ONEUL E&M co.Ltd. 192410
KRX · Südkorea · Elektronische Technologie
KRW 3.400,00-165,00 (-4,63 %)
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 3.400,00 | -4,63 % | KRW 3.580,00 | KRW 3.725,00 | KRW 3.295,00 | 67,89K |
| 2026-10-01 | KRW 3.565,00 | +4,55 % | KRW 3.410,00 | KRW 3.680,00 | KRW 3.250,00 | 42,28K |
| 2026-09-30 | KRW 3.410,00 | -1,30 % | KRW 3.425,00 | KRW 3.490,00 | KRW 3.300,00 | 46,68K |
| 2026-09-29 | KRW 3.455,00 | -4,95 % | KRW 3.610,00 | KRW 3.715,00 | KRW 3.350,00 | 61,46K |
| 2026-09-28 | KRW 3.635,00 | -1,76 % | KRW 3.725,00 | KRW 3.890,00 | KRW 3.525,00 | 54,02K |
| 2026-09-23 | KRW 3.700,00 | -1,07 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.605,00 | 29,17K |
| 2026-09-22 | KRW 3.740,00 | -4,59 % | KRW 3.920,00 | KRW 4.050,00 | KRW 3.600,00 | 33,12K |
| 2026-09-21 | KRW 3.920,00 | -4,27 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.840,00 | 48,02K |
| 2026-09-18 | KRW 4.095,00 | -1,09 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.065,00 | 31,35K |
| 2026-09-17 | KRW 4.140,00 | +0,73 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.055,00 | 40,74K |
| 2026-09-16 | KRW 4.110,00 | -6,59 % | KRW 4.405,00 | KRW 4.485,00 | KRW 3.925,00 | 182,61K |
| 2026-09-15 | KRW 4.400,00 | -2,55 % | KRW 4.670,00 | KRW 4.705,00 | KRW 4.345,00 | 71,06K |
| 2026-09-14 | KRW 4.515,00 | -4,44 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.430,00 | 32,49K |
| 2026-09-11 | KRW 4.725,00 | -2,17 % | KRW 4.660,00 | KRW 5.010,00 | KRW 4.660,00 | 25,95K |
| 2026-09-10 | KRW 4.830,00 | -0,41 % | KRW 4.850,00 | KRW 5.020,00 | KRW 4.600,00 | 141,22K |
| 2026-09-09 | KRW 4.850,00 | +5,78 % | KRW 4.650,00 | KRW 4.950,00 | KRW 4.500,00 | 169,29K |
| 2026-09-08 | KRW 4.585,00 | -6,43 % | KRW 4.900,00 | KRW 4.910,00 | KRW 4.560,00 | 109,63K |
| 2026-09-07 | KRW 4.900,00 | -4,30 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.860,00 | 66,52K |
| 2026-09-04 | KRW 5.120,00 | -0,97 % | KRW 5.150,00 | KRW 5.230,00 | KRW 4.960,00 | 96,96K |
| 2026-09-03 | KRW 5.170,00 | +1,77 % | KRW 5.100,00 | KRW 5.170,00 | KRW 4.860,00 | 177,13K |
| 2026-09-02 | KRW 5.080,00 | -2,12 % | KRW 5.280,00 | KRW 5.280,00 | KRW 4.930,00 | 132,79K |
| 2026-09-01 | KRW 5.190,00 | +0,78 % | KRW 6.000,00 | KRW 6.000,00 | KRW 4.870,00 | 637,53K |
| 2026-08-31 | KRW 5.150,00 | +2,18 % | KRW 5.050,00 | KRW 5.500,00 | KRW 4.600,00 | 672,36K |
| 2026-08-28 | KRW 5.040,00 | +6,22 % | KRW 4.750,00 | KRW 5.100,00 | KRW 4.725,00 | 139,89K |
| 2026-08-27 | KRW 4.745,00 | +1,39 % | KRW 4.680,00 | KRW 4.835,00 | KRW 4.500,00 | 139,97K |
| 2026-08-26 | KRW 4.680,00 | -4,00 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.610,00 | 54,16K |
| 2026-08-25 | KRW 4.875,00 | -3,66 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.850,00 | 61,18K |
| 2026-08-24 | KRW 5.060,00 | -0,39 % | KRW 5.130,00 | KRW 5.300,00 | KRW 4.700,00 | 205,43K |
| 2026-08-21 | KRW 5.080,00 | +6,95 % | KRW 4.870,00 | KRW 5.100,00 | KRW 4.560,00 | 224,41K |
