ENCell Co., Ltd. 456070
KRX · Südkorea · Gesundheitstechnologie
KRW 6.000,00-100,00 (-1,64 %)
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 6.000,00 | -1,64 % | KRW 6.140,00 | KRW 6.190,00 | KRW 5.940,00 | 64,47K |
| 2026-10-01 | KRW 6.100,00 | +4,63 % | KRW 5.860,00 | KRW 6.160,00 | KRW 5.730,00 | 116,53K |
| 2026-09-30 | KRW 5.830,00 | +0,34 % | KRW 5.820,00 | KRW 5.930,00 | KRW 5.760,00 | 50,49K |
| 2026-09-29 | KRW 5.810,00 | -5,99 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.760,00 | 96,69K |
| 2026-09-28 | KRW 6.180,00 | +4,39 % | KRW 6.190,00 | KRW 6.220,00 | KRW 6.000,00 | 129,18K |
| 2026-09-23 | KRW 5.920,00 | +0,34 % | KRW 5.880,00 | KRW 6.050,00 | KRW 5.800,00 | 113,99K |
| 2026-09-22 | KRW 5.900,00 | -1,17 % | KRW 5.880,00 | KRW 6.550,00 | KRW 5.830,00 | 520,63K |
| 2026-09-21 | KRW 5.970,00 | -9,82 % | KRW 6.830,00 | KRW 6.890,00 | KRW 5.950,00 | 667,11K |
| 2026-09-18 | KRW 6.620,00 | +26,10 % | KRW 5.200,00 | KRW 6.820,00 | KRW 5.200,00 | 2,92M |
| 2026-09-17 | KRW 5.250,00 | +1,55 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.100,00 | 15,27K |
| 2026-09-16 | KRW 5.170,00 | -2,82 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.120,00 | 14,64K |
| 2026-09-15 | KRW 5.320,00 | +3,30 % | KRW 5.150,00 | KRW 5.400,00 | KRW 5.100,00 | 21,16K |
| 2026-09-14 | KRW 5.150,00 | -5,16 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.150,00 | 25,58K |
| 2026-09-11 | KRW 5.430,00 | -2,51 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.390,00 | 16,80K |
| 2026-09-10 | KRW 5.570,00 | +1,64 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.350,00 | 12,00K |
| 2026-09-09 | KRW 5.480,00 | -1,97 % | KRW 5.530,00 | KRW 5.890,00 | KRW 5.450,00 | 21,70K |
| 2026-09-08 | KRW 5.590,00 | +0,72 % | KRW 5.670,00 | KRW 5.740,00 | KRW 5.480,00 | 33,89K |
| 2026-09-07 | KRW 5.550,00 | 0,00 % | KRW 5.550,00 | KRW 5.640,00 | KRW 5.480,00 | 16,07K |
| 2026-09-04 | KRW 5.550,00 | +2,78 % | KRW 5.420,00 | KRW 5.680,00 | KRW 5.390,00 | 11,35K |
| 2026-09-03 | KRW 5.400,00 | -3,74 % | KRW 5.610,00 | KRW 5.780,00 | KRW 5.400,00 | 26,70K |
| 2026-09-02 | KRW 5.610,00 | -3,28 % | KRW 5.800,00 | KRW 5.970,00 | KRW 5.590,00 | 17,98K |
| 2026-09-01 | KRW 5.800,00 | -2,03 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.740,00 | 20,09K |
| 2026-08-31 | KRW 5.920,00 | -1,82 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.610,00 | 36,79K |
| 2026-08-28 | KRW 6.030,00 | +1,01 % | KRW 5.930,00 | KRW 6.110,00 | KRW 5.850,00 | 22,75K |
| 2026-08-27 | KRW 5.970,00 | -5,09 % | KRW 6.290,00 | KRW 6.300,00 | KRW 5.880,00 | 76,43K |
| 2026-08-26 | KRW 6.290,00 | +7,16 % | KRW 5.900,00 | KRW 6.880,00 | KRW 5.900,00 | 368,91K |
| 2026-08-25 | KRW 5.870,00 | -0,51 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.510,00 | 42,88K |
| 2026-08-24 | KRW 5.900,00 | +3,51 % | KRW 5.740,00 | KRW 6.040,00 | KRW 5.740,00 | 28,19K |
| 2026-08-21 | KRW 5.700,00 | -4,20 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.470,00 | 48,20K |
