EUSU HOLDINGS CO., LTD. 000700
KRX · Südkorea · Transport
KRW 6.600,00-70,00 (-1,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.600,00 | -1,05 % | KRW 6.650,00 | KRW 6.700,00 | KRW 6.590,00 | 17,39K |
| 2026-09-30 | KRW 6.670,00 | -0,30 % | KRW 6.630,00 | KRW 6.700,00 | KRW 6.630,00 | 7,11K |
| 2026-09-29 | KRW 6.690,00 | +0,90 % | KRW 6.630,00 | KRW 6.690,00 | KRW 6.620,00 | 15,48K |
| 2026-09-28 | KRW 6.630,00 | -0,15 % | KRW 6.640,00 | KRW 6.700,00 | KRW 6.600,00 | 16,88K |
| 2026-09-23 | KRW 6.640,00 | -1,04 % | KRW 6.710,00 | KRW 6.740,00 | KRW 6.610,00 | 24,23K |
| 2026-09-22 | KRW 6.710,00 | +0,15 % | KRW 6.620,00 | KRW 6.760,00 | KRW 6.580,00 | 22,50K |
| 2026-09-21 | KRW 6.700,00 | +1,06 % | KRW 6.570,00 | KRW 6.860,00 | KRW 6.550,00 | 59,18K |
| 2026-09-18 | KRW 6.630,00 | -1,34 % | KRW 6.740,00 | KRW 6.820,00 | KRW 6.570,00 | 34,76K |
| 2026-09-17 | KRW 6.720,00 | +0,90 % | KRW 6.620,00 | KRW 6.840,00 | KRW 6.620,00 | 37,97K |
| 2026-09-16 | KRW 6.660,00 | +2,62 % | KRW 6.380,00 | KRW 6.700,00 | KRW 6.380,00 | 26,68K |
| 2026-09-15 | KRW 6.490,00 | +0,46 % | KRW 6.390,00 | KRW 6.490,00 | KRW 6.390,00 | 13,55K |
| 2026-09-14 | KRW 6.460,00 | -1,67 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.400,00 | 13,92K |
| 2026-09-11 | KRW 6.570,00 | +3,79 % | KRW 6.300,00 | KRW 6.620,00 | KRW 6.300,00 | 20,23K |
| 2026-09-10 | KRW 6.330,00 | -0,47 % | KRW 6.330,00 | KRW 6.540,00 | KRW 6.330,00 | 26,60K |
| 2026-09-09 | KRW 6.360,00 | -2,15 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.260,00 | 11,19K |
| 2026-09-08 | KRW 6.500,00 | -1,07 % | KRW 6.520,00 | KRW 6.600,00 | KRW 6.310,00 | 13,87K |
| 2026-09-07 | KRW 6.570,00 | -1,05 % | KRW 6.640,00 | KRW 6.650,00 | KRW 6.550,00 | 14,37K |
| 2026-09-04 | KRW 6.640,00 | +0,76 % | KRW 6.520,00 | KRW 6.720,00 | KRW 6.520,00 | 20,32K |
| 2026-09-03 | KRW 6.590,00 | -0,15 % | KRW 6.550,00 | KRW 6.690,00 | KRW 6.550,00 | 16,57K |
| 2026-09-02 | KRW 6.600,00 | -0,15 % | KRW 6.610,00 | KRW 6.620,00 | KRW 6.380,00 | 17,93K |
| 2026-09-01 | KRW 6.610,00 | +0,15 % | KRW 6.575,00 | KRW 6.660,00 | KRW 6.520,00 | 16,48K |
| 2026-08-31 | KRW 6.600,00 | -1,20 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.480,00 | 20,00K |
| 2026-08-28 | KRW 6.680,00 | -0,45 % | KRW 6.640,00 | KRW 6.700,00 | KRW 6.600,00 | 23,92K |
| 2026-08-27 | KRW 6.710,00 | +0,30 % | KRW 6.660,00 | KRW 6.800,00 | KRW 6.600,00 | 38,87K |
| 2026-08-26 | KRW 6.690,00 | +2,14 % | KRW 6.630,00 | KRW 6.760,00 | KRW 6.260,00 | 62,61K |
| 2026-08-25 | KRW 6.550,00 | +1,71 % | KRW 6.430,00 | KRW 6.570,00 | KRW 6.310,00 | 30,76K |
| 2026-08-24 | KRW 6.440,00 | +1,58 % | KRW 6.430,00 | KRW 6.460,00 | KRW 6.150,00 | 49,35K |
| 2026-08-21 | KRW 6.340,00 | +1,28 % | KRW 6.210,00 | KRW 6.370,00 | KRW 6.160,00 | 46,81K |
| 2026-08-20 | KRW 6.260,00 | -0,48 % | KRW 6.250,00 | KRW 6.370,00 | KRW 6.150,00 | 46,19K |
| 2026-08-19 | KRW 6.290,00 | -2,33 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.250,00 | 35,41K |