| 2026-08-20 | KRW 4.750,00 | -1,04 % | KRW 4.810,00 | KRW 4.965,00 | KRW 4.520,00 | 68,23K |
| 2026-08-19 | KRW 4.800,00 | -2,64 % | KRW 4.760,00 | KRW 5.030,00 | KRW 4.700,00 | 102,77K |
| 2026-08-18 | KRW 4.930,00 | +0,92 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.450,00 | 240,47K |
| 2026-08-14 | KRW 4.885,00 | +3,61 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.600,00 | 223,22K |
| 2026-08-13 | KRW 4.715,00 | +1,84 % | KRW 4.710,00 | KRW 4.830,00 | KRW 4.495,00 | 202,93K |
| 2026-08-12 | KRW 4.630,00 | +5,23 % | KRW 4.415,00 | KRW 4.850,00 | KRW 4.345,00 | 250,33K |
| 2026-08-11 | KRW 4.400,00 | -0,23 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.220,00 | 73,87K |
| 2026-08-10 | KRW 4.410,00 | +5,76 % | KRW 4.300,00 | KRW 4.495,00 | KRW 4.065,00 | 441,08K |
| 2026-08-07 | KRW 4.170,00 | +3,35 % | KRW 4.155,00 | KRW 4.385,00 | KRW 3.980,00 | 170,68K |
| 2026-08-06 | KRW 4.035,00 | -2,06 % | KRW 4.125,00 | KRW 4.280,00 | KRW 3.930,00 | 110,39K |
| 2026-08-05 | KRW 4.120,00 | -1,67 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.105,00 | 131,28K |
| 2026-08-04 | KRW 4.190,00 | +3,58 % | KRW 4.080,00 | KRW 4.280,00 | KRW 3.920,00 | 316,17K |
| 2026-08-03 | KRW 4.045,00 | +9,92 % | KRW 3.720,00 | KRW 4.120,00 | KRW 3.535,00 | 257,46K |
| 2026-07-31 | KRW 3.680,00 | +2,08 % | KRW 3.610,00 | KRW 3.900,00 | KRW 3.610,00 | 118,13K |
| 2026-07-30 | KRW 3.605,00 | +2,27 % | KRW 3.500,00 | KRW 3.745,00 | KRW 3.380,00 | 54,28K |
| 2026-07-29 | KRW 3.525,00 | -14,86 % | KRW 4.175,00 | KRW 4.195,00 | KRW 3.400,00 | 87,99K |
| 2026-07-28 | KRW 4.140,00 | -2,47 % | KRW 4.250,00 | KRW 4.350,00 | KRW 3.950,00 | 295,91K |
| 2026-07-27 | KRW 4.245,00 | -1,05 % | KRW 4.150,00 | KRW 4.360,00 | KRW 4.030,00 | 94,31K |
| 2026-07-24 | KRW 4.290,00 | +3,25 % | KRW 4.155,00 | KRW 4.300,00 | KRW 3.950,00 | 671,43K |
| 2026-07-23 | KRW 4.155,00 | +0,61 % | KRW 4.175,00 | KRW 4.360,00 | KRW 3.955,00 | 94,57K |
| 2026-07-22 | KRW 4.130,00 | -2,82 % | KRW 4.250,00 | KRW 4.330,00 | KRW 3.900,00 | 61,86K |
| 2026-07-21 | KRW 4.250,00 | +6,12 % | KRW 4.035,00 | KRW 4.300,00 | KRW 3.800,00 | 254,73K |
| 2026-07-20 | KRW 4.005,00 | +9,28 % | KRW 3.630,00 | KRW 4.010,00 | KRW 3.490,00 | 334,13K |
| 2026-07-16 | KRW 3.665,00 | +10,39 % | KRW 3.320,00 | KRW 3.880,00 | KRW 3.105,00 | 499,53K |
| 2026-07-15 | KRW 3.320,00 | +10,85 % | KRW 2.945,00 | KRW 3.605,00 | KRW 2.910,00 | 288,17K |
| 2026-07-14 | KRW 2.995,00 | -1,32 % | KRW 3.035,00 | KRW 3.345,00 | KRW 2.770,00 | 60,29K |
| 2026-07-13 | KRW 3.035,00 | -4,71 % | KRW 3.190,00 | KRW 3.290,00 | KRW 3.030,00 | 39,67K |
| 2026-07-10 | KRW 3.185,00 | +1,59 % | KRW 3.110,00 | KRW 3.335,00 | KRW 3.110,00 | 30,24K |
| 2026-07-09 | KRW 3.135,00 | -2,18 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.030,00 | 46,78K |
| 2026-07-08 | KRW 3.205,00 | -4,19 % | KRW 3.140,00 | KRW 3.350,00 | KRW 3.050,00 | 55,50K |
