e-future Co., Ltd. 134060
KRX · Südkorea · Verbraucherdienstleistungen
KRW 5.440,00+80,00 (+1,49 %)
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 5.440,00 | +1,49 % | KRW 5.370,00 | KRW 5.570,00 | KRW 5.300,00 | 3,72K |
| 2026-10-01 | KRW 5.360,00 | -1,65 % | KRW 5.410,00 | KRW 5.450,00 | KRW 5.310,00 | 4,95K |
| 2026-09-30 | KRW 5.450,00 | 0,00 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.380,00 | 2,50K |
| 2026-09-29 | KRW 5.450,00 | -1,80 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.430,00 | 2,49K |
| 2026-09-28 | KRW 5.550,00 | +2,78 % | KRW 5.570,00 | KRW 5.580,00 | KRW 5.310,00 | 646 |
| 2026-09-23 | KRW 5.400,00 | +1,89 % | KRW 5.230,00 | KRW 5.480,00 | KRW 5.150,00 | 1,53K |
| 2026-09-22 | KRW 5.300,00 | +0,57 % | KRW 5.290,00 | KRW 5.340,00 | KRW 5.060,00 | 2,46K |
| 2026-09-21 | KRW 5.270,00 | -0,94 % | KRW 5.320,00 | KRW 5.350,00 | KRW 5.230,00 | 4,85K |
| 2026-09-18 | KRW 5.320,00 | -0,56 % | KRW 5.240,00 | KRW 5.330,00 | KRW 5.200,00 | 4,18K |
| 2026-09-17 | KRW 5.350,00 | -0,93 % | KRW 5.340,00 | KRW 5.380,00 | KRW 5.330,00 | 382 |
| 2026-09-16 | KRW 5.400,00 | -0,92 % | KRW 5.380,00 | KRW 5.450,00 | KRW 5.370,00 | 896 |
| 2026-09-15 | KRW 5.450,00 | -0,91 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.420,00 | 156 |
| 2026-09-14 | KRW 5.500,00 | -0,72 % | KRW 5.470,00 | KRW 5.510,00 | KRW 5.440,00 | 2,37K |
| 2026-09-11 | KRW 5.540,00 | -1,25 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.500,00 | 238 |
| 2026-09-10 | KRW 5.610,00 | +2,00 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.400,00 | 1,87K |
| 2026-09-09 | KRW 5.500,00 | +0,18 % | KRW 5.490,00 | KRW 5.510,00 | KRW 5.390,00 | 1,42K |
| 2026-09-08 | KRW 5.490,00 | -1,44 % | KRW 5.570,00 | KRW 5.580,00 | KRW 5.450,00 | 1,13K |
| 2026-09-07 | KRW 5.570,00 | -0,18 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.540,00 | 1,11K |
| 2026-09-04 | KRW 5.580,00 | +2,76 % | KRW 5.350,00 | KRW 5.650,00 | KRW 5.350,00 | 2,98K |
| 2026-09-03 | KRW 5.430,00 | -0,73 % | KRW 5.490,00 | KRW 5.540,00 | KRW 5.390,00 | 3,71K |
| 2026-09-02 | KRW 5.470,00 | +1,11 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.300,00 | 4,24K |
| 2026-09-01 | KRW 5.410,00 | -0,73 % | KRW 5.390,00 | KRW 5.680,00 | KRW 5.390,00 | 4,63K |
| 2026-08-31 | KRW 5.450,00 | +0,74 % | KRW 5.410,00 | KRW 5.770,00 | KRW 5.410,00 | 5,39K |
| 2026-08-28 | KRW 5.410,00 | -0,37 % | KRW 5.430,00 | KRW 5.490,00 | KRW 5.300,00 | 5,15K |
| 2026-08-27 | KRW 5.430,00 | -1,99 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.430,00 | 2,37K |
| 2026-08-26 | KRW 5.540,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.470,00 | 516 |
| 2026-08-25 | KRW 5.540,00 | +1,84 % | KRW 5.440,00 | KRW 5.540,00 | KRW 5.380,00 | 5,02K |
| 2026-08-24 | KRW 5.440,00 | -0,37 % | KRW 5.460,00 | KRW 5.470,00 | KRW 5.340,00 | 4,38K |
| 2026-08-21 | KRW 5.460,00 | 0,00 % | KRW 5.460,00 | KRW 5.470,00 | KRW 5.350,00 | 2,56K |
