Enjet Co., Ltd. 419080
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.040,00+80,00 (+1,61 %)
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 4.980,00 | +0,40 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.770,00 | 25,32K |
| 2026-10-01 | KRW 4.960,00 | +1,85 % | KRW 4.900,00 | KRW 5.050,00 | KRW 4.810,00 | 26,71K |
| 2026-09-30 | KRW 4.870,00 | +0,41 % | KRW 4.825,00 | KRW 4.990,00 | KRW 4.810,00 | 9,84K |
| 2026-09-29 | KRW 4.850,00 | -0,72 % | KRW 4.780,00 | KRW 4.995,00 | KRW 4.765,00 | 11,90K |
| 2026-09-28 | KRW 4.885,00 | +3,28 % | KRW 4.705,00 | KRW 5.030,00 | KRW 4.705,00 | 20,95K |
| 2026-09-23 | KRW 4.730,00 | +1,28 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.580,00 | 23,58K |
| 2026-09-22 | KRW 4.670,00 | +0,54 % | KRW 4.645,00 | KRW 6.000,00 | KRW 4.645,00 | 65,05K |
| 2026-09-21 | KRW 4.645,00 | -3,63 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.640,00 | 17,31K |
| 2026-09-18 | KRW 4.820,00 | +0,42 % | KRW 4.810,00 | KRW 4.905,00 | KRW 4.710,00 | 9,14K |
| 2026-09-17 | KRW 4.800,00 | +0,10 % | KRW 4.795,00 | KRW 4.995,00 | KRW 4.780,00 | 9,22K |
| 2026-09-16 | KRW 4.795,00 | -1,74 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.675,00 | 23,84K |
| 2026-09-15 | KRW 4.880,00 | 0,00 % | KRW 4.675,00 | KRW 4.950,00 | KRW 4.675,00 | 21,83K |
| 2026-09-14 | KRW 4.880,00 | -5,06 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.880,00 | 29,39K |
| 2026-09-11 | KRW 5.140,00 | +0,19 % | KRW 5.130,00 | KRW 5.160,00 | KRW 5.060,00 | 6,97K |
| 2026-09-10 | KRW 5.130,00 | +0,98 % | KRW 5.080,00 | KRW 5.180,00 | KRW 4.980,00 | 28,12K |
| 2026-09-09 | KRW 5.080,00 | -0,39 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.890,00 | 26,06K |
| 2026-09-08 | KRW 5.100,00 | +2,41 % | KRW 5.060,00 | KRW 5.170,00 | KRW 4.990,00 | 25,40K |
| 2026-09-07 | KRW 4.980,00 | -1,39 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.665,00 | 37,28K |
| 2026-09-04 | KRW 5.050,00 | +3,06 % | KRW 5.030,00 | KRW 5.150,00 | KRW 4.660,00 | 107,66K |
| 2026-09-03 | KRW 4.900,00 | -8,24 % | KRW 5.580,00 | KRW 5.580,00 | KRW 4.825,00 | 71,86K |
| 2026-09-02 | KRW 5.340,00 | -1,84 % | KRW 5.340,00 | KRW 5.410,00 | KRW 5.160,00 | 24,44K |
| 2026-09-01 | KRW 5.440,00 | -3,55 % | KRW 5.480,00 | KRW 5.590,00 | KRW 5.390,00 | 32,04K |
| 2026-08-31 | KRW 5.640,00 | -0,35 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.430,00 | 36,27K |
| 2026-08-28 | KRW 5.660,00 | -0,70 % | KRW 5.650,00 | KRW 6.200,00 | KRW 5.560,00 | 22,35K |
| 2026-08-27 | KRW 5.700,00 | -0,52 % | KRW 5.700,00 | KRW 5.890,00 | KRW 5.460,00 | 38,56K |
| 2026-08-26 | KRW 5.730,00 | -6,22 % | KRW 6.110,00 | KRW 6.210,00 | KRW 5.600,00 | 42,28K |
| 2026-08-25 | KRW 6.110,00 | -0,49 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.720,00 | 40,59K |
| 2026-08-24 | KRW 6.140,00 | -0,32 % | KRW 6.210,00 | KRW 6.300,00 | KRW 6.040,00 | 35,07K |
