Eugene Investment & Securities Co., Ltd. 001200
KRX · Südkorea · Finanzen
KRW 4.085,00+35,00 (+0,86 %)
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 4.050,00 | -0,98 % | KRW 4.100,00 | KRW 4.115,00 | KRW 4.025,00 | 288,68K |
| 2026-09-29 | KRW 4.090,00 | -1,09 % | KRW 4.110,00 | KRW 4.125,00 | KRW 4.035,00 | 379,27K |
| 2026-09-28 | KRW 4.135,00 | 0,00 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.075,00 | 208,58K |
| 2026-09-23 | KRW 4.135,00 | -1,55 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.120,00 | 257,60K |
| 2026-09-22 | KRW 4.200,00 | +0,60 % | KRW 4.200,00 | KRW 4.275,00 | KRW 4.155,00 | 350,29K |
| 2026-09-21 | KRW 4.175,00 | +1,21 % | KRW 4.155,00 | KRW 4.195,00 | KRW 4.125,00 | 168,42K |
| 2026-09-18 | KRW 4.125,00 | -2,94 % | KRW 4.290,00 | KRW 4.310,00 | KRW 4.125,00 | 483,70K |
| 2026-09-17 | KRW 4.250,00 | +0,24 % | KRW 4.240,00 | KRW 4.305,00 | KRW 4.235,00 | 173,23K |
| 2026-09-16 | KRW 4.240,00 | -1,40 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.210,00 | 248,43K |
| 2026-09-15 | KRW 4.300,00 | -1,15 % | KRW 4.350,00 | KRW 4.375,00 | KRW 4.265,00 | 197,20K |
| 2026-09-14 | KRW 4.350,00 | -0,11 % | KRW 4.335,00 | KRW 4.380,00 | KRW 4.295,00 | 169,98K |
| 2026-09-11 | KRW 4.355,00 | -0,80 % | KRW 4.350,00 | KRW 4.410,00 | KRW 4.305,00 | 397,27K |
| 2026-09-10 | KRW 4.390,00 | +3,54 % | KRW 4.230,00 | KRW 4.390,00 | KRW 4.190,00 | 1,49M |
| 2026-09-09 | KRW 4.240,00 | -1,74 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.215,00 | 1,15M |
| 2026-09-08 | KRW 4.315,00 | -0,69 % | KRW 4.350,00 | KRW 4.360,00 | KRW 4.295,00 | 503,23K |
| 2026-09-07 | KRW 4.345,00 | -0,23 % | KRW 4.350,00 | KRW 4.375,00 | KRW 4.290,00 | 308,16K |
| 2026-09-04 | KRW 4.355,00 | +0,81 % | KRW 4.350,00 | KRW 4.460,00 | KRW 4.320,00 | 377,32K |
| 2026-09-03 | KRW 4.320,00 | +0,47 % | KRW 4.320,00 | KRW 4.385,00 | KRW 4.275,00 | 445,75K |
| 2026-09-02 | KRW 4.300,00 | -3,26 % | KRW 4.350,00 | KRW 4.410,00 | KRW 4.300,00 | 404,90K |
| 2026-09-01 | KRW 4.445,00 | +1,25 % | KRW 4.360,00 | KRW 4.445,00 | KRW 4.345,00 | 272,90K |
| 2026-08-31 | KRW 4.390,00 | -0,11 % | KRW 4.365,00 | KRW 4.430,00 | KRW 4.270,00 | 461,62K |
| 2026-08-28 | KRW 4.395,00 | +1,27 % | KRW 4.345,00 | KRW 4.440,00 | KRW 4.295,00 | 352,59K |
| 2026-08-27 | KRW 4.340,00 | -1,36 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.320,00 | 242,28K |
| 2026-08-26 | KRW 4.400,00 | +1,15 % | KRW 4.345,00 | KRW 4.400,00 | KRW 4.280,00 | 343,98K |
| 2026-08-25 | KRW 4.350,00 | +2,84 % | KRW 4.175,00 | KRW 4.365,00 | KRW 4.125,00 | 320,50K |
| 2026-08-24 | KRW 4.230,00 | -1,17 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.200,00 | 291,46K |
| 2026-08-21 | KRW 4.280,00 | -2,06 % | KRW 4.300,00 | KRW 4.345,00 | KRW 4.200,00 | 373,48K |
| 2026-08-20 | KRW 4.370,00 | +3,55 % | KRW 4.280,00 | KRW 4.420,00 | KRW 4.255,00 | 352,60K |
| 2026-08-19 | KRW 4.220,00 | -2,43 % | KRW 4.280,00 | KRW 4.290,00 | KRW 4.170,00 | 291,27K |