| 2026-07-07 | KRW 3.345,00 | +0,45 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.115,00 | 66,00K |
| 2026-07-06 | KRW 3.330,00 | +1,68 % | KRW 3.370,00 | KRW 3.390,00 | KRW 3.210,00 | 17,10K |
| 2026-07-03 | KRW 3.275,00 | -3,53 % | KRW 3.295,00 | KRW 3.465,00 | KRW 3.155,00 | 45,01K |
| 2026-07-02 | KRW 3.395,00 | -2,02 % | KRW 3.465,00 | KRW 3.495,00 | KRW 3.290,00 | 37,64K |
| 2026-07-01 | KRW 3.465,00 | 0,00 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.360,00 | 59,43K |
| 2026-06-30 | KRW 3.465,00 | -2,81 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.350,00 | 38,34K |
| 2026-06-29 | KRW 3.565,00 | +1,71 % | KRW 3.510,00 | KRW 3.675,00 | KRW 3.490,00 | 34,63K |
| 2026-06-26 | KRW 3.505,00 | +0,14 % | KRW 3.320,00 | KRW 3.580,00 | KRW 3.205,00 | 194,28K |
| 2026-06-25 | KRW 3.500,00 | 0,00 % | KRW 3.495,00 | KRW 3.575,00 | KRW 3.185,00 | 1,32M |
| 2026-06-24 | KRW 3.500,00 | +17,25 % | KRW 2.985,00 | KRW 3.620,00 | KRW 2.860,00 | 689,46K |
| 2026-06-23 | KRW 2.985,00 | -29,93 % | KRW 4.225,00 | KRW 4.400,00 | KRW 2.985,00 | 1,13M |
| 2026-06-22 | KRW 4.260,00 | -9,07 % | KRW 4.680,00 | KRW 4.680,00 | KRW 3.280,00 | 266,87K |
| 2026-06-19 | KRW 4.685,00 | -6,49 % | KRW 5.010,00 | KRW 5.330,00 | KRW 4.475,00 | 191,02K |
| 2026-06-18 | KRW 5.010,00 | +7,28 % | KRW 4.770,00 | KRW 5.170,00 | KRW 4.500,00 | 171,11K |
| 2026-06-17 | KRW 4.670,00 | 0,00 % | KRW 4.590,00 | KRW 4.740,00 | KRW 4.445,00 | 52,92K |
| 2026-06-16 | KRW 4.670,00 | -2,30 % | KRW 4.780,00 | KRW 4.890,00 | KRW 4.430,00 | 89,69K |
| 2026-06-15 | KRW 4.780,00 | +3,46 % | KRW 4.660,00 | KRW 4.835,00 | KRW 4.370,00 | 186,77K |
| 2026-06-12 | KRW 4.620,00 | -2,33 % | KRW 4.780,00 | KRW 5.000,00 | KRW 4.260,00 | 338,06K |
| 2026-06-11 | KRW 4.730,00 | +2,16 % | KRW 4.420,00 | KRW 4.740,00 | KRW 4.320,00 | 108,96K |
| 2026-06-10 | KRW 4.630,00 | -1,59 % | KRW 4.700,00 | KRW 4.795,00 | KRW 4.350,00 | 10 |
| 2026-06-09 | KRW 4.705,00 | +3,63 % | KRW 4.540,00 | KRW 4.750,00 | KRW 4.060,00 | 228,27K |
| 2026-06-08 | KRW 4.540,00 | -8,38 % | KRW 4.940,00 | KRW 4.955,00 | KRW 4.335,00 | 165,23K |
| 2026-06-05 | KRW 4.955,00 | -2,65 % | KRW 5.090,00 | KRW 5.160,00 | KRW 4.530,00 | 213,08K |
| 2026-06-04 | KRW 5.090,00 | -12,99 % | KRW 5.850,00 | KRW 5.910,00 | KRW 4.950,00 | 521,86K |
| 2026-06-02 | KRW 5.850,00 | +5,60 % | KRW 5.540,00 | KRW 6.000,00 | KRW 3.965,00 | 2,49M |
| 2026-06-01 | KRW 5.540,00 | -9,18 % | KRW 6.100,00 | KRW 6.260,00 | KRW 5.400,00 | 256,61K |
| 2026-05-29 | KRW 6.100,00 | -4,69 % | KRW 6.400,00 | KRW 6.430,00 | KRW 5.950,00 | 150,57K |
| 2026-05-28 | KRW 6.400,00 | +1,43 % | KRW 6.310,00 | KRW 6.490,00 | KRW 6.000,00 | 111,76K |
| 2026-05-27 | KRW 6.310,00 | -1,87 % | KRW 6.430,00 | KRW 6.500,00 | KRW 5.950,00 | 198,50K |
| 2026-05-26 | KRW 6.430,00 | -4,46 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.280,00 | 175,91K |
| 2026-05-22 | KRW 6.730,00 | 0,00 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.600,00 | 122,82K |