Eagon Industrial Co., Ltd. 008250
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.145,00+45,00 (+1,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.145,00 | +1,45 % | KRW 3.155,00 | KRW 3.190,00 | KRW 3.060,00 | 25,63K |
| 2026-10-01 | KRW 3.100,00 | -0,80 % | KRW 3.095,00 | KRW 3.145,00 | KRW 3.090,00 | 17,85K |
| 2026-09-30 | KRW 3.125,00 | +0,97 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.040,00 | 16,15K |
| 2026-09-29 | KRW 3.095,00 | +0,65 % | KRW 3.050,00 | KRW 3.135,00 | KRW 3.045,00 | 23,91K |
| 2026-09-28 | KRW 3.075,00 | +0,82 % | KRW 3.050,00 | KRW 3.130,00 | KRW 3.035,00 | 20,10K |
| 2026-09-23 | KRW 3.050,00 | -0,65 % | KRW 3.070,00 | KRW 3.140,00 | KRW 3.030,00 | 32,72K |
| 2026-09-22 | KRW 3.070,00 | -0,97 % | KRW 3.080,00 | KRW 3.120,00 | KRW 3.020,00 | 25,75K |
| 2026-09-21 | KRW 3.100,00 | -0,64 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.030,00 | 30,96K |
| 2026-09-18 | KRW 3.120,00 | -1,42 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.080,00 | 37,00K |
| 2026-09-17 | KRW 3.165,00 | -0,16 % | KRW 3.170,00 | KRW 3.200,00 | KRW 3.125,00 | 28,84K |
| 2026-09-16 | KRW 3.170,00 | +0,79 % | KRW 3.145,00 | KRW 3.170,00 | KRW 3.100,00 | 24,01K |
| 2026-09-15 | KRW 3.145,00 | -0,79 % | KRW 3.140,00 | KRW 3.210,00 | KRW 3.140,00 | 26,99K |
| 2026-09-14 | KRW 3.170,00 | +1,28 % | KRW 3.100,00 | KRW 3.195,00 | KRW 3.090,00 | 41,96K |
| 2026-09-11 | KRW 3.130,00 | +0,16 % | KRW 3.115,00 | KRW 3.155,00 | KRW 3.080,00 | 45,34K |
| 2026-09-10 | KRW 3.125,00 | +1,96 % | KRW 3.065,00 | KRW 3.125,00 | KRW 3.020,00 | 35,20K |
| 2026-09-09 | KRW 3.065,00 | -0,16 % | KRW 3.070,00 | KRW 3.115,00 | KRW 3.060,00 | 28,18K |
| 2026-09-08 | KRW 3.070,00 | -3,76 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.050,00 | 60,90K |
| 2026-09-07 | KRW 3.190,00 | +2,24 % | KRW 3.100,00 | KRW 3.225,00 | KRW 3.100,00 | 44,49K |
| 2026-09-04 | KRW 3.120,00 | +2,63 % | KRW 3.030,00 | KRW 3.200,00 | KRW 3.030,00 | 83,91K |
| 2026-09-03 | KRW 3.040,00 | -1,14 % | KRW 3.045,00 | KRW 3.090,00 | KRW 2.990,00 | 73,40K |
| 2026-09-02 | KRW 3.075,00 | -0,97 % | KRW 3.015,00 | KRW 3.135,00 | KRW 3.000,00 | 96,30K |
| 2026-09-01 | KRW 3.105,00 | -4,46 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.090,00 | 151,39K |
| 2026-08-31 | KRW 3.250,00 | -1,07 % | KRW 3.285,00 | KRW 3.350,00 | KRW 3.110,00 | 214,38K |
| 2026-08-28 | KRW 3.285,00 | -1,35 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.275,00 | 325,85K |
| 2026-08-27 | KRW 3.330,00 | +7,42 % | KRW 3.220,00 | KRW 3.770,00 | KRW 3.140,00 | 2,29M |
| 2026-08-26 | KRW 3.100,00 | -10,66 % | KRW 4.510,00 | KRW 4.510,00 | KRW 3.075,00 | 2,89M |
| 2026-08-25 | KRW 3.470,00 | +29,96 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.470,00 | 174,71K |
| 2026-08-24 | KRW 2.670,00 | +6,80 % | KRW 2.525,00 | KRW 2.670,00 | KRW 2.500,00 | 36,72K |
| 2026-08-21 | KRW 2.500,00 | -2,53 % | KRW 2.520,00 | KRW 2.670,00 | KRW 2.470,00 | 21,14K |
