SK Eternix Co., Ltd. 475150
KRX · Südkorea · Versorger
KRW 49.450,00+100,00 (+0,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49.350,00 | -1,10 % | KRW 50.500,00 | KRW 50.700,00 | KRW 49.350,00 | 528,82K |
| 2026-09-29 | KRW 49.900,00 | -2,54 % | KRW 51.200,00 | KRW 51.400,00 | KRW 49.500,00 | 563,38K |
| 2026-09-28 | KRW 51.200,00 | +0,79 % | KRW 50.900,00 | KRW 52.600,00 | KRW 50.800,00 | 836,79K |
| 2026-09-23 | KRW 50.800,00 | +0,59 % | KRW 51.300,00 | KRW 51.900,00 | KRW 50.200,00 | 543,09K |
| 2026-09-22 | KRW 50.500,00 | +0,60 % | KRW 50.900,00 | KRW 52.500,00 | KRW 50.300,00 | 765,57K |
| 2026-09-21 | KRW 50.200,00 | -1,38 % | KRW 51.200,00 | KRW 51.200,00 | KRW 50.000,00 | 478,60K |
| 2026-09-18 | KRW 50.900,00 | +3,98 % | KRW 49.800,00 | KRW 51.900,00 | KRW 49.100,00 | 1,54M |
| 2026-09-17 | KRW 48.950,00 | +0,31 % | KRW 49.000,00 | KRW 49.950,00 | KRW 48.900,00 | 398,41K |
| 2026-09-16 | KRW 48.800,00 | -2,20 % | KRW 50.200,00 | KRW 50.400,00 | KRW 48.200,00 | 625,43K |
| 2026-09-15 | KRW 49.900,00 | -0,60 % | KRW 50.200,00 | KRW 50.800,00 | KRW 49.800,00 | 476,33K |
| 2026-09-14 | KRW 50.200,00 | -3,28 % | KRW 51.900,00 | KRW 51.900,00 | KRW 50.100,00 | 735,24K |
| 2026-09-11 | KRW 51.900,00 | +0,19 % | KRW 51.300,00 | KRW 54.500,00 | KRW 51.300,00 | 2,16M |
| 2026-09-10 | KRW 51.800,00 | -2,63 % | KRW 53.700,00 | KRW 54.100,00 | KRW 51.000,00 | 1,10M |
| 2026-09-09 | KRW 53.200,00 | +4,31 % | KRW 52.100,00 | KRW 53.900,00 | KRW 51.600,00 | 1,80M |
| 2026-09-08 | KRW 51.000,00 | -2,11 % | KRW 52.500,00 | KRW 52.800,00 | KRW 50.700,00 | 910,34K |
| 2026-09-07 | KRW 52.100,00 | +0,19 % | KRW 52.600,00 | KRW 53.400,00 | KRW 51.700,00 | 839,96K |
| 2026-09-04 | KRW 52.000,00 | +4,63 % | KRW 50.500,00 | KRW 53.200,00 | KRW 50.400,00 | 1,04M |
| 2026-09-03 | KRW 49.700,00 | -2,36 % | KRW 51.800,00 | KRW 51.900,00 | KRW 49.000,00 | 809,19K |
| 2026-09-02 | KRW 50.900,00 | -1,74 % | KRW 50.600,00 | KRW 53.800,00 | KRW 50.500,00 | 1,37M |
| 2026-09-01 | KRW 51.800,00 | -5,82 % | KRW 55.000,00 | KRW 55.000,00 | KRW 51.800,00 | 1,06M |
| 2026-08-31 | KRW 55.000,00 | -1,43 % | KRW 54.600,00 | KRW 55.000,00 | KRW 52.600,00 | 982,98K |
| 2026-08-28 | KRW 55.800,00 | 0,00 % | KRW 56.500,00 | KRW 57.900,00 | KRW 54.900,00 | 1,74M |