| 2026-08-20 | KRW 5.950,00 | +0,34 % | KRW 6.150,00 | KRW 6.530,00 | KRW 5.950,00 | 49,85K |
| 2026-08-19 | KRW 5.930,00 | -0,67 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.750,00 | 21,65K |
| 2026-08-18 | KRW 5.970,00 | -3,08 % | KRW 6.170,00 | KRW 6.350,00 | KRW 5.890,00 | 52,60K |
| 2026-08-14 | KRW 6.160,00 | -1,44 % | KRW 6.250,00 | KRW 6.380,00 | KRW 6.050,00 | 30,62K |
| 2026-08-13 | KRW 6.250,00 | 0,00 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.170,00 | 27,57K |
| 2026-08-12 | KRW 6.250,00 | -3,10 % | KRW 6.450,00 | KRW 6.480,00 | KRW 6.120,00 | 21,79K |
| 2026-08-11 | KRW 6.450,00 | +0,47 % | KRW 6.200,00 | KRW 6.490,00 | KRW 6.200,00 | 32,28K |
| 2026-08-10 | KRW 6.420,00 | +4,05 % | KRW 6.080,00 | KRW 6.500,00 | KRW 6.070,00 | 36,81K |
| 2026-08-07 | KRW 6.170,00 | +1,15 % | KRW 6.070,00 | KRW 6.320,00 | KRW 5.910,00 | 17,22K |
| 2026-08-06 | KRW 6.100,00 | -3,17 % | KRW 6.300,00 | KRW 6.400,00 | KRW 5.970,00 | 24,96K |
| 2026-08-05 | KRW 6.300,00 | +2,61 % | KRW 6.200,00 | KRW 6.430,00 | KRW 6.130,00 | 24,18K |
| 2026-08-04 | KRW 6.140,00 | +7,91 % | KRW 5.520,00 | KRW 6.180,00 | KRW 5.520,00 | 43,01K |
| 2026-08-03 | KRW 5.690,00 | +4,21 % | KRW 5.460,00 | KRW 5.990,00 | KRW 5.320,00 | 56,50K |
| 2026-07-31 | KRW 5.460,00 | +11,31 % | KRW 4.910,00 | KRW 5.590,00 | KRW 4.910,00 | 65,89K |
| 2026-07-30 | KRW 4.905,00 | -5,67 % | KRW 4.800,00 | KRW 5.230,00 | KRW 4.800,00 | 44,68K |
| 2026-07-29 | KRW 5.200,00 | -6,98 % | KRW 5.550,00 | KRW 5.810,00 | KRW 4.910,00 | 71,88K |
| 2026-07-28 | KRW 5.590,00 | -5,41 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.320,00 | 101,65K |
| 2026-07-27 | KRW 5.910,00 | -6,64 % | KRW 6.280,00 | KRW 6.380,00 | KRW 5.770,00 | 103,96K |
| 2026-07-24 | KRW 6.330,00 | -1,71 % | KRW 6.400,00 | KRW 6.800,00 | KRW 6.110,00 | 45,97K |
| 2026-07-23 | KRW 6.440,00 | +6,80 % | KRW 6.170,00 | KRW 6.440,00 | KRW 6.000,00 | 41,32K |
| 2026-07-22 | KRW 6.030,00 | +2,90 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.930,00 | 24,58K |
| 2026-07-21 | KRW 5.860,00 | -3,46 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.780,00 | 55,59K |
| 2026-07-20 | KRW 6.070,00 | -7,19 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.000,00 | 43,30K |
| 2026-07-16 | KRW 6.540,00 | -4,25 % | KRW 6.720,00 | KRW 6.880,00 | KRW 6.480,00 | 14,94K |
| 2026-07-15 | KRW 6.830,00 | +4,12 % | KRW 6.530,00 | KRW 7.100,00 | KRW 6.530,00 | 14,85K |
| 2026-07-14 | KRW 6.560,00 | -0,76 % | KRW 6.500,00 | KRW 6.740,00 | KRW 6.200,00 | 35,21K |
| 2026-07-13 | KRW 6.610,00 | -8,45 % | KRW 7.250,00 | KRW 7.490,00 | KRW 6.540,00 | 65,93K |
| 2026-07-10 | KRW 7.220,00 | +4,79 % | KRW 6.800,00 | KRW 7.230,00 | KRW 6.800,00 | 27,61K |
| 2026-07-09 | KRW 6.890,00 | +3,30 % | KRW 6.620,00 | KRW 7.260,00 | KRW 6.620,00 | 55,85K |
| 2026-07-08 | KRW 6.670,00 | -5,26 % | KRW 7.040,00 | KRW 7.090,00 | KRW 6.510,00 | 46,71K |