| 2026-08-21 | KRW 6.160,00 | +1,32 % | KRW 6.090,00 | KRW 6.190,00 | KRW 5.880,00 | 33,76K |
| 2026-08-20 | KRW 6.080,00 | 0,00 % | KRW 6.080,00 | KRW 6.290,00 | KRW 5.930,00 | 48,04K |
| 2026-08-19 | KRW 6.080,00 | -3,18 % | KRW 6.230,00 | KRW 6.390,00 | KRW 6.010,00 | 67,39K |
| 2026-08-18 | KRW 6.280,00 | -1,88 % | KRW 6.500,00 | KRW 6.500,00 | KRW 5.960,00 | 82,90K |
| 2026-08-14 | KRW 6.400,00 | +10,34 % | KRW 6.000,00 | KRW 6.550,00 | KRW 5.790,00 | 229,07K |
| 2026-08-13 | KRW 5.800,00 | +1,22 % | KRW 5.730,00 | KRW 6.140,00 | KRW 5.730,00 | 107,99K |
| 2026-08-12 | KRW 5.730,00 | +1,60 % | KRW 5.710,00 | KRW 5.850,00 | KRW 5.450,00 | 81,00K |
| 2026-08-11 | KRW 5.640,00 | +3,49 % | KRW 5.450,00 | KRW 5.740,00 | KRW 5.380,00 | 50,26K |
| 2026-08-10 | KRW 5.450,00 | -1,62 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.190,00 | 38,52K |
| 2026-08-07 | KRW 5.540,00 | +7,16 % | KRW 5.200,00 | KRW 5.800,00 | KRW 5.170,00 | 53,31K |
| 2026-08-06 | KRW 5.170,00 | +2,78 % | KRW 5.030,00 | KRW 5.200,00 | KRW 5.020,00 | 33,12K |
| 2026-08-05 | KRW 5.030,00 | +5,56 % | KRW 4.730,00 | KRW 5.030,00 | KRW 4.725,00 | 34,42K |
| 2026-08-04 | KRW 4.765,00 | +3,25 % | KRW 4.525,00 | KRW 4.790,00 | KRW 4.525,00 | 21,20K |
| 2026-08-03 | KRW 4.615,00 | -0,86 % | KRW 4.515,00 | KRW 4.770,00 | KRW 4.495,00 | 25,50K |
| 2026-07-31 | KRW 4.655,00 | +3,56 % | KRW 4.600,00 | KRW 4.655,00 | KRW 4.180,00 | 31,30K |
| 2026-07-30 | KRW 4.495,00 | +6,52 % | KRW 3.855,00 | KRW 4.500,00 | KRW 3.855,00 | 30,49K |
| 2026-07-29 | KRW 4.220,00 | -2,43 % | KRW 4.110,00 | KRW 4.480,00 | KRW 3.945,00 | 52,78K |
| 2026-07-28 | KRW 4.325,00 | -7,78 % | KRW 4.670,00 | KRW 4.690,00 | KRW 4.205,00 | 42,07K |
| 2026-07-27 | KRW 4.690,00 | -0,21 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.280,00 | 30,06K |
| 2026-07-24 | KRW 4.700,00 | +1,40 % | KRW 4.635,00 | KRW 4.910,00 | KRW 4.425,00 | 55,01K |
| 2026-07-23 | KRW 4.635,00 | +17,94 % | KRW 3.900,00 | KRW 4.770,00 | KRW 3.900,00 | 132,37K |
| 2026-07-22 | KRW 3.930,00 | +2,34 % | KRW 3.810,00 | KRW 4.015,00 | KRW 3.810,00 | 16,09K |
| 2026-07-21 | KRW 3.840,00 | +4,21 % | KRW 3.620,00 | KRW 4.000,00 | KRW 3.605,00 | 30,72K |
| 2026-07-20 | KRW 3.685,00 | -1,21 % | KRW 4.010,00 | KRW 4.090,00 | KRW 3.625,00 | 44,81K |
| 2026-07-16 | KRW 3.730,00 | -0,93 % | KRW 3.670,00 | KRW 3.900,00 | KRW 3.660,00 | 48,63K |
| 2026-07-15 | KRW 3.765,00 | +7,57 % | KRW 3.500,00 | KRW 3.840,00 | KRW 3.500,00 | 20,61K |
| 2026-07-14 | KRW 3.500,00 | -2,78 % | KRW 3.430,00 | KRW 3.635,00 | KRW 3.410,00 | 34,92K |
| 2026-07-13 | KRW 3.600,00 | -7,93 % | KRW 3.910,00 | KRW 4.000,00 | KRW 3.595,00 | 39,54K |
| 2026-07-10 | KRW 3.910,00 | +4,27 % | KRW 3.645,00 | KRW 3.995,00 | KRW 3.645,00 | 84,39K |
| 2026-07-09 | KRW 3.750,00 | -6,25 % | KRW 4.025,00 | KRW 4.095,00 | KRW 3.645,00 | 74,91K |
| 2026-07-08 | KRW 4.000,00 | -8,47 % | KRW 4.500,00 | KRW 4.500,00 | KRW 3.950,00 | 69,20K |
