Enertork Ltd. 019990
KRX · Güney Kore · Üretici İmalatı
KRW 5.230,00+50,00 (+%0,97)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.260,00 | +%1,54 | KRW 5.210,00 | KRW 5.370,00 | KRW 5.120,00 | 24,20K |
| 2026-10-01 | KRW 5.180,00 | +%2,78 | KRW 5.190,00 | KRW 5.300,00 | KRW 5.100,00 | 40,93K |
| 2026-09-30 | KRW 5.040,00 | +%0,20 | KRW 5.060,00 | KRW 5.150,00 | KRW 5.040,00 | 23,73K |
| 2026-09-29 | KRW 5.030,00 | -%3,27 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.960,00 | 34,53K |
| 2026-09-28 | KRW 5.200,00 | -%0,19 | KRW 5.210,00 | KRW 5.270,00 | KRW 5.110,00 | 17,08K |
| 2026-09-23 | KRW 5.210,00 | -%3,34 | KRW 5.430,00 | KRW 5.430,00 | KRW 5.180,00 | 38,29K |
| 2026-09-22 | KRW 5.390,00 | +%3,45 | KRW 5.210,00 | KRW 5.690,00 | KRW 5.180,00 | 156,68K |
| 2026-09-21 | KRW 5.210,00 | -%3,52 | KRW 5.480,00 | KRW 5.480,00 | KRW 5.160,00 | 43,67K |
| 2026-09-18 | KRW 5.400,00 | +%1,12 | KRW 5.380,00 | KRW 5.440,00 | KRW 5.320,00 | 50,62K |
| 2026-09-17 | KRW 5.340,00 | %0,00 | KRW 5.380,00 | KRW 5.450,00 | KRW 5.290,00 | 63,61K |
| 2026-09-16 | KRW 5.340,00 | -%2,20 | KRW 5.480,00 | KRW 5.490,00 | KRW 5.280,00 | 47,04K |
| 2026-09-15 | KRW 5.460,00 | +%3,80 | KRW 5.270,00 | KRW 5.490,00 | KRW 5.160,00 | 61,69K |
| 2026-09-14 | KRW 5.260,00 | -%6,07 | KRW 5.520,00 | KRW 5.570,00 | KRW 5.260,00 | 81,32K |
| 2026-09-11 | KRW 5.600,00 | +%1,27 | KRW 5.530,00 | KRW 5.680,00 | KRW 5.400,00 | 106,09K |
| 2026-09-10 | KRW 5.530,00 | -%0,36 | KRW 5.430,00 | KRW 5.610,00 | KRW 5.350,00 | 102,32K |
| 2026-09-09 | KRW 5.550,00 | +%0,91 | KRW 5.830,00 | KRW 5.830,00 | KRW 5.440,00 | 345,80K |
| 2026-09-08 | KRW 5.500,00 | +%13,05 | KRW 5.020,00 | KRW 6.320,00 | KRW 4.970,00 | 1,24M |
| 2026-09-07 | KRW 4.865,00 | +%0,31 | KRW 4.880,00 | KRW 5.050,00 | KRW 4.800,00 | 47,20K |
| 2026-09-04 | KRW 4.850,00 | +%0,21 | KRW 4.850,00 | KRW 4.915,00 | KRW 4.805,00 | 12,15K |
| 2026-09-03 | KRW 4.840,00 | %0,00 | KRW 4.840,00 | KRW 5.000,00 | KRW 4.750,00 | 30,55K |
| 2026-09-02 | KRW 4.840,00 | -%3,97 | KRW 4.980,00 | KRW 5.040,00 | KRW 4.790,00 | 42,17K |
| 2026-09-01 | KRW 5.040,00 | -%0,79 | KRW 5.180,00 | KRW 5.180,00 | KRW 5.000,00 | 15,90K |
| 2026-08-31 | KRW 5.080,00 | -%2,68 | KRW 5.210,00 | KRW 5.210,00 | KRW 4.980,00 | 15,98K |
| 2026-08-28 | KRW 5.220,00 | +%0,19 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.120,00 | 32,15K |
| 2026-08-27 | KRW 5.210,00 | +%0,39 | KRW 5.100,00 | KRW 5.260,00 | KRW 5.070,00 | 40,45K |
| 2026-08-26 | KRW 5.190,00 | +%1,76 | KRW 5.100,00 | KRW 5.630,00 | KRW 4.865,00 | 162,06K |
| 2026-08-25 | KRW 5.100,00 | +%8,97 | KRW 4.680,00 | KRW 5.140,00 | KRW 4.540,00 | 88,44K |
| 2026-08-24 | KRW 4.680,00 | -%0,74 | KRW 4.720,00 | KRW 4.780,00 | KRW 4.640,00 | 21,27K |
| 2026-08-21 | KRW 4.715,00 | -%3,58 | KRW 4.820,00 | KRW 4.960,00 | KRW 4.600,00 | 27,58K |
