Edge Foundry Co.,Ltd 105550
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.606,00+7,00 (+0,44 %)
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 1.606,00 | +0,44 % | KRW 1.580,00 | KRW 1.615,00 | KRW 1.565,00 | 16,39K |
| 2026-09-30 | KRW 1.599,00 | -0,62 % | KRW 1.621,00 | KRW 1.621,00 | KRW 1.570,00 | 13,21K |
| 2026-09-29 | KRW 1.609,00 | -0,80 % | KRW 1.615,00 | KRW 1.640,00 | KRW 1.570,00 | 37,26K |
| 2026-09-28 | KRW 1.622,00 | -2,05 % | KRW 1.650,00 | KRW 1.660,00 | KRW 1.622,00 | 53,00K |
| 2026-09-23 | KRW 1.656,00 | -3,16 % | KRW 1.696,00 | KRW 1.724,00 | KRW 1.648,00 | 44,81K |
| 2026-09-22 | KRW 1.710,00 | -1,61 % | KRW 1.720,00 | KRW 1.754,00 | KRW 1.680,00 | 25,73K |
| 2026-09-21 | KRW 1.738,00 | +2,60 % | KRW 1.694,00 | KRW 1.771,00 | KRW 1.677,00 | 43,41K |
| 2026-09-18 | KRW 1.694,00 | +0,18 % | KRW 1.681,00 | KRW 1.740,00 | KRW 1.681,00 | 34,25K |
| 2026-09-17 | KRW 1.691,00 | 0,00 % | KRW 1.671,00 | KRW 1.740,00 | KRW 1.671,00 | 30,41K |
| 2026-09-16 | KRW 1.691,00 | -2,42 % | KRW 1.734,00 | KRW 1.734,00 | KRW 1.640,00 | 66,84K |
| 2026-09-15 | KRW 1.733,00 | -0,12 % | KRW 1.732,00 | KRW 1.733,00 | KRW 1.710,00 | 34,80K |
| 2026-09-14 | KRW 1.735,00 | -2,75 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.719,00 | 46,01K |
| 2026-09-11 | KRW 1.784,00 | -0,34 % | KRW 1.788,00 | KRW 1.808,00 | KRW 1.755,00 | 37,22K |
| 2026-09-10 | KRW 1.790,00 | +0,17 % | KRW 1.787,00 | KRW 1.806,00 | KRW 1.756,00 | 28,17K |
| 2026-09-09 | KRW 1.787,00 | -0,83 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.772,00 | 37,82K |
| 2026-09-08 | KRW 1.802,00 | -4,30 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.799,00 | 60,63K |
| 2026-09-07 | KRW 1.883,00 | +0,48 % | KRW 1.883,00 | KRW 1.911,00 | KRW 1.861,00 | 41,10K |
| 2026-09-04 | KRW 1.874,00 | -0,27 % | KRW 1.860,00 | KRW 1.884,00 | KRW 1.848,00 | 58,89K |
| 2026-09-03 | KRW 1.879,00 | -4,13 % | KRW 1.964,00 | KRW 1.978,00 | KRW 1.840,00 | 91,80K |
| 2026-09-02 | KRW 1.960,00 | -1,36 % | KRW 1.974,00 | KRW 2.040,00 | KRW 1.960,00 | 35,93K |
| 2026-09-01 | KRW 1.987,00 | -3,54 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.986,00 | 61,69K |
| 2026-08-31 | KRW 2.060,00 | +1,48 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.989,00 | 44,94K |
| 2026-08-28 | KRW 2.030,00 | -0,73 % | KRW 2.025,00 | KRW 2.090,00 | KRW 2.000,00 | 79,20K |
| 2026-08-27 | KRW 2.045,00 | -2,62 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.000,00 | 108,14K |
| 2026-08-26 | KRW 2.100,00 | -1,64 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.065,00 | 61,55K |
| 2026-08-25 | KRW 2.135,00 | +1,43 % | KRW 2.120,00 | KRW 2.165,00 | KRW 1.998,00 | 89,77K |
| 2026-08-24 | KRW 2.105,00 | -2,55 % | KRW 2.130,00 | KRW 2.190,00 | KRW 2.030,00 | 96,87K |