| 2026-07-07 | KRW 4.370,00 | +2,58 % | KRW 3.990,00 | KRW 4.600,00 | KRW 3.990,00 | 77,75K |
| 2026-07-06 | KRW 4.260,00 | +4,41 % | KRW 4.200,00 | KRW 4.480,00 | KRW 4.010,00 | 62,54K |
| 2026-07-03 | KRW 4.080,00 | +9,09 % | KRW 3.750,00 | KRW 4.860,00 | KRW 3.650,00 | 106,98K |
| 2026-07-02 | KRW 3.740,00 | +0,27 % | KRW 3.720,00 | KRW 3.980,00 | KRW 3.500,00 | 26,04K |
| 2026-07-01 | KRW 3.730,00 | +3,76 % | KRW 3.640,00 | KRW 3.865,00 | KRW 3.555,00 | 27,79K |
| 2026-06-30 | KRW 3.595,00 | -0,42 % | KRW 3.425,00 | KRW 3.790,00 | KRW 3.425,00 | 60,02K |
| 2026-06-29 | KRW 3.610,00 | +11,08 % | KRW 3.380,00 | KRW 3.635,00 | KRW 3.250,00 | 32,81K |
| 2026-06-26 | KRW 3.250,00 | -1,22 % | KRW 3.290,00 | KRW 3.450,00 | KRW 3.030,00 | 68,11K |
| 2026-06-25 | KRW 3.290,00 | -0,90 % | KRW 3.295,00 | KRW 3.450,00 | KRW 3.205,00 | 25,08K |
| 2026-06-24 | KRW 3.320,00 | -4,87 % | KRW 3.465,00 | KRW 3.600,00 | KRW 3.000,00 | 62,59K |
| 2026-06-23 | KRW 3.490,00 | -8,88 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.350,00 | 73,31K |
| 2026-06-22 | KRW 3.830,00 | -5,90 % | KRW 4.290,00 | KRW 4.290,00 | KRW 3.715,00 | 52,69K |
| 2026-06-19 | KRW 4.070,00 | -2,16 % | KRW 4.140,00 | KRW 4.265,00 | KRW 3.900,00 | 50,12K |
| 2026-06-18 | KRW 4.160,00 | -0,95 % | KRW 4.205,00 | KRW 4.295,00 | KRW 3.990,00 | 57,63K |
| 2026-06-17 | KRW 4.200,00 | -1,06 % | KRW 4.215,00 | KRW 4.355,00 | KRW 3.900,00 | 42,11K |
| 2026-06-16 | KRW 4.245,00 | +2,54 % | KRW 4.140,00 | KRW 4.245,00 | KRW 4.060,00 | 21,55K |
| 2026-06-15 | KRW 4.140,00 | -1,43 % | KRW 4.210,00 | KRW 4.385,00 | KRW 4.050,00 | 48,10K |
| 2026-06-12 | KRW 4.200,00 | +0,36 % | KRW 4.145,00 | KRW 4.500,00 | KRW 4.085,00 | 41,55K |
| 2026-06-11 | KRW 4.185,00 | +3,72 % | KRW 3.955,00 | KRW 4.185,00 | KRW 3.900,00 | 18,81K |
| 2026-06-10 | KRW 4.035,00 | -4,83 % | KRW 4.105,00 | KRW 4.270,00 | KRW 3.990,00 | 36,16K |
| 2026-06-09 | KRW 4.240,00 | +1,19 % | KRW 4.190,00 | KRW 4.450,00 | KRW 4.190,00 | 41,08K |
| 2026-06-08 | KRW 4.190,00 | -13,79 % | KRW 4.500,00 | KRW 4.750,00 | KRW 4.185,00 | 100,59K |
| 2026-06-05 | KRW 4.860,00 | -4,33 % | KRW 5.040,00 | KRW 5.350,00 | KRW 4.785,00 | 40,73K |
| 2026-06-04 | KRW 5.080,00 | -0,78 % | KRW 5.120,00 | KRW 5.490,00 | KRW 5.010,00 | 74,84K |
| 2026-06-02 | KRW 5.120,00 | +6,00 % | KRW 4.830,00 | KRW 5.340,00 | KRW 4.830,00 | 99,70K |
| 2026-06-01 | KRW 4.830,00 | -2,03 % | KRW 4.950,00 | KRW 5.100,00 | KRW 4.670,00 | 108,98K |
| 2026-05-29 | KRW 4.930,00 | -3,33 % | KRW 5.100,00 | KRW 5.300,00 | KRW 4.795,00 | 60,25K |
| 2026-05-28 | KRW 5.100,00 | -10,53 % | KRW 5.400,00 | KRW 5.660,00 | KRW 5.040,00 | 74,95K |
| 2026-05-27 | KRW 5.700,00 | -1,55 % | KRW 5.790,00 | KRW 5.920,00 | KRW 5.550,00 | 118,09K |
| 2026-05-26 | KRW 5.790,00 | +9,25 % | KRW 5.300,00 | KRW 5.840,00 | KRW 5.260,00 | 119,06K |
| 2026-05-22 | KRW 5.300,00 | +6,21 % | KRW 5.050,00 | KRW 5.380,00 | KRW 5.050,00 | 41,57K |