 51.400,00 | KRW 51.800,00 | KRW 48.450,00 | 86,47K |
| 2026-08-13 | KRW 51.600,00 | 0,00 % | KRW 52.400,00 | KRW 55.000,00 | KRW 50.900,00 | 124,98K |
| 2026-08-12 | KRW 51.600,00 | +1,38 % | KRW 50.200,00 | KRW 52.200,00 | KRW 49.350,00 | 92,00K |
| 2026-08-11 | KRW 50.900,00 | +3,46 % | KRW 49.200,00 | KRW 51.200,00 | KRW 48.250,00 | 96,75K |
| 2026-08-10 | KRW 49.200,00 | +8,13 % | KRW 46.800,00 | KRW 49.300,00 | KRW 46.300,00 | 154,26K |
| 2026-08-07 | KRW 45.500,00 | -1,73 % | KRW 45.950,00 | KRW 47.450,00 | KRW 45.000,00 | 77,62K |
| 2026-08-06 | KRW 46.300,00 | +0,33 % | KRW 46.150,00 | KRW 47.350,00 | KRW 45.300,00 | 84,16K |
| 2026-08-05 | KRW 46.150,00 | +8,33 % | KRW 44.500,00 | KRW 46.800,00 | KRW 44.000,00 | 96,56K |
| 2026-08-04 | KRW 42.600,00 | +6,23 % | KRW 41.300,00 | KRW 43.100,00 | KRW 41.050,00 | 69,44K |
| 2026-08-03 | KRW 40.100,00 | -3,37 % | KRW 40.500,00 | KRW 42.500,00 | KRW 39.700,00 | 85,42K |
| 2026-07-31 | KRW 41.500,00 | +18,91 % | KRW 37.900,00 | KRW 41.500,00 | KRW 37.900,00 | 100,81K |
| 2026-07-30 | KRW 34.900,00 | -1,97 % | KRW 33.300,00 | KRW 37.200,00 | KRW 33.300,00 | 82,55K |
| 2026-07-29 | KRW 35.600,00 | -8,01 % | KRW 39.200,00 | KRW 40.500,00 | KRW 33.600,00 | 126,07K |
| 2026-07-28 | KRW 38.700,00 | -11,24 % | KRW 42.100,00 | KRW 42.100,00 | KRW 37.900,00 | 95,09K |
| 2026-07-27 | KRW 43.600,00 | +0,46 % | KRW 43.700,00 | KRW 44.700,00 | KRW 42.600,00 | 62,28K |
| 2026-07-24 | KRW 43.400,00 | -3,98 % | KRW 45.000,00 | KRW 45.750,00 | KRW 42.650,00 | 68,36K |
| 2026-07-23 | KRW 45.200,00 | +12,16 % | KRW 41.200,00 | KRW 45.700,00 | KRW 41.000,00 | 126,03K |
| 2026-07-22 | KRW 40.300,00 | +3,33 % | KRW 41.450,00 | KRW 43.400,00 | KRW 40.300,00 | 91,50K |
| 2026-07-21 | KRW 39.000,00 | +0,65 % | KRW 38.400,00 | KRW 39.600,00 | KRW 37.050,00 | 92,90K |
| 2026-07-20 | KRW 38.750,00 | -3,73 % | KRW 39.250,00 | KRW 40.000,00 | KRW 37.900,00 | 147,44K |
| 2026-07-16 | KRW 40.250,00 | -4,73 % | KRW 41.050,00 | KRW 41.050,00 | KRW 38.800,00 | 53,02K |
| 2026-07-15 | KRW 42.250,00 | +6,29 % | KRW 41.750,00 | KRW 43.250,00 | KRW 40.950,00 | 79,25K |
| 2026-07-14 | KRW 39.750,00 | -1,97 % | KRW 40.000,00 | KRW 41.100,00 | KRW 37.600,00 | 85,96K |
| 2026-07-13 | KRW 40.550,00 | -3,80 % | KRW 42.200,00 | KRW 44.700,00 | KRW 40.400,00 | 93,49K |
| 2026-07-10 | KRW 42.150,00 | +9,20 % | KRW 39.650,00 | KRW 42.850,00 | KRW 39.650,00 | 70,83K |
| 2026-07-09 | KRW 38.600,00 | +4,89 % | KRW 36.850,00 | KRW 40.150,00 | KRW 36.850,00 | 103,31K |
| 2026-07-08 | KRW 36.800,00 | -6,24 % | KRW 38.050,00 | KRW 39.750,00 | KRW 36.500,00 | 123,82K |
| 2026-07-07 | KRW 39.250,00 | -3,68 % | KRW 40.000,00 | KRW 41.200,00 | KRW 38.400,00 | 89,92K |
| 2026-07-06 | KRW 40.750,00 | -0,97 % | KRW 41.650,00 | KRW 42.100,00 | KRW 39.350,00 | 87,50K |
| 2026-07-03 | KRW 41.150,00 | +1,23 % | KRW 40.750,00 | KRW 41.650,00 | KRW 38.850,00 | 92,80K |