| 2026-08-18 | KRW 4.325,00 | -4,10 % | KRW 4.535,00 | KRW 4.540,00 | KRW 4.305,00 | 557,80K |
| 2026-08-14 | KRW 4.510,00 | +3,20 % | KRW 4.400,00 | KRW 4.510,00 | KRW 4.375,00 | 504,17K |
| 2026-08-13 | KRW 4.370,00 | -2,46 % | KRW 4.555,00 | KRW 4.650,00 | KRW 4.355,00 | 825,60K |
| 2026-08-12 | KRW 4.480,00 | +0,90 % | KRW 4.470,00 | KRW 4.515,00 | KRW 4.430,00 | 598,22K |
| 2026-08-11 | KRW 4.440,00 | +1,49 % | KRW 4.360,00 | KRW 4.445,00 | KRW 4.320,00 | 355,43K |
| 2026-08-10 | KRW 4.375,00 | +3,55 % | KRW 4.230,00 | KRW 4.375,00 | KRW 4.225,00 | 327,13K |
| 2026-08-07 | KRW 4.225,00 | -1,97 % | KRW 4.315,00 | KRW 4.345,00 | KRW 4.175,00 | 414,08K |
| 2026-08-06 | KRW 4.310,00 | -0,23 % | KRW 4.285,00 | KRW 4.345,00 | KRW 4.250,00 | 364,25K |
| 2026-08-05 | KRW 4.320,00 | +3,35 % | KRW 4.250,00 | KRW 4.390,00 | KRW 4.250,00 | 464,30K |
| 2026-08-04 | KRW 4.180,00 | +3,47 % | KRW 4.095,00 | KRW 4.215,00 | KRW 4.060,00 | 467,85K |
| 2026-08-03 | KRW 4.040,00 | -2,42 % | KRW 4.050,00 | KRW 4.180,00 | KRW 4.005,00 | 780,16K |
| 2026-07-31 | KRW 4.140,00 | +11,29 % | KRW 3.850,00 | KRW 4.145,00 | KRW 3.850,00 | 736,62K |
| 2026-07-30 | KRW 3.720,00 | +0,40 % | KRW 3.395,00 | KRW 3.930,00 | KRW 3.395,00 | 1,22M |
| 2026-07-29 | KRW 3.705,00 | -4,76 % | KRW 3.965,00 | KRW 4.015,00 | KRW 3.565,00 | 933,78K |
| 2026-07-28 | KRW 3.890,00 | -8,58 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.850,00 | 983,52K |
| 2026-07-27 | KRW 4.255,00 | +1,31 % | KRW 4.250,00 | KRW 4.310,00 | KRW 4.205,00 | 254,42K |
| 2026-07-24 | KRW 4.200,00 | -2,44 % | KRW 4.250,00 | KRW 4.285,00 | KRW 4.165,00 | 289,68K |
| 2026-07-23 | KRW 4.305,00 | +4,74 % | KRW 4.140,00 | KRW 4.305,00 | KRW 4.120,00 | 355,29K |
| 2026-07-22 | KRW 4.110,00 | -0,48 % | KRW 4.200,00 | KRW 4.290,00 | KRW 4.100,00 | 532,51K |
| 2026-07-21 | KRW 4.130,00 | +0,98 % | KRW 4.070,00 | KRW 4.165,00 | KRW 4.040,00 | 276,99K |
| 2026-07-20 | KRW 4.090,00 | -4,44 % | KRW 4.230,00 | KRW 4.240,00 | KRW 4.075,00 | 443,61K |
| 2026-07-16 | KRW 4.280,00 | -1,50 % | KRW 4.275,00 | KRW 4.335,00 | KRW 4.225,00 | 428,88K |
| 2026-07-15 | KRW 4.345,00 | +3,70 % | KRW 4.330,00 | KRW 4.420,00 | KRW 4.285,00 | 521,36K |
| 2026-07-14 | KRW 4.190,00 | -1,64 % | KRW 4.260,00 | KRW 4.300,00 | KRW 4.040,00 | 701,87K |
| 2026-07-13 | KRW 4.260,00 | -4,16 % | KRW 4.430,00 | KRW 4.605,00 | KRW 4.230,00 | 702,69K |
| 2026-07-10 | KRW 4.445,00 | +8,02 % | KRW 4.135,00 | KRW 4.530,00 | KRW 4.135,00 | 675,05K |
| 2026-07-09 | KRW 4.115,00 | -2,26 % | KRW 4.260,00 | KRW 4.280,00 | KRW 4.085,00 | 383,26K |
| 2026-07-08 | KRW 4.210,00 | -3,66 % | KRW 4.295,00 | KRW 4.440,00 | KRW 4.180,00 | 608,20K |
| 2026-07-07 | KRW 4.370,00 | -3,96 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.265,00 | 547,70K |
| 2026-07-06 | KRW 4.550,00 | +2,71 % | KRW 4.470,00 | KRW 4.730,00 | KRW 4.410,00 | 830,52K |