| 2026-08-20 | KRW 2.565,00 | +1,38 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.535,00 | 10,24K |
| 2026-08-19 | KRW 2.530,00 | -0,20 % | KRW 2.470,00 | KRW 2.550,00 | KRW 2.460,00 | 15,07K |
| 2026-08-18 | KRW 2.535,00 | -1,74 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.495,00 | 55,62K |
| 2026-08-14 | KRW 2.580,00 | 0,00 % | KRW 2.575,00 | KRW 2.660,00 | KRW 2.560,00 | 31,15K |
| 2026-08-13 | KRW 2.580,00 | -4,44 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.555,00 | 99,79K |
| 2026-08-12 | KRW 2.700,00 | +0,37 % | KRW 2.705,00 | KRW 2.875,00 | KRW 2.690,00 | 48,61K |
| 2026-08-11 | KRW 2.690,00 | -0,19 % | KRW 2.720,00 | KRW 2.795,00 | KRW 2.670,00 | 13,76K |
| 2026-08-10 | KRW 2.695,00 | +2,28 % | KRW 2.575,00 | KRW 2.715,00 | KRW 2.575,00 | 6,82K |
| 2026-08-07 | KRW 2.635,00 | +0,19 % | KRW 2.680,00 | KRW 2.685,00 | KRW 2.630,00 | 7,83K |
| 2026-08-06 | KRW 2.630,00 | 0,00 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.560,00 | 14,00K |
| 2026-08-05 | KRW 2.630,00 | +0,38 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.595,00 | 18,21K |
| 2026-08-04 | KRW 2.620,00 | +2,14 % | KRW 2.570,00 | KRW 2.640,00 | KRW 2.550,00 | 29,87K |
| 2026-08-03 | KRW 2.565,00 | -0,19 % | KRW 2.550,00 | KRW 2.605,00 | KRW 2.540,00 | 15,01K |
| 2026-07-31 | KRW 2.570,00 | +1,58 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.510,00 | 33,78K |
| 2026-07-30 | KRW 2.530,00 | -3,07 % | KRW 2.455,00 | KRW 2.690,00 | KRW 2.455,00 | 19,19K |
| 2026-07-29 | KRW 2.610,00 | -6,12 % | KRW 2.715,00 | KRW 2.790,00 | KRW 2.425,00 | 37,56K |
| 2026-07-28 | KRW 2.780,00 | -4,63 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.700,00 | 32,68K |
| 2026-07-27 | KRW 2.915,00 | +3,74 % | KRW 2.810,00 | KRW 2.915,00 | KRW 2.755,00 | 32,61K |
| 2026-07-24 | KRW 2.810,00 | -1,58 % | KRW 2.800,00 | KRW 2.905,00 | KRW 2.780,00 | 25,70K |
| 2026-07-23 | KRW 2.855,00 | +0,88 % | KRW 2.860,00 | KRW 2.895,00 | KRW 2.830,00 | 16,30K |
| 2026-07-22 | KRW 2.830,00 | -2,41 % | KRW 2.850,00 | KRW 2.945,00 | KRW 2.825,00 | 9,76K |
| 2026-07-21 | KRW 2.900,00 | +4,32 % | KRW 2.770,00 | KRW 2.960,00 | KRW 2.770,00 | 51,75K |
| 2026-07-20 | KRW 2.780,00 | 0,00 % | KRW 2.780,00 | KRW 2.970,00 | KRW 2.740,00 | 20,90K |
| 2026-07-16 | KRW 2.780,00 | +2,77 % | KRW 2.755,00 | KRW 2.830,00 | KRW 2.705,00 | 12,04K |
| 2026-07-15 | KRW 2.705,00 | -0,37 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.705,00 | 44,55K |
| 2026-07-14 | KRW 2.715,00 | -1,99 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.680,00 | 73,92K |
| 2026-07-13 | KRW 2.770,00 | +0,91 % | KRW 2.810,00 | KRW 2.950,00 | KRW 2.625,00 | 11,05K |
| 2026-07-10 | KRW 2.745,00 | -2,49 % | KRW 2.845,00 | KRW 2.870,00 | KRW 2.745,00 | 7,65K |
| 2026-07-09 | KRW 2.815,00 | -3,26 % | KRW 2.750,00 | KRW 2.835,00 | KRW 2.745,00 | 10,29K |
| 2026-07-08 | KRW 2.910,00 | -0,51 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.810,00 | 12,22K |
| 2026-07-07 | KRW 2.925,00 | +2,99 % | KRW 2.840,00 | KRW 2.925,00 | KRW 2.810,00 | 26,45K |
