eMnet, Inc. 123570
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.623,00-1,00 (-0,06 %)
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 1.623,00 | -0,06 % | KRW 1.630,00 | KRW 1.644,00 | KRW 1.600,00 | 10,12K |
| 2026-10-01 | KRW 1.624,00 | +0,06 % | KRW 1.623,00 | KRW 1.630,00 | KRW 1.595,00 | 8,07K |
| 2026-09-30 | KRW 1.623,00 | -0,37 % | KRW 1.615,00 | KRW 1.630,00 | KRW 1.615,00 | 3,32K |
| 2026-09-29 | KRW 1.629,00 | +0,25 % | KRW 1.645,00 | KRW 1.650,00 | KRW 1.599,00 | 764 |
| 2026-09-28 | KRW 1.625,00 | -0,73 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.618,00 | 3,85K |
| 2026-09-23 | KRW 1.637,00 | +0,12 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.632,00 | 304 |
| 2026-09-22 | KRW 1.635,00 | +0,06 % | KRW 1.666,00 | KRW 1.666,00 | KRW 1.607,00 | 897 |
| 2026-09-21 | KRW 1.634,00 | -1,21 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.634,00 | 1,39K |
| 2026-09-18 | KRW 1.654,00 | +2,10 % | KRW 1.651,00 | KRW 1.657,00 | KRW 1.648,00 | 263 |
| 2026-09-17 | KRW 1.620,00 | -1,52 % | KRW 1.645,00 | KRW 1.661,00 | KRW 1.620,00 | 1,06K |
| 2026-09-16 | KRW 1.645,00 | -0,30 % | KRW 1.640,00 | KRW 1.645,00 | KRW 1.601,00 | 1,74K |
| 2026-09-15 | KRW 1.650,00 | -0,60 % | KRW 1.636,00 | KRW 1.661,00 | KRW 1.636,00 | 5,79K |
| 2026-09-14 | KRW 1.660,00 | +0,48 % | KRW 1.662,00 | KRW 1.683,00 | KRW 1.638,00 | 3,03K |
| 2026-09-11 | KRW 1.652,00 | -0,96 % | KRW 1.654,00 | KRW 1.662,00 | KRW 1.645,00 | 636 |
| 2026-09-10 | KRW 1.668,00 | +1,28 % | KRW 1.660,00 | KRW 1.690,00 | KRW 1.637,00 | 10,75K |
| 2026-09-09 | KRW 1.647,00 | +1,35 % | KRW 1.645,00 | KRW 1.659,00 | KRW 1.627,00 | 269 |
| 2026-09-08 | KRW 1.625,00 | -2,11 % | KRW 1.659,00 | KRW 1.660,00 | KRW 1.625,00 | 655 |
| 2026-09-07 | KRW 1.660,00 | +0,12 % | KRW 1.661,00 | KRW 1.666,00 | KRW 1.635,00 | 614 |
| 2026-09-04 | KRW 1.658,00 | +0,55 % | KRW 1.659,00 | KRW 1.660,00 | KRW 1.649,00 | 387 |
| 2026-09-03 | KRW 1.649,00 | +0,37 % | KRW 1.621,00 | KRW 1.655,00 | KRW 1.621,00 | 6,71K |
| 2026-09-02 | KRW 1.643,00 | -0,24 % | KRW 1.607,00 | KRW 1.650,00 | KRW 1.607,00 | 2,10K |
| 2026-09-01 | KRW 1.647,00 | -0,84 % | KRW 1.660,00 | KRW 1.661,00 | KRW 1.601,00 | 10,37K |
| 2026-08-31 | KRW 1.661,00 | +0,12 % | KRW 1.662,00 | KRW 1.662,00 | KRW 1.620,00 | 1,15K |
| 2026-08-28 | KRW 1.659,00 | +0,55 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.640,00 | 1,53K |
| 2026-08-27 | KRW 1.650,00 | 0,00 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.638,00 | 930 |
| 2026-08-26 | KRW 1.650,00 | +1,16 % | KRW 1.634,00 | KRW 1.667,00 | KRW 1.631,00 | 3,99K |
| 2026-08-25 | KRW 1.631,00 | -0,43 % | KRW 1.624,00 | KRW 1.638,00 | KRW 1.624,00 | 7,17K |
| 2026-08-24 | KRW 1.638,00 | +0,80 % | KRW 1.625,00 | KRW 1.646,00 | KRW 1.600,00 | 3,56K |
| 2026-08-21 | KRW 1.625,00 | -0,31 % | KRW 1.628,00 | KRW 1.628,00 | KRW 1.591,00 | 4,93K |