| 2026-08-20 | KRW 4.890,00 | +%1,14 | KRW 4.880,00 | KRW 4.970,00 | KRW 4.825,00 | 16,98K |
| 2026-08-19 | KRW 4.835,00 | -%1,02 | KRW 4.880,00 | KRW 4.950,00 | KRW 4.595,00 | 23,57K |
| 2026-08-18 | KRW 4.885,00 | -%6,77 | KRW 5.350,00 | KRW 5.350,00 | KRW 4.870,00 | 33,81K |
| 2026-08-14 | KRW 5.240,00 | %0,00 | KRW 5.310,00 | KRW 5.310,00 | KRW 5.120,00 | 34,42K |
| 2026-08-13 | KRW 5.240,00 | +%2,34 | KRW 5.130,00 | KRW 5.380,00 | KRW 5.130,00 | 54,30K |
| 2026-08-12 | KRW 5.120,00 | +%1,19 | KRW 5.060,00 | KRW 5.190,00 | KRW 5.030,00 | 21,72K |
| 2026-08-11 | KRW 5.060,00 | +%1,40 | KRW 4.985,00 | KRW 5.190,00 | KRW 4.950,00 | 30,32K |
| 2026-08-10 | KRW 4.990,00 | +%2,57 | KRW 4.880,00 | KRW 5.020,00 | KRW 4.870,00 | 23,34K |
| 2026-08-07 | KRW 4.865,00 | -%0,10 | KRW 4.840,00 | KRW 5.030,00 | KRW 4.800,00 | 27,88K |
| 2026-08-06 | KRW 4.870,00 | %0,00 | KRW 4.870,00 | KRW 4.905,00 | KRW 4.695,00 | 41,85K |
| 2026-08-05 | KRW 4.870,00 | +%1,67 | KRW 4.820,00 | KRW 4.945,00 | KRW 4.820,00 | 41,75K |
| 2026-08-04 | KRW 4.790,00 | +%5,74 | KRW 4.455,00 | KRW 4.790,00 | KRW 4.455,00 | 34,23K |
| 2026-08-03 | KRW 4.530,00 | +%2,14 | KRW 4.405,00 | KRW 4.650,00 | KRW 4.335,00 | 24,36K |
| 2026-07-31 | KRW 4.435,00 | +%8,83 | KRW 4.130,00 | KRW 4.435,00 | KRW 4.130,00 | 32,65K |
| 2026-07-30 | KRW 4.075,00 | +%2,64 | KRW 3.970,00 | KRW 4.280,00 | KRW 3.970,00 | 43,83K |
| 2026-07-29 | KRW 3.970,00 | -%9,57 | KRW 4.355,00 | KRW 4.480,00 | KRW 3.865,00 | 76,35K |
| 2026-07-28 | KRW 4.390,00 | -%8,64 | KRW 4.700,00 | KRW 4.800,00 | KRW 4.365,00 | 48,69K |
| 2026-07-27 | KRW 4.805,00 | -%1,44 | KRW 4.900,00 | KRW 5.020,00 | KRW 4.775,00 | 16,81K |
| 2026-07-24 | KRW 4.875,00 | -%1,81 | KRW 4.965,00 | KRW 5.000,00 | KRW 4.785,00 | 23,68K |
| 2026-07-23 | KRW 4.965,00 | +%5,41 | KRW 4.780,00 | KRW 4.970,00 | KRW 4.695,00 | 28,78K |
| 2026-07-22 | KRW 4.710,00 | +%2,39 | KRW 4.630,00 | KRW 4.835,00 | KRW 4.630,00 | 12,86K |
| 2026-07-21 | KRW 4.600,00 | +%1,32 | KRW 4.460,00 | KRW 4.690,00 | KRW 4.445,00 | 27,92K |
| 2026-07-20 | KRW 4.540,00 | -%5,32 | KRW 4.700,00 | KRW 4.780,00 | KRW 4.540,00 | 27,03K |
| 2026-07-16 | KRW 4.795,00 | -%4,00 | KRW 4.990,00 | KRW 4.990,00 | KRW 4.785,00 | 25,77K |
| 2026-07-15 | KRW 4.995,00 | +%4,28 | KRW 4.800,00 | KRW 5.040,00 | KRW 4.795,00 | 16,70K |
| 2026-07-14 | KRW 4.790,00 | +%0,42 | KRW 4.770,00 | KRW 4.805,00 | KRW 4.535,00 | 32,24K |
| 2026-07-13 | KRW 4.770,00 | -%6,65 | KRW 5.130,00 | KRW 5.210,00 | KRW 4.765,00 | 49,18K |
| 2026-07-10 | KRW 5.110,00 | +%7,81 | KRW 4.830,00 | KRW 5.170,00 | KRW 4.830,00 | 33,03K |
| 2026-07-09 | KRW 4.740,00 | -%0,11 | KRW 4.625,00 | KRW 5.070,00 | KRW 4.585,00 | 56,20K |
| 2026-07-08 | KRW 4.745,00 | -%7,32 | KRW 5.080,00 | KRW 5.100,00 | KRW 4.720,00 | 43,29K |
| 2026-07-07 | KRW 5.120,00 | -%2,66 | KRW 5.200,00 | KRW 5.350,00 | KRW 4.985,00 | 25,93K |