| 2026-07-06 | KRW 2.840,00 | +4,41 % | KRW 2.750,00 | KRW 2.915,00 | KRW 2.645,00 | 5,61K |
| 2026-07-03 | KRW 2.720,00 | -1,27 % | KRW 2.755,00 | KRW 2.785,00 | KRW 2.645,00 | 37,53K |
| 2026-07-02 | KRW 2.755,00 | +3,18 % | KRW 2.645,00 | KRW 2.870,00 | KRW 2.600,00 | 67,20K |
| 2026-07-01 | KRW 2.670,00 | +2,89 % | KRW 2.615,00 | KRW 2.745,00 | KRW 2.610,00 | 34,47K |
| 2026-06-30 | KRW 2.595,00 | -3,71 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.590,00 | 11,01K |
| 2026-06-29 | KRW 2.695,00 | +7,80 % | KRW 2.520,00 | KRW 2.695,00 | KRW 2.505,00 | 12,39K |
| 2026-06-26 | KRW 2.500,00 | -4,40 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.400,00 | 33,50K |
| 2026-06-25 | KRW 2.615,00 | +0,58 % | KRW 2.630,00 | KRW 2.655,00 | KRW 2.575,00 | 19,65K |
| 2026-06-24 | KRW 2.600,00 | +2,56 % | KRW 2.515,00 | KRW 2.600,00 | KRW 2.505,00 | 15,60K |
| 2026-06-23 | KRW 2.535,00 | -6,28 % | KRW 2.685,00 | KRW 2.710,00 | KRW 2.490,00 | 52,85K |
| 2026-06-22 | KRW 2.705,00 | -1,10 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.605,00 | 16,54K |
| 2026-06-19 | KRW 2.735,00 | -2,84 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.695,00 | 15,86K |
| 2026-06-18 | KRW 2.815,00 | -5,70 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.800,00 | 18,15K |
| 2026-06-17 | KRW 2.985,00 | +0,67 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.920,00 | 15,14K |
| 2026-06-16 | KRW 2.965,00 | +4,59 % | KRW 2.905,00 | KRW 2.965,00 | KRW 2.805,00 | 29,82K |
| 2026-06-15 | KRW 2.835,00 | +4,81 % | KRW 2.905,00 | KRW 2.965,00 | KRW 2.745,00 | 53,49K |
| 2026-06-12 | KRW 2.705,00 | +2,66 % | KRW 2.665,00 | KRW 2.770,00 | KRW 2.665,00 | 29,20K |
| 2026-06-11 | KRW 2.635,00 | -1,86 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.615,00 | 12,18K |
| 2026-06-10 | KRW 2.685,00 | +0,37 % | KRW 2.675,00 | KRW 2.700,00 | KRW 2.585,00 | 2 |
| 2026-06-09 | KRW 2.675,00 | +0,38 % | KRW 2.695,00 | KRW 2.780,00 | KRW 2.665,00 | 49,65K |
| 2026-06-08 | KRW 2.665,00 | -6,16 % | KRW 2.810,00 | KRW 2.815,00 | KRW 2.660,00 | 30,40K |
| 2026-06-05 | KRW 2.840,00 | 0,00 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.790,00 | 16,39K |
| 2026-06-04 | KRW 2.840,00 | -1,22 % | KRW 2.860,00 | KRW 3.010,00 | KRW 2.745,00 | 21,20K |
| 2026-06-02 | KRW 2.875,00 | -0,17 % | KRW 2.860,00 | KRW 2.990,00 | KRW 2.790,00 | 40,62K |
| 2026-06-01 | KRW 2.880,00 | -4,79 % | KRW 3.025,00 | KRW 3.050,00 | KRW 2.825,00 | 98,83K |
| 2026-05-29 | KRW 3.025,00 | -6,20 % | KRW 3.225,00 | KRW 3.230,00 | KRW 3.000,00 | 72,59K |
| 2026-05-28 | KRW 3.225,00 | -2,57 % | KRW 3.345,00 | KRW 3.370,00 | KRW 3.145,00 | 29,76K |
| 2026-05-27 | KRW 3.310,00 | -6,89 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.305,00 | 45,20K |
| 2026-05-26 | KRW 3.555,00 | +1,57 % | KRW 3.500,00 | KRW 3.565,00 | KRW 3.460,00 | 14,89K |
| 2026-05-22 | KRW 3.500,00 | +4,32 % | KRW 3.355,00 | KRW 3.570,00 | KRW 3.330,00 | 42,63K |