| 2026-07-02 | KRW 40.650,00 | -11,44 % | KRW 44.400,00 | KRW 44.400,00 | KRW 40.300,00 | 116,46K |
| 2026-07-01 | KRW 45.900,00 | 0,00 % | KRW 46.400,00 | KRW 48.650,00 | KRW 45.100,00 | 124,84K |
| 2026-06-30 | KRW 45.900,00 | +1,21 % | KRW 45.600,00 | KRW 48.200,00 | KRW 44.350,00 | 112,58K |
| 2026-06-29 | KRW 45.350,00 | +4,49 % | KRW 44.200,00 | KRW 46.000,00 | KRW 43.000,00 | 139,92K |
| 2026-06-26 | KRW 43.400,00 | -1,81 % | KRW 43.800,00 | KRW 46.500,00 | KRW 43.000,00 | 140,66K |
| 2026-06-25 | KRW 44.200,00 | -3,49 % | KRW 47.050,00 | KRW 47.450,00 | KRW 43.850,00 | 146,55K |
| 2026-06-24 | KRW 45.800,00 | -2,86 % | KRW 45.900,00 | KRW 47.700,00 | KRW 43.900,00 | 112,48K |
| 2026-06-23 | KRW 47.150,00 | -8,45 % | KRW 50.400,00 | KRW 50.900,00 | KRW 45.400,00 | 130,08K |
| 2026-06-22 | KRW 51.500,00 | +1,58 % | KRW 49.600,00 | KRW 52.400,00 | KRW 49.600,00 | 73,87K |
| 2026-06-19 | KRW 50.700,00 | -4,88 % | KRW 54.000,00 | KRW 54.900,00 | KRW 49.150,00 | 149,11K |
| 2026-06-18 | KRW 53.300,00 | -0,37 % | KRW 52.700,00 | KRW 54.000,00 | KRW 51.400,00 | 114,85K |
| 2026-06-17 | KRW 53.500,00 | +5,52 % | KRW 50.800,00 | KRW 55.500,00 | KRW 49.500,00 | 272,60K |
| 2026-06-16 | KRW 50.700,00 | -1,93 % | KRW 52.100,00 | KRW 56.600,00 | KRW 50.500,00 | 139,73K |
| 2026-06-15 | KRW 51.700,00 | -0,58 % | KRW 52.500,00 | KRW 53.500,00 | KRW 51.400,00 | 123,18K |
| 2026-06-12 | KRW 52.000,00 | +11,95 % | KRW 49.500,00 | KRW 53.900,00 | KRW 48.300,00 | 286,64K |
| 2026-06-11 | KRW 46.450,00 | +7,77 % | KRW 41.950,00 | KRW 46.450,00 | KRW 41.450,00 | 158,12K |
| 2026-06-10 | KRW 43.100,00 | +1,53 % | KRW 42.050,00 | KRW 45.300,00 | KRW 41.200,00 | 2 |
| 2026-06-09 | KRW 42.450,00 | +8,85 % | KRW 39.650,00 | KRW 43.600,00 | KRW 39.650,00 | 119,63K |
| 2026-06-08 | KRW 39.000,00 | -6,92 % | KRW 39.400,00 | KRW 40.700,00 | KRW 38.100,00 | 114,66K |
| 2026-06-05 | KRW 41.900,00 | -6,79 % | KRW 44.400,00 | KRW 44.400,00 | KRW 41.700,00 | 80,05K |
| 2026-06-04 | KRW 44.950,00 | +8,84 % | KRW 44.350,00 | KRW 46.750,00 | KRW 42.400,00 | 143,56K |
| 2026-06-02 | KRW 41.300,00 | -3,95 % | KRW 43.250,00 | KRW 43.850,00 | KRW 40.500,00 | 132,19K |
| 2026-06-01 | KRW 43.000,00 | -2,16 % | KRW 44.000,00 | KRW 44.900,00 | KRW 42.550,00 | 86,57K |
| 2026-05-29 | KRW 43.950,00 | -4,77 % | KRW 46.850,00 | KRW 47.000,00 | KRW 43.700,00 | 113,90K |
| 2026-05-28 | KRW 46.150,00 | -4,25 % | KRW 47.900,00 | KRW 47.900,00 | KRW 44.100,00 | 126,33K |
| 2026-05-27 | KRW 48.200,00 | -3,79 % | KRW 51.700,00 | KRW 51.700,00 | KRW 47.700,00 | 159,82K |
| 2026-05-26 | KRW 50.100,00 | -0,60 % | KRW 51.600,00 | KRW 52.700,00 | KRW 49.600,00 | 100,39K |
| 2026-05-22 | KRW 50.400,00 | +5,22 % | KRW 48.700,00 | KRW 51.000,00 | KRW 47.900,00 | 112,34K |
| 2026-05-21 | KRW 47.900,00 | +8,62 % | KRW 46.050,00 | KRW 48.300,00 | KRW 45.300,00 | 117,40K |