| 2026-08-20 | KRW 5.460,00 | +0,37 % | KRW 5.440,00 | KRW 5.580,00 | KRW 5.400,00 | 3,93K |
| 2026-08-19 | KRW 5.440,00 | +2,64 % | KRW 5.310,00 | KRW 5.520,00 | KRW 5.250,00 | 16,20K |
| 2026-08-18 | KRW 5.300,00 | +6,85 % | KRW 4.960,00 | KRW 5.320,00 | KRW 4.960,00 | 8,18K |
| 2026-08-14 | KRW 4.960,00 | -3,50 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.960,00 | 9,45K |
| 2026-08-13 | KRW 5.140,00 | +0,78 % | KRW 5.100,00 | KRW 5.190,00 | KRW 5.050,00 | 2,60K |
| 2026-08-12 | KRW 5.100,00 | -1,35 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.800,00 | 10,38K |
| 2026-08-11 | KRW 5.170,00 | -1,90 % | KRW 5.260,00 | KRW 5.280,00 | KRW 5.170,00 | 2,46K |
| 2026-08-10 | KRW 5.270,00 | +0,76 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.100,00 | 5,05K |
| 2026-08-07 | KRW 5.230,00 | +4,18 % | KRW 5.030,00 | KRW 5.230,00 | KRW 5.020,00 | 7,53K |
| 2026-08-06 | KRW 5.020,00 | +1,31 % | KRW 4.950,00 | KRW 5.020,00 | KRW 4.925,00 | 2,42K |
| 2026-08-05 | KRW 4.955,00 | +0,30 % | KRW 4.905,00 | KRW 4.980,00 | KRW 4.905,00 | 1,83K |
| 2026-08-04 | KRW 4.940,00 | +1,44 % | KRW 4.885,00 | KRW 4.940,00 | KRW 4.852,00 | 4,96K |
| 2026-08-03 | KRW 4.870,00 | +0,72 % | KRW 4.835,00 | KRW 5.000,00 | KRW 4.835,00 | 9,42K |
| 2026-07-31 | KRW 4.835,00 | 0,00 % | KRW 4.950,00 | KRW 4.952,00 | KRW 4.810,00 | 8,25K |
| 2026-07-30 | KRW 4.835,00 | +5,57 % | KRW 4.300,00 | KRW 4.875,00 | KRW 4.265,00 | 9,04K |
| 2026-07-29 | KRW 4.580,00 | -5,27 % | KRW 4.840,00 | KRW 4.985,00 | KRW 4.510,00 | 13,24K |
| 2026-07-28 | KRW 4.835,00 | -0,92 % | KRW 4.855,00 | KRW 4.885,00 | KRW 4.790,00 | 3,28K |
| 2026-07-27 | KRW 4.880,00 | +0,83 % | KRW 4.805,00 | KRW 4.990,00 | KRW 4.805,00 | 5,07K |
| 2026-07-24 | KRW 4.840,00 | +0,94 % | KRW 4.795,00 | KRW 5.020,00 | KRW 4.770,00 | 6,19K |
| 2026-07-23 | KRW 4.795,00 | -0,21 % | KRW 4.770,00 | KRW 4.830,00 | KRW 4.730,00 | 15,09K |
| 2026-07-22 | KRW 4.805,00 | +1,16 % | KRW 4.715,00 | KRW 4.810,00 | KRW 4.700,00 | 4,83K |
| 2026-07-21 | KRW 4.750,00 | -1,25 % | KRW 4.775,00 | KRW 4.815,00 | KRW 4.750,00 | 9,34K |
| 2026-07-20 | KRW 4.810,00 | +0,84 % | KRW 4.585,00 | KRW 4.820,00 | KRW 4.585,00 | 4,08K |
| 2026-07-16 | KRW 4.770,00 | -1,04 % | KRW 4.715,00 | KRW 4.825,00 | KRW 4.715,00 | 6,04K |
| 2026-07-15 | KRW 4.820,00 | +1,26 % | KRW 4.725,00 | KRW 4.850,00 | KRW 4.725,00 | 5,64K |
| 2026-07-14 | KRW 4.760,00 | +0,21 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.415,00 | 11,05K |
| 2026-07-13 | KRW 4.750,00 | +0,64 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.640,00 | 2,38K |
| 2026-07-10 | KRW 4.720,00 | -0,21 % | KRW 4.730,00 | KRW 4.845,00 | KRW 4.700,00 | 8,90K |
| 2026-07-09 | KRW 4.730,00 | -0,73 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.720,00 | 9,80K |
| 2026-07-08 | KRW 4.765,00 | -0,73 % | KRW 4.755,00 | KRW 4.845,00 | KRW 4.705,00 | 9,10K |
