ONEJOON Co. Ltd. 382840
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.320,00+140,00 (+2,70 %)
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 5.320,00 | +2,70 % | KRW 5.180,00 | KRW 5.440,00 | KRW 5.170,00 | 79,90K |
| 2026-10-01 | KRW 5.180,00 | +1,77 % | KRW 5.130,00 | KRW 5.210,00 | KRW 5.030,00 | 42,44K |
| 2026-09-30 | KRW 5.090,00 | +2,21 % | KRW 4.980,00 | KRW 5.150,00 | KRW 4.950,00 | 24,10K |
| 2026-09-29 | KRW 4.980,00 | -2,73 % | KRW 5.060,00 | KRW 5.110,00 | KRW 4.920,00 | 18,52K |
| 2026-09-28 | KRW 5.120,00 | +3,75 % | KRW 4.935,00 | KRW 5.150,00 | KRW 4.885,00 | 33,20K |
| 2026-09-23 | KRW 4.935,00 | -0,90 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.865,00 | 40,63K |
| 2026-09-22 | KRW 4.980,00 | -2,35 % | KRW 5.100,00 | KRW 5.270,00 | KRW 4.975,00 | 46,87K |
| 2026-09-21 | KRW 5.100,00 | -1,35 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.050,00 | 31,31K |
| 2026-09-18 | KRW 5.170,00 | -0,96 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.090,00 | 84,77K |
| 2026-09-17 | KRW 5.220,00 | +0,58 % | KRW 5.160,00 | KRW 5.390,00 | KRW 5.100,00 | 81,22K |
| 2026-09-16 | KRW 5.190,00 | +0,39 % | KRW 5.100,00 | KRW 5.530,00 | KRW 4.980,00 | 147,50K |
| 2026-09-15 | KRW 5.170,00 | +0,58 % | KRW 5.050,00 | KRW 5.360,00 | KRW 5.050,00 | 63,91K |
| 2026-09-14 | KRW 5.140,00 | -0,77 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.020,00 | 61,14K |
| 2026-09-11 | KRW 5.180,00 | +1,57 % | KRW 5.080,00 | KRW 5.580,00 | KRW 4.995,00 | 281,10K |
| 2026-09-10 | KRW 5.100,00 | +0,39 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.860,00 | 26,75K |
| 2026-09-09 | KRW 5.080,00 | +3,36 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.840,00 | 36,77K |
| 2026-09-08 | KRW 4.915,00 | -3,25 % | KRW 4.990,00 | KRW 5.100,00 | KRW 4.915,00 | 31,96K |
| 2026-09-07 | KRW 5.080,00 | +1,80 % | KRW 4.955,00 | KRW 5.090,00 | KRW 4.955,00 | 24,10K |
| 2026-09-04 | KRW 4.990,00 | +1,22 % | KRW 4.895,00 | KRW 5.180,00 | KRW 4.895,00 | 19,92K |
| 2026-09-03 | KRW 4.930,00 | -1,60 % | KRW 5.020,00 | KRW 5.150,00 | KRW 4.900,00 | 25,21K |
| 2026-09-02 | KRW 5.010,00 | -2,91 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.915,00 | 52,40K |
| 2026-09-01 | KRW 5.160,00 | -2,82 % | KRW 5.260,00 | KRW 5.300,00 | KRW 5.090,00 | 68,28K |
| 2026-08-31 | KRW 5.310,00 | +5,36 % | KRW 5.050,00 | KRW 5.780,00 | KRW 4.945,00 | 394,58K |
| 2026-08-28 | KRW 5.040,00 | +0,90 % | KRW 4.955,00 | KRW 5.070,00 | KRW 4.955,00 | 22,97K |
| 2026-08-27 | KRW 4.995,00 | +1,73 % | KRW 4.865,00 | KRW 5.070,00 | KRW 4.865,00 | 27,66K |
| 2026-08-26 | KRW 4.910,00 | +0,10 % | KRW 4.865,00 | KRW 5.000,00 | KRW 4.820,00 | 32,61K |
| 2026-08-25 | KRW 4.905,00 | +2,40 % | KRW 4.720,00 | KRW 4.970,00 | KRW 4.470,00 | 50,89K |
| 2026-08-24 | KRW 4.790,00 | +1,91 % | KRW 4.700,00 | KRW 4.850,00 | KRW 4.685,00 | 19,06K |
| 2026-08-21 | KRW 4.700,00 | -4,86 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.595,00 | 41,64K |
