E-MART Inc. 139480
KRX · Südkorea · Einzelhandel
KRW 70.900,00-600,00 (-0,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 71.500,00 | -0,69 % | KRW 71.800,00 | KRW 72.400,00 | KRW 71.200,00 | 90,65K |
| 2026-09-29 | KRW 72.000,00 | -0,14 % | KRW 72.200,00 | KRW 72.400,00 | KRW 71.100,00 | 52,34K |
| 2026-09-28 | KRW 72.100,00 | +0,98 % | KRW 71.700,00 | KRW 72.300,00 | KRW 71.000,00 | 67,55K |
| 2026-09-23 | KRW 71.400,00 | -1,79 % | KRW 73.000,00 | KRW 73.300,00 | KRW 71.300,00 | 99,31K |
| 2026-09-22 | KRW 72.700,00 | -0,55 % | KRW 73.400,00 | KRW 73.700,00 | KRW 72.400,00 | 89,48K |
| 2026-09-21 | KRW 73.100,00 | -1,22 % | KRW 73.700,00 | KRW 73.700,00 | KRW 72.800,00 | 68,72K |
| 2026-09-18 | KRW 74.000,00 | +1,37 % | KRW 73.600,00 | KRW 74.000,00 | KRW 73.000,00 | 102,91K |
| 2026-09-17 | KRW 73.000,00 | -0,41 % | KRW 73.300,00 | KRW 73.900,00 | KRW 72.600,00 | 68,36K |
| 2026-09-16 | KRW 73.300,00 | -1,21 % | KRW 74.200,00 | KRW 75.600,00 | KRW 72.800,00 | 100,97K |
| 2026-09-15 | KRW 74.200,00 | -1,07 % | KRW 74.400,00 | KRW 75.600,00 | KRW 74.100,00 | 105,01K |
| 2026-09-14 | KRW 75.000,00 | +1,76 % | KRW 73.100,00 | KRW 75.200,00 | KRW 73.100,00 | 117,73K |
| 2026-09-11 | KRW 73.700,00 | -0,27 % | KRW 72.800,00 | KRW 74.300,00 | KRW 72.100,00 | 52,24K |
| 2026-09-10 | KRW 73.900,00 | -1,47 % | KRW 74.500,00 | KRW 74.700,00 | KRW 72.500,00 | 176,88K |
| 2026-09-09 | KRW 75.000,00 | -1,19 % | KRW 75.700,00 | KRW 75.700,00 | KRW 74.500,00 | 95,68K |
| 2026-09-08 | KRW 75.900,00 | +2,29 % | KRW 74.800,00 | KRW 76.500,00 | KRW 74.600,00 | 135,98K |
| 2026-09-07 | KRW 74.200,00 | +0,95 % | KRW 73.600,00 | KRW 74.400,00 | KRW 73.300,00 | 74,05K |
| 2026-09-04 | KRW 73.500,00 | -0,41 % | KRW 74.000,00 | KRW 74.500,00 | KRW 73.200,00 | 88,26K |
| 2026-09-03 | KRW 73.800,00 | +1,23 % | KRW 73.200,00 | KRW 74.400,00 | KRW 72.500,00 | 88,29K |
| 2026-09-02 | KRW 72.900,00 | -2,54 % | KRW 73.900,00 | KRW 74.100,00 | KRW 72.900,00 | 73,33K |
| 2026-09-01 | KRW 74.800,00 | +0,67 % | KRW 74.000,00 | KRW 75.000,00 | KRW 73.400,00 | 110,78K |
| 2026-08-31 | KRW 74.300,00 | -1,07 % | KRW 75.100,00 | KRW 75.100,00 | KRW 73.600,00 | 68,10K |
| 2026-08-28 | KRW 75.100,00 | +1,49 % | KRW 73.900,00 | KRW 75.400,00 | KRW 73.300,00 | 85,15K |