| 2026-07-06 | KRW 5.260,00 | -%3,13 | KRW 5.460,00 | KRW 5.600,00 | KRW 5.200,00 | 28,80K |
| 2026-07-03 | KRW 5.430,00 | +%2,45 | KRW 5.300,00 | KRW 5.430,00 | KRW 4.925,00 | 52,26K |
| 2026-07-02 | KRW 5.300,00 | -%2,75 | KRW 5.380,00 | KRW 5.410,00 | KRW 5.090,00 | 52,46K |
| 2026-07-01 | KRW 5.450,00 | +%3,02 | KRW 5.350,00 | KRW 5.630,00 | KRW 5.310,00 | 39,14K |
| 2026-06-30 | KRW 5.290,00 | -%3,47 | KRW 5.500,00 | KRW 5.530,00 | KRW 5.260,00 | 37,64K |
| 2026-06-29 | KRW 5.480,00 | +%12,07 | KRW 4.800,00 | KRW 5.520,00 | KRW 4.800,00 | 60,46K |
| 2026-06-26 | KRW 4.890,00 | -%6,50 | KRW 5.200,00 | KRW 5.230,00 | KRW 4.765,00 | 105,29K |
| 2026-06-25 | KRW 5.230,00 | -%4,39 | KRW 5.470,00 | KRW 5.650,00 | KRW 5.230,00 | 44,41K |
| 2026-06-24 | KRW 5.470,00 | +%2,24 | KRW 5.310,00 | KRW 5.550,00 | KRW 5.310,00 | 43,92K |
| 2026-06-23 | KRW 5.350,00 | -%6,14 | KRW 5.660,00 | KRW 5.900,00 | KRW 5.320,00 | 98,13K |
| 2026-06-22 | KRW 5.700,00 | -%5,00 | KRW 5.990,00 | KRW 6.000,00 | KRW 5.650,00 | 47,88K |
| 2026-06-19 | KRW 6.000,00 | -%4,31 | KRW 6.240,00 | KRW 6.260,00 | KRW 5.810,00 | 72,64K |
| 2026-06-18 | KRW 6.270,00 | -%4,13 | KRW 6.910,00 | KRW 7.190,00 | KRW 6.260,00 | 160,76K |
| 2026-06-17 | KRW 6.540,00 | +%0,77 | KRW 6.490,00 | KRW 6.640,00 | KRW 6.320,00 | 65,35K |
| 2026-06-16 | KRW 6.490,00 | +%3,34 | KRW 6.310,00 | KRW 6.970,00 | KRW 6.250,00 | 189,78K |
| 2026-06-15 | KRW 6.280,00 | +%2,11 | KRW 6.360,00 | KRW 6.500,00 | KRW 6.230,00 | 53,51K |
| 2026-06-12 | KRW 6.150,00 | +%2,84 | KRW 6.070,00 | KRW 6.290,00 | KRW 6.070,00 | 45,06K |
| 2026-06-11 | KRW 5.980,00 | +%1,18 | KRW 5.800,00 | KRW 5.980,00 | KRW 5.650,00 | 36,37K |
| 2026-06-10 | KRW 5.910,00 | -%1,34 | KRW 5.990,00 | KRW 6.080,00 | KRW 5.760,00 | 34,96K |
| 2026-06-09 | KRW 5.990,00 | +%5,09 | KRW 5.700,00 | KRW 6.110,00 | KRW 5.700,00 | 81,66K |
| 2026-06-08 | KRW 5.700,00 | -%9,67 | KRW 6.150,00 | KRW 6.150,00 | KRW 5.690,00 | 96,72K |
| 2026-06-05 | KRW 6.310,00 | -%3,52 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.160,00 | 72,43K |
| 2026-06-04 | KRW 6.540,00 | -%1,51 | KRW 6.640,00 | KRW 6.820,00 | KRW 6.480,00 | 55,32K |
| 2026-06-02 | KRW 6.640,00 | -%2,50 | KRW 6.810,00 | KRW 6.890,00 | KRW 6.300,00 | 99,97K |
| 2026-06-01 | KRW 6.810,00 | -%3,13 | KRW 7.030,00 | KRW 7.190,00 | KRW 6.710,00 | 94,62K |
| 2026-05-29 | KRW 7.030,00 | -%3,43 | KRW 7.280,00 | KRW 7.330,00 | KRW 6.700,00 | 163,03K |
| 2026-05-28 | KRW 7.280,00 | -%2,93 | KRW 7.520,00 | KRW 7.680,00 | KRW 7.030,00 | 160,14K |
| 2026-05-27 | KRW 7.500,00 | -%5,90 | KRW 7.970,00 | KRW 8.170,00 | KRW 7.500,00 | 141,23K |
| 2026-05-26 | KRW 7.970,00 | -%0,13 | KRW 8.200,00 | KRW 8.610,00 | KRW 7.920,00 | 193,22K |
| 2026-05-22 | KRW 7.980,00 | +%1,79 | KRW 8.180,00 | KRW 8.260,00 | KRW 7.980,00 | 88,86K |