Envioneer Co. Ltd. 317870
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.590,00+655,00 (+13,27 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.935,00 | -0,20 % | KRW 4.800,00 | KRW 5.080,00 | KRW 4.580,00 | 12,59K |
| 2026-09-30 | KRW 4.945,00 | -0,90 % | KRW 5.470,00 | KRW 5.470,00 | KRW 4.855,00 | 5,19K |
| 2026-09-29 | KRW 4.990,00 | -0,60 % | KRW 5.020,00 | KRW 5.220,00 | KRW 4.870,00 | 7,04K |
| 2026-09-28 | KRW 5.020,00 | +2,45 % | KRW 5.030,00 | KRW 5.170,00 | KRW 4.825,00 | 17,57K |
| 2026-09-23 | KRW 4.900,00 | +0,41 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.755,00 | 7,04K |
| 2026-09-22 | KRW 4.880,00 | -1,91 % | KRW 4.975,00 | KRW 5.000,00 | KRW 4.830,00 | 6,46K |
| 2026-09-21 | KRW 4.975,00 | -0,50 % | KRW 5.000,00 | KRW 5.060,00 | KRW 4.895,00 | 11,87K |
| 2026-09-18 | KRW 5.000,00 | +1,94 % | KRW 4.865,00 | KRW 5.160,00 | KRW 4.865,00 | 3,14K |
| 2026-09-17 | KRW 4.905,00 | +0,10 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.790,00 | 7,51K |
| 2026-09-16 | KRW 4.900,00 | +0,41 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.800,00 | 7,09K |
| 2026-09-15 | KRW 4.880,00 | -0,61 % | KRW 4.910,00 | KRW 5.090,00 | KRW 4.860,00 | 4,12K |
| 2026-09-14 | KRW 4.910,00 | -0,71 % | KRW 4.945,00 | KRW 5.140,00 | KRW 4.795,00 | 2,88K |
| 2026-09-11 | KRW 4.945,00 | -0,10 % | KRW 4.930,00 | KRW 4.945,00 | KRW 4.800,00 | 7,38K |
| 2026-09-10 | KRW 4.950,00 | -1,59 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.800,00 | 9,78K |
| 2026-09-09 | KRW 5.030,00 | -1,95 % | KRW 5.130,00 | KRW 5.180,00 | KRW 5.000,00 | 8,24K |
| 2026-09-08 | KRW 5.130,00 | -1,91 % | KRW 5.090,00 | KRW 5.170,00 | KRW 5.040,00 | 7,53K |
| 2026-09-07 | KRW 5.230,00 | +1,16 % | KRW 5.170,00 | KRW 5.250,00 | KRW 5.120,00 | 4,33K |
| 2026-09-04 | KRW 5.170,00 | +1,17 % | KRW 5.110,00 | KRW 5.390,00 | KRW 5.010,00 | 14,88K |
| 2026-09-03 | KRW 5.110,00 | -1,54 % | KRW 5.180,00 | KRW 5.850,00 | KRW 4.975,00 | 21,87K |
| 2026-09-02 | KRW 5.190,00 | -1,89 % | KRW 5.290,00 | KRW 5.450,00 | KRW 5.090,00 | 6,33K |
| 2026-09-01 | KRW 5.290,00 | -0,38 % | KRW 5.280,00 | KRW 5.520,00 | KRW 5.100,00 | 8,36K |
| 2026-08-31 | KRW 5.310,00 | 0,00 % | KRW 5.240,00 | KRW 5.410,00 | KRW 5.020,00 | 16,10K |
| 2026-08-28 | KRW 5.310,00 | -2,75 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.310,00 | 10,10K |
| 2026-08-27 | KRW 5.460,00 | -1,27 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.310,00 | 6,23K |
| 2026-08-26 | KRW 5.530,00 | +1,65 % | KRW 5.390,00 | KRW 5.800,00 | KRW 5.390,00 | 6,29K |
| 2026-08-25 | KRW 5.440,00 | -4,23 % | KRW 5.680,00 | KRW 5.880,00 | KRW 5.100,00 | 26,18K |
| 2026-08-24 | KRW 5.680,00 | -2,41 % | KRW 5.820,00 | KRW 6.240,00 | KRW 5.670,00 | 12,51K |
| 2026-08-21 | KRW 5.820,00 | -6,43 % | KRW 6.220,00 | KRW 6.540,00 | KRW 5.750,00 | 30,57K |
| 2026-08-20 | KRW 6.220,00 | +2,81 % | KRW 6.500,00 | KRW 6.730,00 | KRW 6.120,00 | 34,13K |