| 2026-08-27 | KRW 55.800,00 | +3,53 % | KRW 55.000,00 | KRW 55.900,00 | KRW 53.500,00 | 1,49M |
| 2026-08-26 | KRW 53.900,00 | -2,36 % | KRW 55.100,00 | KRW 55.800,00 | KRW 53.400,00 | 1,23M |
| 2026-08-25 | KRW 55.200,00 | +3,76 % | KRW 52.500,00 | KRW 55.400,00 | KRW 49.900,00 | 1,74M |
| 2026-08-24 | KRW 53.200,00 | +3,70 % | KRW 51.300,00 | KRW 54.400,00 | KRW 50.900,00 | 1,97M |
| 2026-08-21 | KRW 51.300,00 | -8,39 % | KRW 55.200,00 | KRW 55.700,00 | KRW 50.300,00 | 2,71M |
| 2026-08-20 | KRW 56.000,00 | -3,11 % | KRW 58.800,00 | KRW 63.700,00 | KRW 55.000,00 | 6,71M |
| 2026-08-19 | KRW 57.800,00 | -1,20 % | KRW 56.400,00 | KRW 60.700,00 | KRW 55.000,00 | 3,93M |
| 2026-08-18 | KRW 58.500,00 | +0,34 % | KRW 59.300,00 | KRW 61.300,00 | KRW 56.700,00 | 3,93M |
| 2026-08-14 | KRW 58.300,00 | +2,10 % | KRW 57.800,00 | KRW 58.800,00 | KRW 55.900,00 | 3,85M |
| 2026-08-13 | KRW 57.100,00 | +8,35 % | KRW 54.000,00 | KRW 59.900,00 | KRW 53.200,00 | 7,40M |
| 2026-08-12 | KRW 52.700,00 | +3,13 % | KRW 51.300,00 | KRW 53.500,00 | KRW 49.700,00 | 2,90M |
| 2026-08-11 | KRW 51.100,00 | -0,39 % | KRW 52.400,00 | KRW 54.800,00 | KRW 50.000,00 | 3,23M |
| 2026-08-10 | KRW 51.300,00 | +1,58 % | KRW 52.000,00 | KRW 52.300,00 | KRW 49.600,00 | 2,36M |
| 2026-08-07 | KRW 50.500,00 | -8,18 % | KRW 58.100,00 | KRW 59.100,00 | KRW 49.950,00 | 5,16M |
| 2026-08-06 | KRW 55.000,00 | -4,68 % | KRW 57.200,00 | KRW 58.600,00 | KRW 53.500,00 | 2,84M |
| 2026-08-05 | KRW 57.700,00 | +3,41 % | KRW 56.900,00 | KRW 61.800,00 | KRW 53.900,00 | 6,66M |
| 2026-08-04 | KRW 55.800,00 | +19,87 % | KRW 49.300,00 | KRW 58.600,00 | KRW 48.950,00 | 13,21M |
| 2026-08-03 | KRW 46.550,00 | +2,42 % | KRW 45.450,00 | KRW 48.300,00 | KRW 42.100,00 | 4,81M |
| 2026-07-31 | KRW 45.450,00 | +8,73 % | KRW 45.850,00 | KRW 49.400,00 | KRW 43.850,00 | 9,19M |
| 2026-07-30 | KRW 41.800,00 | -3,80 % | KRW 43.350,00 | KRW 49.000,00 | KRW 41.800,00 | 6,51M |
| 2026-07-29 | KRW 43.450,00 | -10,78 % | KRW 48.800,00 | KRW 51.000,00 | KRW 41.300,00 | 5,96M |
| 2026-07-28 | KRW 48.700,00 | -14,71 % | KRW 54.900,00 | KRW 57.300,00 | KRW 46.250,00 | 7,36M |