| 2026-08-27 | KRW 74.000,00 | -1,46 % | KRW 75.500,00 | KRW 76.200,00 | KRW 73.700,00 | 89,12K |
| 2026-08-26 | KRW 75.100,00 | +3,16 % | KRW 73.300,00 | KRW 75.200,00 | KRW 73.200,00 | 108,93K |
| 2026-08-25 | KRW 72.800,00 | +0,28 % | KRW 72.000,00 | KRW 73.000,00 | KRW 71.500,00 | 103,39K |
| 2026-08-24 | KRW 72.600,00 | +0,97 % | KRW 71.900,00 | KRW 73.100,00 | KRW 71.700,00 | 96,25K |
| 2026-08-21 | KRW 71.900,00 | -0,83 % | KRW 72.000,00 | KRW 72.400,00 | KRW 70.800,00 | 121,40K |
| 2026-08-20 | KRW 72.500,00 | 0,00 % | KRW 73.000,00 | KRW 73.900,00 | KRW 72.500,00 | 121,81K |
| 2026-08-19 | KRW 72.500,00 | -4,73 % | KRW 75.400,00 | KRW 75.400,00 | KRW 72.300,00 | 213,58K |
| 2026-08-18 | KRW 76.100,00 | -3,55 % | KRW 78.600,00 | KRW 78.700,00 | KRW 75.600,00 | 196,19K |
| 2026-08-14 | KRW 78.900,00 | +1,02 % | KRW 78.300,00 | KRW 79.000,00 | KRW 76.500,00 | 124,60K |
| 2026-08-13 | KRW 78.100,00 | -2,25 % | KRW 79.900,00 | KRW 80.800,00 | KRW 75.600,00 | 324,17K |
| 2026-08-12 | KRW 79.900,00 | -0,87 % | KRW 80.700,00 | KRW 80.900,00 | KRW 79.700,00 | 94,69K |
| 2026-08-11 | KRW 80.600,00 | -1,47 % | KRW 81.800,00 | KRW 82.800,00 | KRW 80.300,00 | 88,22K |
| 2026-08-10 | KRW 81.800,00 | +0,25 % | KRW 81.600,00 | KRW 82.400,00 | KRW 80.300,00 | 111,37K |
| 2026-08-07 | KRW 81.600,00 | +0,25 % | KRW 80.800,00 | KRW 83.100,00 | KRW 80.600,00 | 108,42K |
| 2026-08-06 | KRW 81.400,00 | +2,13 % | KRW 79.700,00 | KRW 81.400,00 | KRW 79.000,00 | 90,01K |
| 2026-08-05 | KRW 79.700,00 | -0,50 % | KRW 80.500,00 | KRW 81.600,00 | KRW 79.300,00 | 87,58K |
| 2026-08-04 | KRW 80.100,00 | +2,43 % | KRW 77.800,00 | KRW 80.100,00 | KRW 77.100,00 | 89,89K |
| 2026-08-03 | KRW 78.200,00 | -2,01 % | KRW 78.800,00 | KRW 79.200,00 | KRW 77.400,00 | 93,49K |
| 2026-07-31 | KRW 79.800,00 | +2,57 % | KRW 79.500,00 | KRW 80.000,00 | KRW 77.600,00 | 124,22K |
| 2026-07-30 | KRW 77.800,00 | +0,91 % | KRW 75.800,00 | KRW 79.900,00 | KRW 75.800,00 | 92,51K |
| 2026-07-29 | KRW 77.100,00 | -2,77 % | KRW 79.600,00 | KRW 81.400,00 | KRW 75.100,00 | 174,66K |
| 2026-07-28 | KRW 79.300,00 | -4,11 % | KRW 81.900,00 | KRW 82.300,00 | KRW 78.500,00 | 75,85K |
| 2026-07-27 | KRW 82.700,00 | +0,49 % | KRW 82.700,00 | KRW 83.800,00 | KRW 81.800,00 | 52,71K |