| 2026-08-19 | KRW 6.050,00 | +6,14 % | KRW 5.700,00 | KRW 6.670,00 | KRW 5.580,00 | 56,12K |
| 2026-08-18 | KRW 5.700,00 | +1,60 % | KRW 5.500,00 | KRW 5.770,00 | KRW 5.270,00 | 24,56K |
| 2026-08-14 | KRW 5.610,00 | +3,13 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.410,00 | 15,17K |
| 2026-08-13 | KRW 5.440,00 | +4,62 % | KRW 5.200,00 | KRW 5.480,00 | KRW 5.150,00 | 17,65K |
| 2026-08-12 | KRW 5.200,00 | +8,67 % | KRW 4.710,00 | KRW 5.400,00 | KRW 4.710,00 | 26,22K |
| 2026-08-11 | KRW 4.785,00 | +7,17 % | KRW 4.400,00 | KRW 4.880,00 | KRW 4.380,00 | 15,43K |
| 2026-08-10 | KRW 4.465,00 | +2,76 % | KRW 4.345,00 | KRW 4.590,00 | KRW 4.275,00 | 8,85K |
| 2026-08-07 | KRW 4.345,00 | +2,48 % | KRW 4.215,00 | KRW 4.425,00 | KRW 4.115,00 | 13,77K |
| 2026-08-06 | KRW 4.240,00 | -3,53 % | KRW 4.320,00 | KRW 4.425,00 | KRW 4.140,00 | 7,98K |
| 2026-08-05 | KRW 4.395,00 | -0,11 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.310,00 | 6,42K |
| 2026-08-04 | KRW 4.400,00 | +13,84 % | KRW 3.805,00 | KRW 4.430,00 | KRW 3.805,00 | 27,59K |
| 2026-08-03 | KRW 3.865,00 | -0,51 % | KRW 3.770,00 | KRW 4.115,00 | KRW 3.735,00 | 11,00K |
| 2026-07-31 | KRW 3.885,00 | 0,00 % | KRW 3.880,00 | KRW 4.085,00 | KRW 3.690,00 | 21,94K |
| 2026-07-30 | KRW 3.885,00 | +3,88 % | KRW 3.707,00 | KRW 3.885,00 | KRW 3.600,00 | 15,72K |
| 2026-07-29 | KRW 3.740,00 | -2,86 % | KRW 3.965,00 | KRW 4.140,00 | KRW 3.585,00 | 8,76K |
| 2026-07-28 | KRW 3.850,00 | +1,32 % | KRW 3.790,00 | KRW 3.970,00 | KRW 3.660,00 | 17,29K |
| 2026-07-27 | KRW 3.800,00 | +2,01 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.690,00 | 4,54K |
| 2026-07-24 | KRW 3.725,00 | +1,09 % | KRW 3.565,00 | KRW 3.940,00 | KRW 3.560,00 | 6,17K |
| 2026-07-23 | KRW 3.685,00 | +1,24 % | KRW 3.655,00 | KRW 3.800,00 | KRW 3.640,00 | 16,81K |
| 2026-07-22 | KRW 3.640,00 | -1,22 % | KRW 3.685,00 | KRW 3.910,00 | KRW 3.625,00 | 11,51K |
| 2026-07-21 | KRW 3.685,00 | +0,14 % | KRW 3.680,00 | KRW 3.815,00 | KRW 3.595,00 | 6,08K |
| 2026-07-20 | KRW 3.680,00 | -7,88 % | KRW 3.995,00 | KRW 4.035,00 | KRW 3.650,00 | 25,63K |
| 2026-07-16 | KRW 3.995,00 | +4,44 % | KRW 3.825,00 | KRW 4.175,00 | KRW 3.700,00 | 95,54K |
| 2026-07-15 | KRW 3.825,00 | +6,10 % | KRW 3.630,00 | KRW 3.890,00 | KRW 3.605,00 | 31,45K |
| 2026-07-14 | KRW 3.605,00 | -9,76 % | KRW 3.820,00 | KRW 3.995,00 | KRW 3.540,00 | 96,02K |
| 2026-07-13 | KRW 3.995,00 | -0,62 % | KRW 4.020,00 | KRW 4.160,00 | KRW 3.890,00 | 8,30K |
| 2026-07-10 | KRW 4.020,00 | +0,75 % | KRW 4.005,00 | KRW 4.120,00 | KRW 3.970,00 | 11,83K |
| 2026-07-09 | KRW 3.990,00 | -5,11 % | KRW 4.200,00 | KRW 4.475,00 | KRW 3.960,00 | 26,72K |
| 2026-07-08 | KRW 4.205,00 | +0,12 % | KRW 4.150,00 | KRW 4.500,00 | KRW 4.040,00 | 16,12K |
| 2026-07-07 | KRW 4.200,00 | +2,69 % | KRW 4.090,00 | KRW 4.345,00 | KRW 4.075,00 | 13,33K |
| 2026-07-06 | KRW 4.090,00 | -2,62 % | KRW 4.200,00 | KRW 4.220,00 | KRW 4.030,00 | 29,28K |