| 2026-07-27 | KRW 57.100,00 | -29,42 % | KRW 79.500,00 | KRW 82.400,00 | KRW 56.700,00 | 10,27M |
| 2026-07-24 | KRW 80.900,00 | +0,37 % | KRW 80.800,00 | KRW 87.700,00 | KRW 75.500,00 | 20,91M |
| 2026-07-23 | KRW 80.600,00 | +30,00 % | KRW 64.500,00 | KRW 80.600,00 | KRW 63.500,00 | 18,27M |
| 2026-07-22 | KRW 62.000,00 | +10,91 % | KRW 57.000,00 | KRW 69.800,00 | KRW 56.600,00 | 13,42M |
| 2026-07-21 | KRW 55.900,00 | 0,00 % | KRW 55.400,00 | KRW 60.500,00 | KRW 54.800,00 | 7,14M |
| 2026-07-20 | KRW 55.900,00 | +7,50 % | KRW 50.900,00 | KRW 58.500,00 | KRW 50.800,00 | 7,44M |
| 2026-07-16 | KRW 52.000,00 | -2,44 % | KRW 52.300,00 | KRW 56.100,00 | KRW 51.000,00 | 4,15M |
| 2026-07-15 | KRW 53.300,00 | +9,22 % | KRW 50.200,00 | KRW 54.900,00 | KRW 47.300,00 | 5,40M |
| 2026-07-14 | KRW 48.800,00 | +1,56 % | KRW 48.500,00 | KRW 51.300,00 | KRW 44.000,00 | 4,51M |
| 2026-07-13 | KRW 48.050,00 | +12,14 % | KRW 43.550,00 | KRW 52.500,00 | KRW 43.550,00 | 8,24M |
| 2026-07-10 | KRW 42.850,00 | +0,82 % | KRW 43.700,00 | KRW 44.450,00 | KRW 42.500,00 | 1,61M |
| 2026-07-09 | KRW 42.500,00 | +3,16 % | KRW 41.200,00 | KRW 43.850,00 | KRW 41.200,00 | 1,92M |
| 2026-07-08 | KRW 41.200,00 | -3,96 % | KRW 42.500,00 | KRW 44.000,00 | KRW 40.050,00 | 1,74M |
| 2026-07-07 | KRW 42.900,00 | 0,00 % | KRW 42.000,00 | KRW 45.600,00 | KRW 41.150,00 | 3,21M |
| 2026-07-06 | KRW 42.900,00 | -10,16 % | KRW 47.300,00 | KRW 48.850,00 | KRW 41.300,00 | 3,09M |
| 2026-07-03 | KRW 47.750,00 | -9,39 % | KRW 54.000,00 | KRW 54.200,00 | KRW 45.400,00 | 3,89M |
| 2026-07-02 | KRW 52.700,00 | -11,28 % | KRW 56.300,00 | KRW 61.900,00 | KRW 52.000,00 | 5,46M |
| 2026-07-01 | KRW 59.400,00 | +14,89 % | KRW 51.700,00 | KRW 62.000,00 | KRW 50.900,00 | 15,32M |
| 2026-06-30 | KRW 51.700,00 | +3,40 % | KRW 49.100,00 | KRW 54.400,00 | KRW 45.950,00 | 6,61M |
| 2026-06-29 | KRW 50.000,00 | +15,74 % | KRW 44.750,00 | KRW 54.100,00 | KRW 44.600,00 | 10,53M |
| 2026-06-26 | KRW 43.200,00 | -11,93 % | KRW 50.100,00 | KRW 50.500,00 | KRW 41.600,00 | 5,33M |
| 2026-06-25 | KRW 49.050,00 | +29,93 % | KRW 39.500,00 | KRW 49.050,00 | KRW 39.250,00 | 8,07M |
| 2026-06-24 | KRW 37.750,00 | +0,13 % | KRW 37.250,00 | KRW 38.950,00 | KRW 36.450,00 | 1,14M |