| 2026-08-20 | KRW 4.940,00 | +3,56 % | KRW 4.820,00 | KRW 4.960,00 | KRW 4.775,00 | 44,00K |
| 2026-08-19 | KRW 4.770,00 | -2,65 % | KRW 4.800,00 | KRW 5.180,00 | KRW 4.735,00 | 97,11K |
| 2026-08-18 | KRW 4.900,00 | -5,77 % | KRW 5.300,00 | KRW 5.310,00 | KRW 4.895,00 | 47,22K |
| 2026-08-14 | KRW 5.200,00 | +0,78 % | KRW 5.190,00 | KRW 5.330,00 | KRW 5.070,00 | 29,40K |
| 2026-08-13 | KRW 5.160,00 | -0,58 % | KRW 5.230,00 | KRW 5.450,00 | KRW 5.050,00 | 102,22K |
| 2026-08-12 | KRW 5.190,00 | +0,78 % | KRW 5.170,00 | KRW 5.390,00 | KRW 4.900,00 | 160,11K |
| 2026-08-11 | KRW 5.150,00 | +2,39 % | KRW 5.020,00 | KRW 5.880,00 | KRW 4.950,00 | 1,09M |
| 2026-08-10 | KRW 5.030,00 | +6,57 % | KRW 4.710,00 | KRW 5.060,00 | KRW 4.660,00 | 43,71K |
| 2026-08-07 | KRW 4.720,00 | +2,61 % | KRW 4.770,00 | KRW 4.965,00 | KRW 4.515,00 | 170,56K |
| 2026-08-06 | KRW 4.600,00 | -2,02 % | KRW 4.595,00 | KRW 4.735,00 | KRW 4.550,00 | 37,47K |
| 2026-08-05 | KRW 4.695,00 | +6,95 % | KRW 4.485,00 | KRW 4.695,00 | KRW 4.450,00 | 41,10K |
| 2026-08-04 | KRW 4.390,00 | +5,53 % | KRW 4.120,00 | KRW 4.435,00 | KRW 4.090,00 | 46,01K |
| 2026-08-03 | KRW 4.160,00 | +1,84 % | KRW 3.955,00 | KRW 4.335,00 | KRW 3.955,00 | 35,23K |
| 2026-07-31 | KRW 4.085,00 | +8,07 % | KRW 3.820,00 | KRW 4.160,00 | KRW 3.820,00 | 48,41K |
| 2026-07-30 | KRW 3.780,00 | +2,16 % | KRW 3.230,00 | KRW 3.880,00 | KRW 3.230,00 | 74,59K |
| 2026-07-29 | KRW 3.700,00 | -12,53 % | KRW 4.150,00 | KRW 4.280,00 | KRW 3.580,00 | 111,42K |
| 2026-07-28 | KRW 4.230,00 | -4,51 % | KRW 4.185,00 | KRW 4.495,00 | KRW 4.085,00 | 44,23K |
| 2026-07-27 | KRW 4.430,00 | -0,11 % | KRW 4.435,00 | KRW 4.580,00 | KRW 4.350,00 | 28,03K |
| 2026-07-24 | KRW 4.435,00 | -4,83 % | KRW 4.635,00 | KRW 4.680,00 | KRW 4.340,00 | 36,39K |
| 2026-07-23 | KRW 4.660,00 | +6,03 % | KRW 4.300,00 | KRW 4.660,00 | KRW 4.300,00 | 36,65K |
| 2026-07-22 | KRW 4.395,00 | +3,41 % | KRW 4.265,00 | KRW 4.535,00 | KRW 4.265,00 | 29,22K |
| 2026-07-21 | KRW 4.250,00 | -1,51 % | KRW 4.290,00 | KRW 4.385,00 | KRW 4.145,00 | 39,84K |
| 2026-07-20 | KRW 4.315,00 | -4,85 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.250,00 | 37,21K |
| 2026-07-16 | KRW 4.535,00 | -3,30 % | KRW 4.585,00 | KRW 4.725,00 | KRW 4.490,00 | 30,42K |
| 2026-07-15 | KRW 4.690,00 | +4,45 % | KRW 4.495,00 | KRW 4.740,00 | KRW 4.495,00 | 24,44K |
| 2026-07-14 | KRW 4.490,00 | -5,67 % | KRW 4.650,00 | KRW 4.765,00 | KRW 4.280,00 | 126,34K |
| 2026-07-13 | KRW 4.760,00 | -5,18 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.510,00 | 72,47K |
| 2026-07-10 | KRW 5.020,00 | +7,15 % | KRW 4.685,00 | KRW 5.040,00 | KRW 4.685,00 | 39,50K |
| 2026-07-09 | KRW 4.685,00 | -1,16 % | KRW 4.650,00 | KRW 4.890,00 | KRW 4.610,00 | 68,94K |
| 2026-07-08 | KRW 4.740,00 | -6,51 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.645,00 | 109,18K |
| 2026-07-07 | KRW 5.070,00 | -3,43 % | KRW 5.230,00 | KRW 5.340,00 | KRW 4.955,00 | 65,56K |