| 2026-07-03 | KRW 4.200,00 | -2,55 % | KRW 4.315,00 | KRW 4.730,00 | KRW 4.200,00 | 12,71K |
| 2026-07-02 | KRW 4.310,00 | -4,65 % | KRW 4.520,00 | KRW 4.840,00 | KRW 4.235,00 | 13,77K |
| 2026-07-01 | KRW 4.520,00 | -1,74 % | KRW 4.700,00 | KRW 4.745,00 | KRW 4.480,00 | 14,63K |
| 2026-06-30 | KRW 4.600,00 | -3,87 % | KRW 4.530,00 | KRW 4.980,00 | KRW 4.530,00 | 10,91K |
| 2026-06-29 | KRW 4.785,00 | +7,29 % | KRW 4.465,00 | KRW 4.895,00 | KRW 4.465,00 | 12,31K |
| 2026-06-26 | KRW 4.460,00 | -7,76 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.110,00 | 39,53K |
| 2026-06-25 | KRW 4.835,00 | +2,87 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.655,00 | 20,64K |
| 2026-06-24 | KRW 4.700,00 | -2,79 % | KRW 4.610,00 | KRW 5.070,00 | KRW 4.605,00 | 21,61K |
| 2026-06-23 | KRW 4.835,00 | -3,88 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.630,00 | 18,30K |
| 2026-06-22 | KRW 5.030,00 | -6,85 % | KRW 5.400,00 | KRW 5.400,00 | KRW 4.960,00 | 29,88K |
| 2026-06-19 | KRW 5.400,00 | -1,28 % | KRW 5.470,00 | KRW 5.680,00 | KRW 5.140,00 | 22,87K |
| 2026-06-18 | KRW 5.470,00 | -1,62 % | KRW 5.570,00 | KRW 5.700,00 | KRW 5.400,00 | 6,02K |
| 2026-06-17 | KRW 5.560,00 | -0,36 % | KRW 5.650,00 | KRW 5.750,00 | KRW 5.410,00 | 13,43K |
| 2026-06-16 | KRW 5.580,00 | +2,39 % | KRW 5.450,00 | KRW 5.600,00 | KRW 5.350,00 | 11,69K |
| 2026-06-15 | KRW 5.450,00 | +1,11 % | KRW 5.460,00 | KRW 5.740,00 | KRW 5.380,00 | 17,47K |
| 2026-06-12 | KRW 5.390,00 | -0,74 % | KRW 5.430,00 | KRW 5.900,00 | KRW 5.380,00 | 34,02K |
| 2026-06-11 | KRW 5.430,00 | +4,83 % | KRW 5.140,00 | KRW 5.560,00 | KRW 5.140,00 | 12,29K |
| 2026-06-10 | KRW 5.180,00 | -2,63 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.990,00 | 20,60K |
| 2026-06-09 | KRW 5.320,00 | -0,37 % | KRW 5.350,00 | KRW 5.560,00 | KRW 5.280,00 | 9,14K |
| 2026-06-08 | KRW 5.340,00 | -5,32 % | KRW 5.260,00 | KRW 5.630,00 | KRW 5.120,00 | 18,90K |
| 2026-06-05 | KRW 5.640,00 | -3,59 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.530,00 | 8,56K |
| 2026-06-04 | KRW 5.850,00 | +6,95 % | KRW 5.450,00 | KRW 5.970,00 | KRW 5.340,00 | 17,22K |
| 2026-06-02 | KRW 5.470,00 | -4,37 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.300,00 | 41,17K |
| 2026-06-01 | KRW 5.720,00 | -3,05 % | KRW 5.900,00 | KRW 6.210,00 | KRW 5.700,00 | 35,14K |
| 2026-05-29 | KRW 5.900,00 | -2,96 % | KRW 6.080,00 | KRW 6.220,00 | KRW 5.790,00 | 23,78K |
| 2026-05-28 | KRW 6.080,00 | +0,16 % | KRW 6.050,00 | KRW 6.330,00 | KRW 5.830,00 | 17,12K |
| 2026-05-27 | KRW 6.070,00 | -4,86 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.000,00 | 28,17K |
| 2026-05-26 | KRW 6.380,00 | +1,43 % | KRW 6.360,00 | KRW 6.600,00 | KRW 6.290,00 | 14,11K |
| 2026-05-22 | KRW 6.290,00 | +3,62 % | KRW 6.050,00 | KRW 6.470,00 | KRW 5.980,00 | 25,94K |
| 2026-05-21 | KRW 6.070,00 | -3,65 % | KRW 6.300,00 | KRW 6.390,00 | KRW 5.880,00 | 32,19K |