| 2026-07-24 | KRW 82.300,00 | -1,32 % | KRW 82.300,00 | KRW 84.100,00 | KRW 81.400,00 | 82,29K |
| 2026-07-23 | KRW 83.400,00 | +2,08 % | KRW 82.200,00 | KRW 84.700,00 | KRW 82.100,00 | 80,25K |
| 2026-07-22 | KRW 81.700,00 | +2,25 % | KRW 80.500,00 | KRW 83.300,00 | KRW 79.600,00 | 166,12K |
| 2026-07-21 | KRW 79.900,00 | +5,83 % | KRW 75.800,00 | KRW 81.600,00 | KRW 75.700,00 | 160,12K |
| 2026-07-20 | KRW 75.500,00 | -5,27 % | KRW 79.800,00 | KRW 79.800,00 | KRW 75.500,00 | 125,32K |
| 2026-07-16 | KRW 79.700,00 | +0,38 % | KRW 79.200,00 | KRW 81.000,00 | KRW 78.600,00 | 121,46K |
| 2026-07-15 | KRW 79.400,00 | -1,12 % | KRW 81.600,00 | KRW 82.900,00 | KRW 79.000,00 | 138,89K |
| 2026-07-14 | KRW 80.300,00 | -2,43 % | KRW 83.100,00 | KRW 83.100,00 | KRW 79.600,00 | 100,27K |
| 2026-07-13 | KRW 82.300,00 | +0,61 % | KRW 82.300,00 | KRW 85.500,00 | KRW 81.800,00 | 118,10K |
| 2026-07-10 | KRW 81.800,00 | +2,76 % | KRW 80.100,00 | KRW 83.500,00 | KRW 80.100,00 | 98,00K |
| 2026-07-09 | KRW 79.600,00 | -1,85 % | KRW 81.000,00 | KRW 81.900,00 | KRW 77.900,00 | 158,77K |
| 2026-07-08 | KRW 81.100,00 | -4,25 % | KRW 83.500,00 | KRW 84.300,00 | KRW 79.600,00 | 153,67K |
| 2026-07-07 | KRW 84.700,00 | -0,47 % | KRW 84.000,00 | KRW 86.100,00 | KRW 83.100,00 | 85,38K |
| 2026-07-06 | KRW 85.100,00 | +1,92 % | KRW 84.700,00 | KRW 87.500,00 | KRW 83.900,00 | 92,83K |
| 2026-07-03 | KRW 83.500,00 | 0,00 % | KRW 83.300,00 | KRW 86.400,00 | KRW 81.100,00 | 161,94K |
| 2026-07-02 | KRW 83.500,00 | +1,33 % | KRW 83.200,00 | KRW 85.700,00 | KRW 80.500,00 | 110,54K |
| 2026-07-01 | KRW 82.400,00 | 0,00 % | KRW 83.800,00 | KRW 84.600,00 | KRW 81.700,00 | 99,28K |
| 2026-06-30 | KRW 82.400,00 | -2,25 % | KRW 84.800,00 | KRW 84.900,00 | KRW 81.700,00 | 146,43K |
| 2026-06-29 | KRW 84.300,00 | +6,04 % | KRW 79.600,00 | KRW 84.600,00 | KRW 79.600,00 | 162,87K |
| 2026-06-26 | KRW 79.500,00 | -1,36 % | KRW 81.400,00 | KRW 81.400,00 | KRW 76.400,00 | 158,52K |
| 2026-06-25 | KRW 80.600,00 | +0,25 % | KRW 81.700,00 | KRW 83.200,00 | KRW 80.100,00 | 105,75K |
| 2026-06-24 | KRW 80.400,00 | -1,23 % | KRW 81.500,00 | KRW 82.500,00 | KRW 79.000,00 | 156,11K |