| 2026-08-18 | KRW 6.440,00 | +3,04 % | KRW 6.460,00 | KRW 6.560,00 | KRW 6.350,00 | 67,15K |
| 2026-08-14 | KRW 6.250,00 | +1,46 % | KRW 6.160,00 | KRW 6.350,00 | KRW 6.150,00 | 35,41K |
| 2026-08-13 | KRW 6.160,00 | -6,38 % | KRW 6.580,00 | KRW 6.610,00 | KRW 6.090,00 | 59,03K |
| 2026-08-12 | KRW 6.580,00 | -3,66 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.570,00 | 48,05K |
| 2026-08-11 | KRW 6.830,00 | +2,09 % | KRW 6.700,00 | KRW 6.890,00 | KRW 6.700,00 | 85,90K |
| 2026-08-10 | KRW 6.690,00 | +2,45 % | KRW 6.550,00 | KRW 6.730,00 | KRW 6.540,00 | 78,57K |
| 2026-08-07 | KRW 6.530,00 | -0,61 % | KRW 6.570,00 | KRW 6.620,00 | KRW 6.380,00 | 60,91K |
| 2026-08-06 | KRW 6.570,00 | +1,08 % | KRW 6.510,00 | KRW 6.600,00 | KRW 6.480,00 | 54,27K |
| 2026-08-05 | KRW 6.500,00 | +1,88 % | KRW 6.390,00 | KRW 6.590,00 | KRW 6.390,00 | 106,61K |
| 2026-08-04 | KRW 6.380,00 | +1,27 % | KRW 6.300,00 | KRW 6.590,00 | KRW 6.300,00 | 57,65K |
| 2026-08-03 | KRW 6.300,00 | +3,62 % | KRW 6.190,00 | KRW 6.360,00 | KRW 6.150,00 | 63,45K |
| 2026-07-31 | KRW 6.080,00 | -0,33 % | KRW 6.160,00 | KRW 6.200,00 | KRW 5.960,00 | 32,17K |
| 2026-07-30 | KRW 6.100,00 | +5,17 % | KRW 5.800,00 | KRW 6.190,00 | KRW 5.800,00 | 36,85K |
| 2026-07-29 | KRW 5.800,00 | -3,33 % | KRW 5.950,00 | KRW 6.110,00 | KRW 5.800,00 | 84,99K |
| 2026-07-28 | KRW 6.000,00 | -1,96 % | KRW 6.110,00 | KRW 6.120,00 | KRW 5.920,00 | 47,81K |
| 2026-07-27 | KRW 6.120,00 | +1,66 % | KRW 6.090,00 | KRW 6.170,00 | KRW 6.050,00 | 25,62K |
| 2026-07-24 | KRW 6.020,00 | +0,50 % | KRW 5.990,00 | KRW 6.100,00 | KRW 5.960,00 | 33,11K |
| 2026-07-23 | KRW 5.990,00 | +2,39 % | KRW 5.850,00 | KRW 6.020,00 | KRW 5.850,00 | 27,12K |
| 2026-07-22 | KRW 5.850,00 | -0,51 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.850,00 | 32,34K |
| 2026-07-21 | KRW 5.880,00 | +2,98 % | KRW 5.770,00 | KRW 5.890,00 | KRW 5.720,00 | 15,10K |
| 2026-07-20 | KRW 5.710,00 | -2,56 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.700,00 | 17,24K |
| 2026-07-16 | KRW 5.860,00 | +1,38 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.700,00 | 18,59K |
| 2026-07-15 | KRW 5.780,00 | +3,03 % | KRW 5.600,00 | KRW 5.810,00 | KRW 5.600,00 | 5,67K |
| 2026-07-14 | KRW 5.610,00 | -2,60 % | KRW 5.740,00 | KRW 5.790,00 | KRW 5.610,00 | 75,99K |
| 2026-07-13 | KRW 5.760,00 | -0,69 % | KRW 5.800,00 | KRW 5.920,00 | KRW 5.700,00 | 26,25K |
| 2026-07-10 | KRW 5.800,00 | +2,11 % | KRW 5.650,00 | KRW 5.860,00 | KRW 5.650,00 | 18,29K |
| 2026-07-09 | KRW 5.680,00 | -0,35 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.680,00 | 11,77K |
| 2026-07-08 | KRW 5.700,00 | 0,00 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.620,00 | 28,74K |
| 2026-07-07 | KRW 5.700,00 | -3,39 % | KRW 5.860,00 | KRW 5.890,00 | KRW 5.630,00 | 41,04K |
| 2026-07-06 | KRW 5.900,00 | +3,51 % | KRW 5.650,00 | KRW 5.950,00 | KRW 5.650,00 | 48,80K |