| 2026-08-20 | KRW 1.630,00 | -0,61 % | KRW 1.623,00 | KRW 1.630,00 | KRW 1.570,00 | 41,15K |
| 2026-08-19 | KRW 1.640,00 | -0,36 % | KRW 1.606,00 | KRW 1.644,00 | KRW 1.601,00 | 38,13K |
| 2026-08-18 | KRW 1.646,00 | +0,43 % | KRW 1.636,00 | KRW 1.646,00 | KRW 1.601,00 | 5,39K |
| 2026-08-14 | KRW 1.639,00 | +0,12 % | KRW 1.648,00 | KRW 1.648,00 | KRW 1.613,00 | 18,49K |
| 2026-08-13 | KRW 1.637,00 | +0,06 % | KRW 1.645,00 | KRW 1.655,00 | KRW 1.621,00 | 727 |
| 2026-08-12 | KRW 1.636,00 | -0,85 % | KRW 1.650,00 | KRW 1.660,00 | KRW 1.634,00 | 7,61K |
| 2026-08-11 | KRW 1.650,00 | -1,67 % | KRW 1.678,00 | KRW 1.678,00 | KRW 1.640,00 | 23,44K |
| 2026-08-10 | KRW 1.678,00 | 0,00 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.635,00 | 10,00K |
| 2026-08-07 | KRW 1.678,00 | +1,02 % | KRW 1.670,00 | KRW 1.690,00 | KRW 1.658,00 | 1,68K |
| 2026-08-06 | KRW 1.661,00 | +2,03 % | KRW 1.640,00 | KRW 1.680,00 | KRW 1.630,00 | 6,06K |
| 2026-08-05 | KRW 1.628,00 | -0,12 % | KRW 1.630,00 | KRW 1.664,00 | KRW 1.628,00 | 2,51K |
| 2026-08-04 | KRW 1.630,00 | -0,06 % | KRW 1.605,00 | KRW 1.631,00 | KRW 1.605,00 | 3,44K |
| 2026-08-03 | KRW 1.631,00 | +0,87 % | KRW 1.627,00 | KRW 1.645,00 | KRW 1.620,00 | 3,30K |
| 2026-07-31 | KRW 1.617,00 | -0,19 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.570,00 | 17,80K |
| 2026-07-30 | KRW 1.620,00 | -1,64 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.595,00 | 2,85K |
| 2026-07-29 | KRW 1.647,00 | -3,06 % | KRW 1.699,00 | KRW 1.702,00 | KRW 1.615,00 | 8,85K |
| 2026-07-28 | KRW 1.699,00 | -0,18 % | KRW 1.702,00 | KRW 1.710,00 | KRW 1.640,00 | 3,07K |
| 2026-07-27 | KRW 1.702,00 | +0,41 % | KRW 1.681,00 | KRW 1.702,00 | KRW 1.670,00 | 16,89K |
| 2026-07-24 | KRW 1.695,00 | +0,59 % | KRW 1.685,00 | KRW 1.702,00 | KRW 1.660,00 | 540 |
| 2026-07-23 | KRW 1.685,00 | +1,81 % | KRW 1.658,00 | KRW 1.685,00 | KRW 1.635,00 | 5,79K |
| 2026-07-22 | KRW 1.655,00 | -0,60 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.649,00 | 1,89K |
| 2026-07-21 | KRW 1.665,00 | -0,12 % | KRW 1.605,00 | KRW 1.667,00 | KRW 1.605,00 | 7,44K |
| 2026-07-20 | KRW 1.667,00 | -0,89 % | KRW 1.672,00 | KRW 1.680,00 | KRW 1.635,00 | 2,39K |
| 2026-07-16 | KRW 1.682,00 | -0,94 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.640,00 | 6,50K |
| 2026-07-15 | KRW 1.698,00 | -0,12 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.670,00 | 1,40K |
| 2026-07-14 | KRW 1.700,00 | +0,35 % | KRW 1.693,00 | KRW 1.705,00 | KRW 1.679,00 | 8,74K |
| 2026-07-13 | KRW 1.694,00 | -0,88 % | KRW 1.715,00 | KRW 1.715,00 | KRW 1.660,00 | 2,89K |
| 2026-07-10 | KRW 1.709,00 | +0,59 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.680,00 | 2,95K |
| 2026-07-09 | KRW 1.699,00 | -2,24 % | KRW 1.765,00 | KRW 1.772,00 | KRW 1.699,00 | 3,02K |
| 2026-07-08 | KRW 1.738,00 | -3,44 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.738,00 | 4,95K |
| 2026-07-07 | KRW 1.800,00 | +0,45 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.760,00 | 4,62K |