| 2026-07-07 | KRW 7.040,00 | -2,22 % | KRW 6.720,00 | KRW 7.380,00 | KRW 6.720,00 | 83,77K |
| 2026-07-06 | KRW 7.200,00 | -1,50 % | KRW 7.360,00 | KRW 7.670,00 | KRW 7.040,00 | 17,65K |
| 2026-07-03 | KRW 7.310,00 | +0,69 % | KRW 7.250,00 | KRW 7.650,00 | KRW 7.030,00 | 21,52K |
| 2026-07-02 | KRW 7.260,00 | -6,56 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.260,00 | 30,32K |
| 2026-07-01 | KRW 7.770,00 | +1,04 % | KRW 7.830,00 | KRW 7.940,00 | KRW 7.540,00 | 24,14K |
| 2026-06-30 | KRW 7.690,00 | -5,88 % | KRW 8.090,00 | KRW 8.160,00 | KRW 7.450,00 | 62,87K |
| 2026-06-29 | KRW 8.170,00 | +15,23 % | KRW 6.700,00 | KRW 8.220,00 | KRW 6.700,00 | 161,23K |
| 2026-06-26 | KRW 7.090,00 | -6,09 % | KRW 7.500,00 | KRW 7.630,00 | KRW 6.750,00 | 68,83K |
| 2026-06-25 | KRW 7.550,00 | -3,82 % | KRW 7.860,00 | KRW 8.190,00 | KRW 7.530,00 | 53,09K |
| 2026-06-24 | KRW 7.850,00 | -0,38 % | KRW 7.760,00 | KRW 8.190,00 | KRW 7.660,00 | 69,88K |
| 2026-06-23 | KRW 7.880,00 | +0,25 % | KRW 7.800,00 | KRW 8.380,00 | KRW 7.800,00 | 111,14K |
| 2026-06-22 | KRW 7.860,00 | -5,19 % | KRW 8.080,00 | KRW 8.290,00 | KRW 7.590,00 | 154,40K |
| 2026-06-19 | KRW 8.290,00 | -2,24 % | KRW 8.500,00 | KRW 8.960,00 | KRW 8.000,00 | 78,35K |
| 2026-06-18 | KRW 8.480,00 | -8,03 % | KRW 9.200,00 | KRW 9.380,00 | KRW 8.480,00 | 63,67K |
| 2026-06-17 | KRW 9.220,00 | +1,43 % | KRW 9.200,00 | KRW 9.480,00 | KRW 8.830,00 | 53,94K |
| 2026-06-16 | KRW 9.090,00 | +2,02 % | KRW 8.910,00 | KRW 9.170,00 | KRW 8.740,00 | 87,46K |
| 2026-06-15 | KRW 8.910,00 | +1,25 % | KRW 8.800,00 | KRW 9.200,00 | KRW 8.710,00 | 55,63K |
| 2026-06-12 | KRW 8.800,00 | +0,23 % | KRW 9.000,00 | KRW 9.200,00 | KRW 8.760,00 | 61,14K |
| 2026-06-11 | KRW 8.780,00 | +2,09 % | KRW 8.500,00 | KRW 8.780,00 | KRW 8.250,00 | 36,67K |
| 2026-06-10 | KRW 8.600,00 | -2,16 % | KRW 8.500,00 | KRW 9.040,00 | KRW 8.280,00 | 44,28K |
| 2026-06-09 | KRW 8.790,00 | +7,46 % | KRW 8.180,00 | KRW 8.990,00 | KRW 8.180,00 | 130,54K |
| 2026-06-08 | KRW 8.180,00 | -11,18 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.000,00 | 123,23K |
| 2026-06-05 | KRW 9.210,00 | -5,83 % | KRW 9.310,00 | KRW 9.750,00 | KRW 9.200,00 | 76,81K |
| 2026-06-04 | KRW 9.780,00 | +1,77 % | KRW 9.250,00 | KRW 9.940,00 | KRW 9.250,00 | 51,06K |
| 2026-06-02 | KRW 9.610,00 | -3,80 % | KRW 10.040,00 | KRW 10.040,00 | KRW 9.400,00 | 81,86K |
| 2026-06-01 | KRW 9.990,00 | -4,13 % | KRW 10.450,00 | KRW 10.600,00 | KRW 9.930,00 | 111,52K |
| 2026-05-29 | KRW 10.420,00 | -5,19 % | KRW 11.000,00 | KRW 11.190,00 | KRW 10.400,00 | 115,95K |
| 2026-05-28 | KRW 10.990,00 | -2,31 % | KRW 11.370,00 | KRW 11.580,00 | KRW 10.790,00 | 78,98K |
| 2026-05-27 | KRW 11.250,00 | +0,90 % | KRW 11.070,00 | KRW 11.500,00 | KRW 10.720,00 | 117,79K |
| 2026-05-26 | KRW 11.150,00 | -7,85 % | KRW 12.340,00 | KRW 12.400,00 | KRW 11.120,00 | 143,79K |
| 2026-05-22 | KRW 12.100,00 | +12,04 % | KRW 11.190,00 | KRW 12.820,00 | KRW 11.140,00 | 356,23K |