| 2026-07-03 | KRW 5.700,00 | +0,35 % | KRW 5.590,00 | KRW 5.830,00 | KRW 5.590,00 | 35,02K |
| 2026-07-02 | KRW 5.680,00 | +0,35 % | KRW 5.650,00 | KRW 5.790,00 | KRW 5.560,00 | 37,76K |
| 2026-07-01 | KRW 5.660,00 | +2,72 % | KRW 5.470,00 | KRW 5.720,00 | KRW 5.470,00 | 26,18K |
| 2026-06-30 | KRW 5.510,00 | +0,73 % | KRW 5.480,00 | KRW 5.570,00 | KRW 5.460,00 | 20,83K |
| 2026-06-29 | KRW 5.470,00 | +6,01 % | KRW 5.180,00 | KRW 5.500,00 | KRW 5.180,00 | 37,94K |
| 2026-06-26 | KRW 5.160,00 | -3,37 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.130,00 | 49,44K |
| 2026-06-25 | KRW 5.340,00 | -0,93 % | KRW 5.390,00 | KRW 5.540,00 | KRW 5.320,00 | 13,26K |
| 2026-06-24 | KRW 5.390,00 | -0,92 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.300,00 | 20,15K |
| 2026-06-23 | KRW 5.440,00 | -2,16 % | KRW 5.520,00 | KRW 5.560,00 | KRW 5.350,00 | 52,74K |
| 2026-06-22 | KRW 5.560,00 | -1,77 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.370,00 | 19,04K |
| 2026-06-19 | KRW 5.660,00 | -2,41 % | KRW 5.790,00 | KRW 5.840,00 | KRW 5.590,00 | 32,85K |
| 2026-06-18 | KRW 5.800,00 | -0,85 % | KRW 5.850,00 | KRW 5.900,00 | KRW 5.770,00 | 23,53K |
| 2026-06-17 | KRW 5.850,00 | +0,69 % | KRW 5.830,00 | KRW 5.880,00 | KRW 5.750,00 | 30,99K |
| 2026-06-16 | KRW 5.810,00 | +0,52 % | KRW 5.790,00 | KRW 5.890,00 | KRW 5.690,00 | 44,08K |
| 2026-06-15 | KRW 5.780,00 | +2,66 % | KRW 5.690,00 | KRW 5.830,00 | KRW 5.690,00 | 22,69K |
| 2026-06-12 | KRW 5.630,00 | +1,26 % | KRW 5.520,00 | KRW 5.750,00 | KRW 5.520,00 | 25,16K |
| 2026-06-11 | KRW 5.560,00 | -0,54 % | KRW 5.590,00 | KRW 5.650,00 | KRW 5.480,00 | 20,63K |
| 2026-06-10 | KRW 5.590,00 | +2,38 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.420,00 | 106 |
| 2026-06-09 | KRW 5.460,00 | +4,40 % | KRW 5.230,00 | KRW 5.580,00 | KRW 5.230,00 | 49,21K |
| 2026-06-08 | KRW 5.230,00 | -2,97 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.200,00 | 31,75K |
| 2026-06-05 | KRW 5.390,00 | +2,08 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.240,00 | 49,24K |
| 2026-06-04 | KRW 5.280,00 | 0,00 % | KRW 5.280,00 | KRW 5.360,00 | KRW 5.230,00 | 14,54K |
| 2026-06-02 | KRW 5.280,00 | +1,54 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.090,00 | 33,74K |
| 2026-06-01 | KRW 5.200,00 | -2,80 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.000,00 | 81,97K |
| 2026-05-29 | KRW 5.350,00 | -0,19 % | KRW 5.360,00 | KRW 5.440,00 | KRW 5.280,00 | 75,65K |
| 2026-05-28 | KRW 5.360,00 | -1,83 % | KRW 5.430,00 | KRW 5.530,00 | KRW 5.340,00 | 71,14K |
| 2026-05-27 | KRW 5.460,00 | -3,53 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.420,00 | 90,62K |
| 2026-05-26 | KRW 5.660,00 | -1,22 % | KRW 5.730,00 | KRW 5.770,00 | KRW 5.650,00 | 21,72K |
| 2026-05-22 | KRW 5.730,00 | +1,06 % | KRW 5.730,00 | KRW 5.750,00 | KRW 5.660,00 | 53,44K |
| 2026-05-21 | KRW 5.670,00 | +1,25 % | KRW 5.650,00 | KRW 5.740,00 | KRW 5.610,00 | 37,34K |