| 2026-07-06 | KRW 1.792,00 | -0,06 % | KRW 1.793,00 | KRW 1.793,00 | KRW 1.762,00 | 563 |
| 2026-07-03 | KRW 1.793,00 | -0,94 % | KRW 1.820,00 | KRW 1.829,00 | KRW 1.720,00 | 11,90K |
| 2026-07-02 | KRW 1.810,00 | +1,12 % | KRW 1.793,00 | KRW 1.811,00 | KRW 1.790,00 | 27,73K |
| 2026-07-01 | KRW 1.790,00 | +2,23 % | KRW 1.756,00 | KRW 1.790,00 | KRW 1.737,00 | 4,15K |
| 2026-06-30 | KRW 1.751,00 | +1,57 % | KRW 1.735,00 | KRW 1.760,00 | KRW 1.700,00 | 1,35K |
| 2026-06-29 | KRW 1.724,00 | +4,55 % | KRW 1.648,00 | KRW 1.724,00 | KRW 1.600,00 | 4,98K |
| 2026-06-26 | KRW 1.649,00 | -0,90 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.585,00 | 17,12K |
| 2026-06-25 | KRW 1.664,00 | -2,40 % | KRW 1.706,00 | KRW 1.706,00 | KRW 1.647,00 | 17,29K |
| 2026-06-24 | KRW 1.705,00 | -1,16 % | KRW 1.711,00 | KRW 1.733,00 | KRW 1.650,00 | 21,33K |
| 2026-06-23 | KRW 1.725,00 | -4,43 % | KRW 1.815,00 | KRW 1.815,00 | KRW 1.687,00 | 25,21K |
| 2026-06-22 | KRW 1.805,00 | -1,20 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.791,00 | 10,70K |
| 2026-06-19 | KRW 1.827,00 | -1,40 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.813,00 | 2,86K |
| 2026-06-18 | KRW 1.853,00 | -0,32 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.825,00 | 5,07K |
| 2026-06-17 | KRW 1.859,00 | -0,21 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.801,00 | 4,79K |
| 2026-06-16 | KRW 1.863,00 | +0,76 % | KRW 1.850,00 | KRW 1.879,00 | KRW 1.834,00 | 10,37K |
| 2026-06-15 | KRW 1.849,00 | +4,40 % | KRW 1.800,00 | KRW 1.849,00 | KRW 1.786,00 | 30,01K |
| 2026-06-12 | KRW 1.771,00 | +0,11 % | KRW 1.754,00 | KRW 1.805,00 | KRW 1.754,00 | 9,54K |
| 2026-06-11 | KRW 1.769,00 | +1,61 % | KRW 1.727,00 | KRW 1.770,00 | KRW 1.725,00 | 13,00K |
| 2026-06-10 | KRW 1.741,00 | -1,92 % | KRW 1.756,00 | KRW 1.770,00 | KRW 1.645,00 | 14,42K |
| 2026-06-09 | KRW 1.775,00 | +8,83 % | KRW 1.631,00 | KRW 1.775,00 | KRW 1.616,00 | 19,52K |
| 2026-06-08 | KRW 1.631,00 | -3,83 % | KRW 1.688,00 | KRW 1.688,00 | KRW 1.566,00 | 15,27K |
| 2026-06-05 | KRW 1.696,00 | +0,30 % | KRW 1.691,00 | KRW 1.699,00 | KRW 1.652,00 | 5,55K |
| 2026-06-04 | KRW 1.691,00 | -0,35 % | KRW 1.683,00 | KRW 1.695,00 | KRW 1.661,00 | 4,80K |
| 2026-06-02 | KRW 1.697,00 | -0,12 % | KRW 1.637,00 | KRW 1.699,00 | KRW 1.637,00 | 26,42K |
| 2026-06-01 | KRW 1.699,00 | -3,08 % | KRW 1.754,00 | KRW 1.758,00 | KRW 1.682,00 | 43,05K |
| 2026-05-29 | KRW 1.753,00 | -3,42 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.701,00 | 67,09K |
| 2026-05-28 | KRW 1.815,00 | -0,66 % | KRW 1.840,00 | KRW 1.847,00 | KRW 1.800,00 | 7,50K |
| 2026-05-27 | KRW 1.827,00 | -3,79 % | KRW 1.883,00 | KRW 1.884,00 | KRW 1.810,00 | 46,10K |
| 2026-05-26 | KRW 1.899,00 | -0,26 % | KRW 1.906,00 | KRW 1.907,00 | KRW 1.845,00 | 3,80K |
| 2026-05-22 | KRW 1.904,00 | +2,26 % | KRW 1.872,00 | KRW 1.907,00 | KRW 1.850,00 | 7,95K |