Joong Ang Enervis Co Ltd (000440)

000440
🏛️ Südkorea →
16,210.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 17,390.00 17,780.00 17,300.00 17,600.00 0.1M
2023-12-27 17,350.00 17,490.00 17,140.00 17,410.00 0.0M
2023-12-26 17,500.00 17,590.00 17,290.00 17,350.00 0.0M
2023-12-25 17,510.00 17,510.00 17,510.00 17,510.00 0.0M
2023-12-22 17,390.00 17,520.00 17,110.00 17,510.00 0.1M
2023-12-21 17,390.00 17,920.00 17,300.00 17,470.00 0.1M
2023-12-20 17,670.00 17,670.00 17,320.00 17,430.00 0.0M
2023-12-19 17,590.00 17,710.00 17,250.00 17,490.00 0.1M
2023-12-18 17,150.00 17,230.00 17,030.00 17,210.00 0.0M
2023-12-15 17,150.00 17,400.00 16,910.00 17,000.00 0.1M
2023-12-14 17,000.00 17,090.00 16,870.00 16,900.00 0.0M
2023-12-13 17,010.00 17,010.00 16,750.00 16,920.00 0.0M
2023-12-12 17,120.00 17,340.00 17,030.00 17,130.00 0.0M
2023-12-11 17,200.00 17,350.00 17,100.00 17,220.00 0.0M
2023-12-08 17,010.00 17,140.00 16,910.00 17,140.00 0.0M
2023-12-07 17,000.00 17,020.00 16,860.00 17,000.00 0.0M
2023-12-06 17,120.00 17,200.00 17,010.00 17,190.00 0.0M
2023-12-05 17,290.00 17,330.00 17,070.00 17,120.00 0.0M
2023-12-04 17,170.00 17,340.00 17,090.00 17,330.00 0.0M
2023-12-03 17,260.00 17,260.00 17,260.00 17,260.00 0.0M
2023-12-01 17,210.00 17,310.00 17,120.00 17,260.00 0.0M
2023-11-30 17,700.00 17,700.00 17,210.00 17,500.00 0.1M
2023-11-29 18,860.00 19,990.00 17,290.00 17,290.00 0.7M
2023-11-28 17,300.00 17,300.00 16,970.00 17,150.00 0.0M
2023-11-27 17,600.00 17,600.00 17,190.00 17,210.00 0.0M
2023-11-26 17,660.00 17,660.00 17,660.00 17,660.00 0.0M
2023-11-24 17,480.00 17,660.00 17,220.00 17,660.00 0.0M
2023-11-23 17,190.00 17,430.00 17,080.00 17,340.00 0.0M
2023-11-22 17,370.00 17,370.00 17,020.00 17,280.00 0.0M
2023-11-21 17,530.00 17,610.00 17,140.00 17,420.00 0.0M
2023-11-20 17,210.00 17,480.00 17,160.00 17,400.00 0.1M
2023-11-17 17,320.00 17,500.00 16,900.00 16,910.00 0.1M
2023-11-16 17,860.00 18,000.00 17,580.00 17,700.00 0.1M
2023-11-15 18,060.00 18,320.00 17,500.00 18,150.00 0.1M
2023-11-14 18,430.00 18,430.00 17,800.00 18,180.00 0.1M
2023-11-13 17,600.00 18,280.00 17,510.00 18,170.00 0.2M
2023-11-12 17,640.00 17,640.00 17,640.00 17,640.00 0.0M
2023-11-10 17,840.00 18,010.00 17,300.00 17,640.00 0.1M
2023-11-09 18,370.00 18,540.00 17,710.00 17,820.00 0.1M
2023-11-08 19,090.00 19,600.00 18,520.00 18,840.00 0.2M
2023-11-07 21,300.00 21,300.00 19,310.00 19,730.00 0.2M
2023-11-06 21,500.00 21,700.00 20,400.00 21,300.00 0.2M