| 2026-06-23 | KRW 81.400,00 | -1,33 % | KRW 82.500,00 | KRW 85.100,00 | KRW 81.000,00 | 156,81K |
| 2026-06-22 | KRW 82.500,00 | -4,51 % | KRW 85.000,00 | KRW 86.100,00 | KRW 82.500,00 | 131,03K |
| 2026-06-19 | KRW 86.400,00 | -1,26 % | KRW 87.600,00 | KRW 88.000,00 | KRW 84.000,00 | 164,96K |
| 2026-06-18 | KRW 87.500,00 | -1,57 % | KRW 88.900,00 | KRW 89.300,00 | KRW 87.000,00 | 106,54K |
| 2026-06-17 | KRW 88.900,00 | -2,31 % | KRW 91.800,00 | KRW 91.800,00 | KRW 88.700,00 | 158,78K |
| 2026-06-16 | KRW 91.000,00 | +0,89 % | KRW 90.800,00 | KRW 92.200,00 | KRW 89.700,00 | 123,59K |
| 2026-06-15 | KRW 90.200,00 | +1,81 % | KRW 90.500,00 | KRW 92.600,00 | KRW 89.400,00 | 127,56K |
| 2026-06-12 | KRW 88.600,00 | +0,23 % | KRW 90.900,00 | KRW 93.500,00 | KRW 87.900,00 | 213,58K |
| 2026-06-11 | KRW 88.400,00 | +1,03 % | KRW 87.800,00 | KRW 89.500,00 | KRW 85.000,00 | 262,73K |
| 2026-06-10 | KRW 87.500,00 | +0,23 % | KRW 86.300,00 | KRW 88.900,00 | KRW 84.600,00 | 154,71K |
| 2026-06-09 | KRW 87.300,00 | +3,93 % | KRW 84.700,00 | KRW 88.100,00 | KRW 83.800,00 | 178,42K |
| 2026-06-08 | KRW 84.000,00 | -5,83 % | KRW 84.500,00 | KRW 86.000,00 | KRW 83.100,00 | 192,61K |
| 2026-06-05 | KRW 89.200,00 | -5,81 % | KRW 93.900,00 | KRW 94.000,00 | KRW 88.500,00 | 198,59K |
| 2026-06-04 | KRW 94.700,00 | +7,13 % | KRW 91.000,00 | KRW 95.500,00 | KRW 89.700,00 | 364,04K |
| 2026-06-02 | KRW 88.400,00 | +0,80 % | KRW 87.600,00 | KRW 88.500,00 | KRW 85.400,00 | 164,45K |
| 2026-06-01 | KRW 87.700,00 | +1,86 % | KRW 85.300,00 | KRW 88.500,00 | KRW 82.600,00 | 243,89K |
| 2026-05-29 | KRW 86.100,00 | -1,15 % | KRW 87.200,00 | KRW 88.000,00 | KRW 85.500,00 | 217,60K |
| 2026-05-28 | KRW 87.100,00 | -1,14 % | KRW 88.800,00 | KRW 89.400,00 | KRW 84.400,00 | 259,17K |
| 2026-05-27 | KRW 88.100,00 | -4,96 % | KRW 92.800,00 | KRW 92.800,00 | KRW 87.300,00 | 304,93K |
| 2026-05-26 | KRW 92.700,00 | +2,43 % | KRW 91.700,00 | KRW 95.000,00 | KRW 90.400,00 | 308,16K |
| 2026-05-22 | KRW 90.500,00 | -3,52 % | KRW 92.800,00 | KRW 93.300,00 | KRW 89.300,00 | 301,88K |
| 2026-05-21 | KRW 93.800,00 | +5,99 % | KRW 89.700,00 | KRW 93.900,00 | KRW 86.600,00 | 315,24K |
| 2026-05-20 | KRW 88.500,00 | -5,45 % | KRW 91.900,00 | KRW 92.800,00 | KRW 88.200,00 | 261,98K |