| 2026-07-07 | KRW 4.800,00 | -0,72 % | KRW 4.835,00 | KRW 4.860,00 | KRW 4.700,00 | 11,16K |
| 2026-07-06 | KRW 4.835,00 | +2,44 % | KRW 4.685,00 | KRW 4.900,00 | KRW 4.550,00 | 13,41K |
| 2026-07-03 | KRW 4.720,00 | -0,21 % | KRW 4.545,00 | KRW 4.805,00 | KRW 4.545,00 | 15,03K |
| 2026-07-02 | KRW 4.730,00 | -0,63 % | KRW 4.685,00 | KRW 4.735,00 | KRW 4.560,00 | 12,78K |
| 2026-07-01 | KRW 4.760,00 | +1,93 % | KRW 4.635,00 | KRW 4.790,00 | KRW 4.600,00 | 12,23K |
| 2026-06-30 | KRW 4.670,00 | +1,85 % | KRW 4.550,00 | KRW 4.825,00 | KRW 4.400,00 | 24,42K |
| 2026-06-29 | KRW 4.585,00 | -1,08 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.540,00 | 13,32K |
| 2026-06-26 | KRW 4.635,00 | +5,94 % | KRW 4.380,00 | KRW 4.635,00 | KRW 4.305,00 | 19,57K |
| 2026-06-25 | KRW 4.375,00 | -0,79 % | KRW 4.410,00 | KRW 4.770,00 | KRW 4.300,00 | 14,42K |
| 2026-06-24 | KRW 4.410,00 | +9,70 % | KRW 4.020,00 | KRW 4.450,00 | KRW 3.985,00 | 53,77K |
| 2026-06-23 | KRW 4.020,00 | -8,32 % | KRW 4.385,00 | KRW 4.690,00 | KRW 4.020,00 | 14,93K |
| 2026-06-22 | KRW 4.385,00 | -10,60 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.385,00 | 9,44K |
| 2026-06-19 | KRW 4.905,00 | +2,94 % | KRW 4.815,00 | KRW 4.990,00 | KRW 4.630,00 | 35,73K |
| 2026-06-18 | KRW 4.765,00 | +0,21 % | KRW 4.720,00 | KRW 4.900,00 | KRW 4.680,00 | 26,66K |
| 2026-06-17 | KRW 4.755,00 | +1,17 % | KRW 4.665,00 | KRW 4.770,00 | KRW 4.375,00 | 26,92K |
| 2026-06-16 | KRW 4.700,00 | -1,88 % | KRW 4.755,00 | KRW 4.790,00 | KRW 4.505,00 | 21,27K |
| 2026-06-15 | KRW 4.790,00 | 0,00 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.650,00 | 30,08K |
| 2026-06-12 | KRW 4.790,00 | +4,24 % | KRW 4.570,00 | KRW 4.880,00 | KRW 4.545,00 | 33,88K |
| 2026-06-11 | KRW 4.595,00 | +2,91 % | KRW 4.430,00 | KRW 4.635,00 | KRW 3.845,00 | 74,60K |
| 2026-06-10 | KRW 4.465,00 | +1,82 % | KRW 4.350,00 | KRW 4.530,00 | KRW 4.290,00 | 27,52K |
| 2026-06-09 | KRW 4.385,00 | +3,79 % | KRW 4.225,00 | KRW 4.470,00 | KRW 4.185,00 | 23,58K |
| 2026-06-08 | KRW 4.225,00 | +0,96 % | KRW 4.065,00 | KRW 4.350,00 | KRW 4.065,00 | 25,70K |
| 2026-06-05 | KRW 4.185,00 | +7,03 % | KRW 4.025,00 | KRW 4.235,00 | KRW 3.910,00 | 25,82K |
| 2026-06-04 | KRW 3.910,00 | +6,83 % | KRW 3.935,00 | KRW 4.065,00 | KRW 3.660,00 | 30,52K |
| 2026-06-02 | KRW 3.660,00 | -2,40 % | KRW 3.720,00 | KRW 3.845,00 | KRW 3.580,00 | 39,89K |
| 2026-06-01 | KRW 3.750,00 | -1,19 % | KRW 3.755,00 | KRW 3.795,00 | KRW 3.530,00 | 25,71K |
| 2026-05-29 | KRW 3.795,00 | 0,00 % | KRW 3.775,00 | KRW 3.860,00 | KRW 3.700,00 | 5,23K |
| 2026-05-28 | KRW 3.795,00 | 0,00 % | KRW 3.765,00 | KRW 3.815,00 | KRW 3.705,00 | 6,22K |
| 2026-05-27 | KRW 3.795,00 | -3,07 % | KRW 3.885,00 | KRW 3.895,00 | KRW 3.765,00 | 5,44K |
| 2026-05-26 | KRW 3.915,00 | -0,51 % | KRW 3.935,00 | KRW 3.940,00 | KRW 3.825,00 | 3,88K |
| 2026-05-22 | KRW 3.935,00 | +1,55 % | KRW 3.895,00 | KRW 4.055,00 | KRW 3.895,00 | 857 |