2023-11-05 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2023-11-03 23,300.00 23,650.00 21,900.00 22,500.00 0.2M
2023-11-02 22,300.00 23,600.00 21,900.00 23,100.00 0.2M
2023-11-01 23,900.00 24,250.00 22,550.00 23,400.00 0.4M
2023-10-31 23,850.00 24,800.00 23,200.00 23,850.00 0.6M
2023-10-30 21,500.00 27,150.00 21,450.00 25,900.00 2.3M
2023-10-29 20,950.00 20,950.00 20,950.00 20,950.00 0.0M
2023-10-27 20,400.00 21,800.00 19,980.00 20,950.00 0.4M
2023-10-26 23,450.00 23,650.00 20,800.00 21,450.00 0.7M
2023-10-25 22,200.00 23,300.00 22,050.00 22,600.00 0.4M
2023-10-24 23,000.00 23,850.00 22,200.00 23,050.00 0.4M
2023-10-23 26,300.00 26,950.00 24,300.00 24,550.00 0.5M
2023-10-22 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2023-10-20 27,750.00 29,600.00 25,500.00 26,800.00 1.4M
2023-10-19 31,000.00 31,950.00 26,700.00 26,700.00 3.7M
2023-10-18 22,900.00 28,200.00 21,150.00 28,200.00 4.1M
2023-10-17 23,000.00 24,050.00 21,200.00 21,700.00 0.7M
2023-10-16 24,450.00 27,800.00 20,800.00 23,150.00 3.1M
2023-10-15 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2023-10-13 20,300.00 24,400.00 19,330.00 22,250.00 2.4M
2023-10-12 20,550.00 21,400.00 19,620.00 19,720.00 0.5M
2023-10-11 19,180.00 23,000.00 18,830.00 21,350.00 2.5M
2023-10-10 18,900.00 21,300.00 18,670.00 21,300.00 1.7M
2023-10-06 16,110.00 16,470.00 16,110.00 16,410.00 0.0M
2023-10-05 16,650.00 16,840.00 16,330.00 16,350.00 0.1M
2023-10-04 17,700.00 18,100.00 17,200.00 17,200.00 0.0M
2023-10-03 18,080.00 18,080.00 18,080.00 18,080.00 0.0M
2023-09-27 17,460.00 19,140.00 17,330.00 18,080.00 0.1M
2023-09-26 18,080.00 18,170.00 17,260.00 17,480.00 0.0M
2023-09-25 18,110.00 18,550.00 18,080.00 18,080.00 0.0M
2023-09-22 18,050.00 18,530.00 18,040.00 18,270.00 0.0M
2023-09-21 18,910.00 18,910.00 18,030.00 18,040.00 0.1M
2023-09-20 19,590.00 19,590.00 18,900.00 18,910.00 0.1M
2023-09-19 20,200.00 20,400.00 19,500.00 19,710.00 0.1M
2023-09-18 19,600.00 20,200.00 19,310.00 19,800.00 0.1M
2023-09-15 20,150.00 20,200.00 19,270.00 19,300.00 0.1M
2023-09-14 19,500.00 19,580.00 18,850.00 19,290.00 0.1M
2023-09-13 20,900.00 21,400.00 19,230.00 19,300.00 0.6M
2023-09-12 19,000.00 20,900.00 18,810.00 20,100.00 1.0M
2023-09-11 19,900.00 19,960.00 19,050.00 19,110.00 0.1M
2023-09-10 19,740.00 19,740.00 19,740.00 19,740.00 0.0M
2023-09-08 19,550.00 19,950.00 19,000.00 19,740.00 0.1M
2023-09-07 19,600.00 20,450.00 18,940.00 19,650.00 0.9M
2023-09-06 20,200.00 20,900.00 18,510.00 18,650.00 0.6M
2023-09-05 18,070.00 18,500.00 18,070.00 18,080.00 0.0M