| 2026-06-23 | KRW 37.700,00 | -5,99 % | KRW 39.800,00 | KRW 43.250,00 | KRW 37.700,00 | 2,37M |
| 2026-06-22 | KRW 40.100,00 | -7,18 % | KRW 43.200,00 | KRW 44.450,00 | KRW 40.100,00 | 1,42M |
| 2026-06-19 | KRW 43.200,00 | -11,29 % | KRW 48.700,00 | KRW 50.800,00 | KRW 42.750,00 | 2,78M |
| 2026-06-18 | KRW 48.700,00 | -7,06 % | KRW 52.400,00 | KRW 57.000,00 | KRW 48.600,00 | 5,12M |
| 2026-06-17 | KRW 52.400,00 | -6,09 % | KRW 53.400,00 | KRW 58.200,00 | KRW 49.650,00 | 7,57M |
| 2026-06-16 | KRW 55.800,00 | +14,23 % | KRW 48.850,00 | KRW 61.900,00 | KRW 47.500,00 | 22,32M |
| 2026-06-15 | KRW 48.850,00 | +13,60 % | KRW 44.000,00 | KRW 53.000,00 | KRW 40.500,00 | 10,82M |
| 2026-06-12 | KRW 43.000,00 | +6,04 % | KRW 41.300,00 | KRW 46.500,00 | KRW 39.100,00 | 2,85M |
| 2026-06-11 | KRW 40.550,00 | -8,57 % | KRW 50.400,00 | KRW 54.000,00 | KRW 40.050,00 | 6,00M |
| 2026-06-10 | KRW 44.350,00 | +29,87 % | KRW 44.350,00 | KRW 44.350,00 | KRW 40.750,00 | 3 |
| 2026-06-09 | KRW 34.150,00 | +6,22 % | KRW 32.700,00 | KRW 34.400,00 | KRW 32.450,00 | 262,78K |
| 2026-06-08 | KRW 32.150,00 | -9,05 % | KRW 30.100,00 | KRW 33.500,00 | KRW 30.100,00 | 314,81K |
| 2026-06-05 | KRW 35.350,00 | -4,46 % | KRW 36.050,00 | KRW 36.600,00 | KRW 34.600,00 | 306,24K |
| 2026-06-04 | KRW 37.000,00 | -1,46 % | KRW 36.150,00 | KRW 38.300,00 | KRW 36.150,00 | 337,03K |
| 2026-06-02 | KRW 37.550,00 | -5,65 % | KRW 38.800,00 | KRW 39.000,00 | KRW 36.550,00 | 464,15K |
| 2026-06-01 | KRW 39.800,00 | -0,75 % | KRW 38.200,00 | KRW 41.150,00 | KRW 38.200,00 | 643,45K |
| 2026-05-29 | KRW 40.100,00 | -0,50 % | KRW 40.200,00 | KRW 46.650,00 | KRW 37.600,00 | 1,95M |
| 2026-05-28 | KRW 40.300,00 | -1,83 % | KRW 40.950,00 | KRW 41.200,00 | KRW 38.450,00 | 492,58K |
| 2026-05-27 | KRW 41.050,00 | -5,63 % | KRW 43.700,00 | KRW 43.700,00 | KRW 40.500,00 | 407,61K |
| 2026-05-26 | KRW 43.500,00 | -0,80 % | KRW 44.550,00 | KRW 44.700,00 | KRW 43.400,00 | 377,59K |
| 2026-05-22 | KRW 43.850,00 | +3,79 % | KRW 44.200,00 | KRW 45.350,00 | KRW 43.450,00 | 405,76K |
| 2026-05-21 | KRW 42.250,00 | +2,30 % | KRW 42.250,00 | KRW 43.050,00 | KRW 42.000,00 | 330,19K |
| 2026-05-20 | KRW 41.300,00 | -4,95 % | KRW 42.100,00 | KRW 43.300,00 | KRW 40.500,00 | 351,63K |