| 2026-07-03 | KRW 4.430,00 | +4,98 % | KRW 4.290,00 | KRW 4.465,00 | KRW 4.140,00 | 629,66K |
| 2026-07-02 | KRW 4.220,00 | -3,65 % | KRW 4.340,00 | KRW 4.370,00 | KRW 4.210,00 | 475,68K |
| 2026-07-01 | KRW 4.380,00 | +1,62 % | KRW 4.335,00 | KRW 4.550,00 | KRW 4.335,00 | 418,21K |
| 2026-06-30 | KRW 4.310,00 | -1,03 % | KRW 4.380,00 | KRW 4.425,00 | KRW 4.300,00 | 356,28K |
| 2026-06-29 | KRW 4.355,00 | +7,66 % | KRW 4.060,00 | KRW 4.365,00 | KRW 4.020,00 | 390,97K |
| 2026-06-26 | KRW 4.045,00 | -4,71 % | KRW 4.240,00 | KRW 4.240,00 | KRW 3.910,00 | 806,08K |
| 2026-06-25 | KRW 4.245,00 | -0,12 % | KRW 4.310,00 | KRW 4.440,00 | KRW 4.240,00 | 569,81K |
| 2026-06-24 | KRW 4.250,00 | +0,59 % | KRW 4.225,00 | KRW 4.350,00 | KRW 4.150,00 | 665,05K |
| 2026-06-23 | KRW 4.225,00 | -6,94 % | KRW 4.530,00 | KRW 4.615,00 | KRW 4.200,00 | 568,92K |
| 2026-06-22 | KRW 4.540,00 | -2,47 % | KRW 4.600,00 | KRW 4.615,00 | KRW 4.465,00 | 403,80K |
| 2026-06-19 | KRW 4.655,00 | -4,02 % | KRW 4.850,00 | KRW 4.900,00 | KRW 4.540,00 | 705,43K |
| 2026-06-18 | KRW 4.850,00 | -0,92 % | KRW 4.895,00 | KRW 4.930,00 | KRW 4.700,00 | 605,31K |
| 2026-06-17 | KRW 4.895,00 | +0,31 % | KRW 4.880,00 | KRW 4.930,00 | KRW 4.815,00 | 475,71K |
| 2026-06-16 | KRW 4.880,00 | +1,77 % | KRW 4.795,00 | KRW 4.945,00 | KRW 4.780,00 | 687,43K |
| 2026-06-15 | KRW 4.795,00 | +2,13 % | KRW 4.770,00 | KRW 4.855,00 | KRW 4.705,00 | 769,10K |
| 2026-06-12 | KRW 4.695,00 | +6,83 % | KRW 4.550,00 | KRW 4.745,00 | KRW 4.550,00 | 931,98K |
| 2026-06-11 | KRW 4.395,00 | -0,45 % | KRW 4.300,00 | KRW 4.430,00 | KRW 4.240,00 | 587,23K |
| 2026-06-10 | KRW 4.415,00 | -2,11 % | KRW 4.470,00 | KRW 4.630,00 | KRW 4.310,00 | 652 |
| 2026-06-09 | KRW 4.510,00 | +7,25 % | KRW 4.335,00 | KRW 4.555,00 | KRW 4.230,00 | 892,79K |
| 2026-06-08 | KRW 4.205,00 | -10,15 % | KRW 4.390,00 | KRW 4.470,00 | KRW 4.140,00 | 1,26M |
| 2026-06-05 | KRW 4.680,00 | -0,64 % | KRW 4.785,00 | KRW 4.887,00 | KRW 4.570,00 | 1,25M |
| 2026-06-04 | KRW 4.710,00 | +1,18 % | KRW 4.655,00 | KRW 4.790,00 | KRW 4.615,00 | 665,44K |
| 2026-06-02 | KRW 4.655,00 | -0,75 % | KRW 4.650,00 | KRW 4.690,00 | KRW 4.530,00 | 842,99K |
| 2026-06-01 | KRW 4.690,00 | -1,37 % | KRW 4.620,00 | KRW 4.895,00 | KRW 4.605,00 | 873,59K |
| 2026-05-29 | KRW 4.755,00 | -1,04 % | KRW 4.830,00 | KRW 4.900,00 | KRW 4.600,00 | 1,34M |
| 2026-05-28 | KRW 4.805,00 | -2,83 % | KRW 4.950,00 | KRW 4.960,00 | KRW 4.610,00 | 1,46M |
| 2026-05-27 | KRW 4.945,00 | -4,17 % | KRW 5.220,00 | KRW 5.240,00 | KRW 4.945,00 | 1,17M |
| 2026-05-26 | KRW 5.160,00 | -3,73 % | KRW 5.450,00 | KRW 5.550,00 | KRW 5.140,00 | 1,23M |
| 2026-05-22 | KRW 5.360,00 | +2,68 % | KRW 5.330,00 | KRW 5.400,00 | KRW 5.200,00 | 783,66K |
| 2026-05-21 | KRW 5.220,00 | +5,45 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.160,00 | 858,80K |
| 2026-05-20 | KRW 4.950,00 | -4,99 % | KRW 5.210,00 | KRW 5.220,00 | KRW 4.875,00 | 1,60M |