2023-09-04 17,800.00 18,800.00 17,800.00 18,230.00 0.1M
2023-09-01 17,680.00 17,850.00 17,510.00 17,510.00 0.0M
2023-08-31 17,810.00 17,860.00 17,490.00 17,540.00 0.0M
2023-08-30 17,870.00 17,870.00 17,710.00 17,800.00 0.0M
2023-08-29 17,820.00 18,080.00 17,780.00 17,800.00 0.0M
2023-08-28 17,420.00 18,220.00 17,420.00 18,000.00 0.0M
2023-08-25 17,510.00 17,690.00 17,380.00 17,410.00 0.0M
2023-08-24 17,550.00 17,740.00 17,410.00 17,510.00 0.0M
2023-08-23 17,660.00 17,730.00 17,580.00 17,650.00 0.0M
2023-08-22 17,860.00 17,950.00 17,700.00 17,820.00 0.0M
2023-08-21 17,710.00 18,180.00 17,710.00 17,860.00 0.0M
2023-08-18 18,020.00 18,350.00 17,680.00 17,870.00 0.0M
2023-08-17 17,900.00 18,050.00 17,350.00 17,810.00 0.0M
2023-08-16 18,500.00 18,530.00 18,050.00 18,050.00 0.0M
2023-08-14 18,670.00 19,290.00 18,670.00 18,880.00 0.0M
2023-08-11 18,810.00 18,850.00 18,200.00 18,470.00 0.0M
2023-08-10 19,480.00 19,500.00 18,810.00 18,810.00 0.1M
2023-08-09 18,350.00 18,780.00 18,350.00 18,600.00 0.0M
2023-08-08 18,700.00 18,770.00 18,250.00 18,340.00 0.0M
2023-08-07 19,000.00 19,000.00 18,500.00 18,770.00 0.0M
2023-08-04 18,400.00 18,740.00 18,250.00 18,490.00 0.0M
2023-08-03 18,100.00 18,230.00 17,950.00 18,200.00 0.0M
2023-08-02 18,670.00 18,760.00 18,040.00 18,230.00 0.0M
2023-08-01 18,030.00 18,690.00 18,030.00 18,670.00 0.0M
2023-07-31 17,450.00 18,090.00 17,450.00 17,910.00 0.0M
2023-07-28 16,920.00 17,700.00 16,830.00 17,540.00 0.0M
2023-07-27 16,650.00 17,250.00 16,650.00 17,020.00 0.0M
2023-07-26 18,040.00 18,150.00 16,800.00 17,010.00 0.0M
2023-07-25 18,100.00 18,400.00 18,030.00 18,040.00 0.0M
2023-07-24 18,210.00 18,400.00 18,030.00 18,100.00 0.0M
2023-07-21 18,550.00 18,550.00 18,270.00 18,270.00 0.0M
2023-07-20 18,560.00 18,560.00 18,360.00 18,400.00 0.0M
2023-07-19 18,440.00 18,550.00 18,300.00 18,490.00 0.0M
2023-07-18 18,690.00 18,800.00 18,410.00 18,440.00 0.0M
2023-07-17 18,950.00 18,950.00 18,500.00 18,640.00 0.0M
2023-07-16 18,950.00 18,950.00 18,950.00 18,950.00 0.0M
2023-07-14 18,540.00 19,130.00 18,540.00 18,950.00 0.0M
2023-07-13 18,380.00 18,700.00 18,250.00 18,510.00 0.0M
2023-07-12 18,400.00 18,500.00 18,210.00 18,230.00 0.0M
2023-07-11 18,090.00 18,150.00 18,070.00 18,100.00 0.0M
2023-07-10 18,240.00 18,240.00 18,030.00 18,090.00 0.0M
2023-07-07 18,130.00 18,370.00 18,100.00 18,210.00 0.0M
2023-07-06 18,660.00 18,840.00 18,000.00 18,240.00 0.0M
2023-07-05 18,710.00 18,840.00 18,670.00 18,680.00 0.0M
2023-07-04 18,850.00 18,860.00 18,660.00 18,770.00 0.0M