| 2026-08-21 | KRW 2.160,00 | -7,69 % | KRW 2.280,00 | KRW 2.330,00 | KRW 2.055,00 | 238,49K |
| 2026-08-20 | KRW 2.340,00 | +4,70 % | KRW 2.270,00 | KRW 2.385,00 | KRW 2.180,00 | 145,26K |
| 2026-08-19 | KRW 2.235,00 | -7,84 % | KRW 2.425,00 | KRW 2.620,00 | KRW 2.195,00 | 397,97K |
| 2026-08-18 | KRW 2.425,00 | -11,33 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.320,00 | 451,14K |
| 2026-08-14 | KRW 2.735,00 | -18,36 % | KRW 3.680,00 | KRW 3.820,00 | KRW 2.590,00 | 1,76M |
| 2026-08-13 | KRW 3.350,00 | +29,84 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.020,00 | 470,78K |
| 2026-08-12 | KRW 2.580,00 | +29,97 % | KRW 2.070,00 | KRW 2.580,00 | KRW 2.045,00 | 148,14K |
| 2026-08-11 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-10 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-07 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-06 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-05 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-04 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-08-03 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-31 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-30 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-29 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-28 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-27 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-24 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-23 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-22 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-21 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.985,00 | 0 |
| 2026-07-20 | KRW 1.985,00 | 0,00 % | KRW 1.975,00 | KRW 1.985,00 | KRW 1.835,00 | 46,11K |
| 2026-07-16 | KRW 1.985,00 | -1,49 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.935,00 | 36,04K |
| 2026-07-15 | KRW 2.015,00 | +9,81 % | KRW 1.885,00 | KRW 2.070,00 | KRW 1.880,00 | 54,45K |
| 2026-07-14 | KRW 1.835,00 | -4,43 % | KRW 1.920,00 | KRW 1.925,00 | KRW 1.770,00 | 67,83K |
| 2026-07-13 | KRW 1.920,00 | -1,03 % | KRW 1.940,00 | KRW 1.980,00 | KRW 1.865,00 | 37,74K |
| 2026-07-10 | KRW 1.940,00 | -1,27 % | KRW 1.990,00 | KRW 2.015,00 | KRW 1.910,00 | 29,97K |
| 2026-07-09 | KRW 1.965,00 | +2,08 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.900,00 | 11,68K |
| 2026-07-08 | KRW 1.925,00 | -4,70 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.915,00 | 44,15K |
| 2026-07-07 | KRW 2.020,00 | -4,04 % | KRW 2.105,00 | KRW 2.115,00 | KRW 1.980,00 | 19,50K |
| 2026-07-06 | KRW 2.105,00 | +4,21 % | KRW 2.050,00 | KRW 2.185,00 | KRW 2.015,00 | 37,96K |
| 2026-07-03 | KRW 2.020,00 | -4,04 % | KRW 2.025,00 | KRW 2.090,00 | KRW 2.000,00 | 41,72K |