| 2026-07-06 | KRW 5.250,00 | -2,05 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.090,00 | 32,76K |
| 2026-07-03 | KRW 5.360,00 | -0,19 % | KRW 5.340,00 | KRW 5.400,00 | KRW 5.020,00 | 71,20K |
| 2026-07-02 | KRW 5.370,00 | -5,12 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.220,00 | 52,20K |
| 2026-07-01 | KRW 5.660,00 | +0,71 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.570,00 | 40,58K |
| 2026-06-30 | KRW 5.620,00 | -4,10 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.570,00 | 61,55K |
| 2026-06-29 | KRW 5.860,00 | +15,35 % | KRW 5.030,00 | KRW 5.890,00 | KRW 5.030,00 | 76,78K |
| 2026-06-26 | KRW 5.080,00 | -10,56 % | KRW 5.650,00 | KRW 5.680,00 | KRW 4.945,00 | 124,30K |
| 2026-06-25 | KRW 5.680,00 | -3,73 % | KRW 5.900,00 | KRW 6.060,00 | KRW 5.650,00 | 95,08K |
| 2026-06-24 | KRW 5.900,00 | -2,16 % | KRW 5.970,00 | KRW 6.230,00 | KRW 5.850,00 | 115,21K |
| 2026-06-23 | KRW 6.030,00 | -8,77 % | KRW 6.550,00 | KRW 6.620,00 | KRW 6.020,00 | 178,59K |
| 2026-06-22 | KRW 6.610,00 | -8,19 % | KRW 6.990,00 | KRW 7.180,00 | KRW 6.540,00 | 165,76K |
| 2026-06-19 | KRW 7.200,00 | -1,91 % | KRW 7.430,00 | KRW 7.860,00 | KRW 7.070,00 | 346,83K |
| 2026-06-18 | KRW 7.340,00 | +1,66 % | KRW 7.170,00 | KRW 8.180,00 | KRW 7.080,00 | 1,25M |
| 2026-06-17 | KRW 7.220,00 | +0,42 % | KRW 7.200,00 | KRW 7.250,00 | KRW 7.100,00 | 63,78K |
| 2026-06-16 | KRW 7.190,00 | -2,04 % | KRW 7.390,00 | KRW 7.530,00 | KRW 7.150,00 | 68,35K |
| 2026-06-15 | KRW 7.340,00 | +2,95 % | KRW 7.400,00 | KRW 7.630,00 | KRW 7.300,00 | 111,19K |
| 2026-06-12 | KRW 7.130,00 | +3,94 % | KRW 7.040,00 | KRW 7.360,00 | KRW 7.040,00 | 104,44K |
| 2026-06-11 | KRW 6.860,00 | +0,15 % | KRW 6.840,00 | KRW 7.020,00 | KRW 6.710,00 | 68,80K |
| 2026-06-10 | KRW 6.850,00 | -6,16 % | KRW 7.120,00 | KRW 7.380,00 | KRW 6.770,00 | 230 |
| 2026-06-09 | KRW 7.300,00 | +6,10 % | KRW 6.900,00 | KRW 7.470,00 | KRW 6.900,00 | 202,06K |
| 2026-06-08 | KRW 6.880,00 | -8,02 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.810,00 | 210,89K |
| 2026-06-05 | KRW 7.480,00 | -1,58 % | KRW 7.460,00 | KRW 8.260,00 | KRW 7.170,00 | 550,30K |
| 2026-06-04 | KRW 7.600,00 | -2,94 % | KRW 7.810,00 | KRW 8.140,00 | KRW 7.480,00 | 208,53K |
| 2026-06-02 | KRW 7.830,00 | -6,34 % | KRW 7.770,00 | KRW 8.100,00 | KRW 7.620,00 | 378,78K |
| 2026-06-01 | KRW 8.360,00 | -16,48 % | KRW 9.990,00 | KRW 9.990,00 | KRW 8.360,00 | 877,23K |
| 2026-05-29 | KRW 10.010,00 | -0,30 % | KRW 10.710,00 | KRW 12.150,00 | KRW 9.630,00 | 5,51M |
| 2026-05-28 | KRW 10.040,00 | +13,96 % | KRW 8.890,00 | KRW 10.660,00 | KRW 8.540,00 | 3,35M |
| 2026-05-27 | KRW 8.810,00 | -4,55 % | KRW 9.340,00 | KRW 11.040,00 | KRW 8.500,00 | 3,56M |
| 2026-05-26 | KRW 9.230,00 | +6,58 % | KRW 8.920,00 | KRW 9.570,00 | KRW 8.920,00 | 567,00K |
| 2026-05-22 | KRW 8.660,00 | +10,32 % | KRW 7.840,00 | KRW 9.690,00 | KRW 7.840,00 | 1,07M |