2023-07-03 18,800.00 19,050.00 18,800.00 18,940.00 0.0M
2023-06-30 18,930.00 18,930.00 18,790.00 18,820.00 0.0M
2023-06-29 18,760.00 18,950.00 18,760.00 18,830.00 0.0M
2023-06-28 18,870.00 19,050.00 18,810.00 18,870.00 0.0M
2023-06-27 18,960.00 19,090.00 18,910.00 18,950.00 0.0M
2023-06-26 19,100.00 19,100.00 18,900.00 18,970.00 0.0M
2023-06-23 19,050.00 19,090.00 18,770.00 18,870.00 0.0M
2023-06-22 19,000.00 19,250.00 18,980.00 19,020.00 0.0M
2023-06-21 19,130.00 19,190.00 18,980.00 19,000.00 0.0M
2023-06-20 19,320.00 19,500.00 19,100.00 19,130.00 0.0M
2023-06-19 19,290.00 19,600.00 19,150.00 19,290.00 0.0M
2023-06-16 19,380.00 19,450.00 19,230.00 19,290.00 0.0M
2023-06-15 19,420.00 19,420.00 19,130.00 19,130.00 0.0M
2023-06-14 19,400.00 19,440.00 19,100.00 19,430.00 0.0M
2023-06-13 19,020.00 19,220.00 19,000.00 19,130.00 0.0M
2023-06-12 19,200.00 19,330.00 18,980.00 19,020.00 0.0M
2023-06-09 19,460.00 19,510.00 19,210.00 19,230.00 0.0M
2023-06-08 19,680.00 20,200.00 19,370.00 19,410.00 0.0M
2023-06-07 19,380.00 19,620.00 19,380.00 19,500.00 0.0M
2023-06-06 19,490.00 19,490.00 19,490.00 19,490.00 0.0M
2023-06-05 20,100.00 20,800.00 19,420.00 19,490.00 0.2M
2023-06-02 19,200.00 19,430.00 19,040.00 19,300.00 0.0M
2023-06-01 18,900.00 19,080.00 18,810.00 18,980.00 0.0M
2023-05-31 18,740.00 19,270.00 18,710.00 19,020.00 0.0M
2023-05-30 18,900.00 18,970.00 18,700.00 18,800.00 0.0M
2023-05-29 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2023-05-26 19,270.00 19,330.00 18,800.00 18,900.00 0.1M
2023-05-25 19,530.00 19,880.00 19,090.00 19,330.00 0.1M
2023-05-24 18,900.00 21,500.00 18,900.00 19,330.00 1.1M
2023-05-23 19,000.00 19,030.00 18,710.00 18,740.00 0.0M
2023-05-22 18,880.00 18,950.00 18,640.00 18,860.00 0.0M
2023-05-21 18,770.00 18,770.00 18,770.00 18,770.00 0.0M
2023-05-19 18,700.00 18,960.00 18,640.00 18,770.00 0.0M
2023-05-18 18,510.00 18,790.00 18,510.00 18,720.00 0.0M
2023-05-17 18,360.00 18,580.00 18,360.00 18,460.00 0.0M
2023-05-16 18,400.00 18,860.00 18,240.00 18,520.00 0.0M
2023-05-15 18,370.00 18,910.00 18,360.00 18,400.00 0.0M
2023-05-14 18,370.00 18,370.00 18,370.00 18,370.00 0.0M
2023-05-12 18,610.00 18,720.00 18,370.00 18,370.00 0.0M
2023-05-11 18,910.00 19,000.00 18,720.00 18,750.00 0.0M
2023-05-10 20,400.00 21,100.00 19,000.00 19,020.00 0.3M
2023-05-09 19,600.00 21,800.00 18,820.00 18,850.00 1.1M
2023-05-08 18,530.00 18,930.00 18,490.00 18,830.00 0.0M
2023-05-04 18,490.00 19,190.00 18,330.00 18,480.00 0.0M