| 2026-07-02 | KRW 2.105,00 | -3,44 % | KRW 2.185,00 | KRW 2.200,00 | KRW 2.080,00 | 20,14K |
| 2026-07-01 | KRW 2.180,00 | 0,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.125,00 | 25,61K |
| 2026-06-30 | KRW 2.180,00 | -2,68 % | KRW 2.240,00 | KRW 2.325,00 | KRW 2.160,00 | 25,15K |
| 2026-06-29 | KRW 2.240,00 | +9,00 % | KRW 2.050,00 | KRW 2.250,00 | KRW 2.040,00 | 48,83K |
| 2026-06-26 | KRW 2.055,00 | -6,80 % | KRW 2.185,00 | KRW 2.250,00 | KRW 1.890,00 | 132,98K |
| 2026-06-25 | KRW 2.205,00 | -1,12 % | KRW 2.230,00 | KRW 2.415,00 | KRW 2.175,00 | 62,61K |
| 2026-06-24 | KRW 2.230,00 | -3,04 % | KRW 2.280,00 | KRW 2.350,00 | KRW 2.180,00 | 32,35K |
| 2026-06-23 | KRW 2.300,00 | -1,50 % | KRW 2.315,00 | KRW 2.335,00 | KRW 2.180,00 | 142,25K |
| 2026-06-22 | KRW 2.335,00 | -1,27 % | KRW 2.345,00 | KRW 2.430,00 | KRW 2.275,00 | 58,53K |
| 2026-06-19 | KRW 2.365,00 | -5,59 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.340,00 | 134,62K |
| 2026-06-18 | KRW 2.505,00 | -6,00 % | KRW 2.665,00 | KRW 2.720,00 | KRW 2.485,00 | 61,56K |
| 2026-06-17 | KRW 2.665,00 | +4,10 % | KRW 2.560,00 | KRW 2.795,00 | KRW 2.485,00 | 81,36K |
| 2026-06-16 | KRW 2.560,00 | -6,40 % | KRW 2.665,00 | KRW 2.730,00 | KRW 2.485,00 | 160,49K |
| 2026-06-15 | KRW 2.735,00 | +1,86 % | KRW 2.715,00 | KRW 2.840,00 | KRW 2.675,00 | 43,52K |
| 2026-06-12 | KRW 2.685,00 | -1,29 % | KRW 2.760,00 | KRW 2.855,00 | KRW 2.650,00 | 39,32K |
| 2026-06-11 | KRW 2.720,00 | +1,12 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.625,00 | 24,01K |
| 2026-06-10 | KRW 2.690,00 | -3,24 % | KRW 2.780,00 | KRW 2.850,00 | KRW 2.645,00 | 0 |
| 2026-06-09 | KRW 2.780,00 | +1,09 % | KRW 2.750,00 | KRW 2.870,00 | KRW 2.750,00 | 58,33K |
| 2026-06-08 | KRW 2.750,00 | -10,28 % | KRW 2.950,00 | KRW 3.020,00 | KRW 2.750,00 | 112,07K |
| 2026-06-05 | KRW 3.065,00 | +3,90 % | KRW 2.950,00 | KRW 3.080,00 | KRW 2.835,00 | 79,87K |
| 2026-06-04 | KRW 2.950,00 | +0,68 % | KRW 2.930,00 | KRW 3.080,00 | KRW 2.900,00 | 60,73K |
| 2026-06-02 | KRW 2.930,00 | -4,72 % | KRW 3.075,00 | KRW 3.100,00 | KRW 2.770,00 | 135,20K |
| 2026-06-01 | KRW 3.075,00 | -6,53 % | KRW 3.300,00 | KRW 3.325,00 | KRW 3.045,00 | 104,49K |
| 2026-05-29 | KRW 3.290,00 | +0,15 % | KRW 3.255,00 | KRW 3.315,00 | KRW 3.040,00 | 87,34K |
| 2026-05-28 | KRW 3.285,00 | +4,45 % | KRW 3.150,00 | KRW 3.365,00 | KRW 3.000,00 | 193,49K |
| 2026-05-27 | KRW 3.145,00 | -10,14 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.090,00 | 180,26K |
| 2026-05-26 | KRW 3.500,00 | +1,45 % | KRW 3.525,00 | KRW 3.570,00 | KRW 3.250,00 | 86,77K |
| 2026-05-22 | KRW 3.450,00 | +2,99 % | KRW 3.350,00 | KRW 3.520,00 | KRW 3.350,00 | 83,23K |
| 2026-05-21 | KRW 3.350,00 | +1,52 % | KRW 3.300,00 | KRW 3.545,00 | KRW 3.300,00 | 75,34K |