2023-05-03 18,200.00 18,700.00 18,200.00 18,490.00 0.0M
2023-05-02 18,520.00 18,740.00 18,450.00 18,660.00 0.0M
2023-04-28 18,800.00 18,930.00 18,520.00 18,520.00 0.0M
2023-04-27 18,800.00 18,970.00 18,600.00 18,800.00 0.0M
2023-04-26 18,650.00 19,590.00 18,550.00 19,180.00 0.1M
2023-04-25 19,590.00 19,590.00 18,970.00 18,990.00 0.0M
2023-04-24 19,910.00 20,000.00 19,110.00 19,330.00 0.1M
2023-04-21 19,600.00 21,550.00 19,230.00 19,650.00 0.4M
2023-04-20 19,520.00 22,100.00 19,120.00 20,100.00 0.8M
2023-04-19 19,710.00 19,800.00 19,460.00 19,520.00 0.0M
2023-04-18 19,930.00 19,930.00 19,590.00 19,710.00 0.0M
2023-04-17 20,000.00 20,350.00 19,810.00 20,300.00 0.1M
2023-04-14 19,800.00 19,990.00 19,500.00 19,800.00 0.0M
2023-04-13 20,350.00 20,400.00 19,610.00 19,830.00 0.0M
2023-04-12 19,730.00 20,250.00 19,730.00 19,810.00 0.0M
2023-04-11 19,480.00 19,850.00 19,050.00 19,720.00 0.0M
2023-04-10 19,530.00 19,570.00 19,110.00 19,310.00 0.0M
2023-04-07 19,650.00 19,740.00 19,470.00 19,580.00 0.0M
2023-04-06 19,950.00 20,050.00 19,430.00 19,650.00 0.1M
2023-04-05 20,550.00 20,800.00 20,050.00 20,150.00 0.1M
2023-04-04 22,000.00 22,500.00 20,550.00 20,800.00 0.5M
2023-04-03 20,550.00 20,700.00 19,150.00 19,180.00 0.2M
2023-03-31 18,740.00 18,790.00 18,250.00 18,410.00 0.0M
2023-03-30 18,520.00 18,860.00 18,260.00 18,700.00 0.0M
2023-03-29 18,580.00 18,890.00 18,400.00 18,510.00 0.0M
2023-03-28 18,620.00 19,160.00 18,400.00 18,580.00 0.0M
2023-03-27 18,300.00 18,300.00 17,850.00 18,060.00 0.0M
2023-03-24 18,200.00 18,460.00 18,030.00 18,230.00 0.0M
2023-03-23 18,480.00 18,600.00 18,260.00 18,350.00 0.0M
2023-03-22 19,200.00 19,240.00 18,760.00 18,800.00 0.0M
2023-03-21 18,840.00 19,160.00 18,830.00 18,900.00 0.0M
2023-03-20 18,800.00 19,130.00 18,670.00 18,840.00 0.0M
2023-03-17 18,450.00 18,940.00 18,200.00 18,900.00 0.0M
2023-03-16 18,500.00 18,700.00 18,210.00 18,400.00 0.0M
2023-03-15 18,750.00 19,280.00 18,750.00 18,930.00 0.0M
2023-03-14 19,330.00 19,550.00 18,660.00 18,660.00 0.0M
2023-03-13 19,680.00 19,800.00 19,130.00 19,730.00 0.0M
2023-03-10 20,200.00 20,400.00 19,960.00 19,970.00 0.0M
2023-03-09 20,750.00 20,900.00 20,250.00 20,550.00 0.0M
2023-03-08 21,000.00 21,350.00 20,650.00 20,700.00 0.1M
2023-03-07 20,950.00 21,700.00 20,600.00 21,650.00 0.1M
2023-03-06 20,200.00 21,050.00 20,150.00 20,650.00 0.1M
2023-03-05 20,200.00 20,200.00 20,200.00 20,200.00 0.0M
2023-03-03 20,350.00 20,400.00 20,200.00 20,200.00 0.0M
2023-03-02 20,700.00 20,700.00 20,250.00 20,400.00 0.0M
2023-03-01 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2023-02-28 20,550.00 20,750.00 20,250.00 20,450.00 0.0M
2023-02-27 21,200.00 21,250.00 20,600.00 20,650.00 0.0M
2023-02-24 20,750.00 21,300.00 20,550.00 20,700.00 0.1M
2023-02-23 20,550.00 20,950.00 20,350.00 20,500.00 0.0M
2023-02-22 20,650.00 21,250.00 20,400.00 21,000.00 0.1M
2023-02-21 20,150.00 20,500.00 20,150.00 20,450.00 0.0M
2023-02-20 20,000.00 20,350.00 19,970.00 20,150.00 0.0M
2023-02-17 20,100.00 20,650.00 20,000.00 20,250.00 0.0M
2023-02-16 20,200.00 20,550.00 20,200.00 20,500.00 0.0M
2023-02-15 21,100.00 21,100.00 20,250.00 20,300.00 0.0M
2023-02-14 21,150.00 21,300.00 20,700.00 20,900.00 0.0M
2023-02-13 21,750.00 22,800.00 21,000.00 21,100.00 0.4M
2023-02-10 20,800.00 21,600.00 20,650.00 20,850.00 0.1M
2023-02-09 21,150.00 21,350.00 20,750.00 20,850.00 0.0M
2023-02-08 21,400.00 21,750.00 20,950.00 21,000.00 0.1M
2023-02-07 21,050.00 21,150.00 20,700.00 20,900.00 0.0M
2023-02-06 20,900.00 21,250.00 20,500.00 20,800.00 0.0M
2023-02-05 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2023-02-03 21,100.00 21,350.00 20,800.00 21,000.00 0.0M
2023-02-02 20,900.00 21,300.00 20,850.00 20,900.00 0.0M
2023-02-01 20,900.00 21,400.00 20,750.00 20,900.00 0.1M
2023-01-31 20,850.00 21,250.00 20,450.00 21,000.00 0.1M
2023-01-30 21,600.00 21,650.00 21,100.00 21,300.00 0.1M
2023-01-29 21,600.00 21,600.00 21,600.00 21,600.00 0.0M
2023-01-27 21,900.00 22,200.00 21,450.00 21,600.00 0.2M
2023-01-26 19,840.00 24,600.00 19,820.00 22,500.00 1.9M
2023-01-25 20,050.00 20,100.00 19,800.00 19,830.00 0.1M
2023-01-24 20,100.00 20,100.00 20,100.00 20,100.00 0.0M
2023-01-20 19,250.00 22,600.00 19,200.00 20,100.00 0.6M
2023-01-19 19,100.00 19,250.00 18,950.00 19,000.00 0.0M
2023-01-18 19,550.00 19,750.00 19,050.00 19,050.00 0.0M
2023-01-17 19,550.00 19,550.00 19,050.00 19,250.00 0.0M
2023-01-16 19,600.00 19,850.00 19,350.00 19,550.00 0.0M
2023-01-13 19,800.00 19,950.00 19,650.00 19,700.00 0.0M
2023-01-12 20,050.00 20,150.00 19,450.00 19,700.00 0.0M
2023-01-11 19,550.00 20,000.00 19,400.00 19,900.00 0.0M
2023-01-10 19,500.00 19,650.00 19,250.00 19,400.00 0.0M
2023-01-09 19,250.00 19,750.00 19,250.00 19,550.00 0.0M
2023-01-06 18,800.00 19,450.00 18,550.00 19,300.00 0.0M
2023-01-05 18,800.00 19,150.00 18,250.00 18,550.00 0.0M
2023-01-04 18,550.00 19,050.00 18,550.00 18,950.00 0.0M
2023-01-03 18,900.00 19,100.00 18,050.00 18,900.00 0.0M
2023-01-02 19,350.00 20,000.00 18,900.00 19,050.00 0.0M