Easy Holdings Co., Ltd. 035810
KRX · Südkorea · Prozessindustrie
KRW 4.540,00+75,00 (+1,68 %)
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 4.540,00 | +1,68 % | KRW 4.450,00 | KRW 4.545,00 | KRW 4.445,00 | 81,29K |
| 2026-10-01 | KRW 4.465,00 | +0,22 % | KRW 4.455,00 | KRW 4.465,00 | KRW 4.385,00 | 88,89K |
| 2026-09-30 | KRW 4.455,00 | -1,33 % | KRW 4.495,00 | KRW 4.530,00 | KRW 4.435,00 | 185,18K |
| 2026-09-29 | KRW 4.515,00 | -1,53 % | KRW 4.565,00 | KRW 4.590,00 | KRW 4.465,00 | 164,39K |
| 2026-09-28 | KRW 4.585,00 | +1,21 % | KRW 4.510,00 | KRW 4.590,00 | KRW 4.460,00 | 149,94K |
| 2026-09-23 | KRW 4.530,00 | -1,20 % | KRW 4.585,00 | KRW 4.615,00 | KRW 4.490,00 | 156,05K |
| 2026-09-22 | KRW 4.585,00 | -0,54 % | KRW 4.610,00 | KRW 4.635,00 | KRW 4.550,00 | 155,75K |
| 2026-09-21 | KRW 4.610,00 | -0,43 % | KRW 4.630,00 | KRW 4.635,00 | KRW 4.590,00 | 63,05K |
| 2026-09-18 | KRW 4.630,00 | +0,22 % | KRW 4.625,00 | KRW 4.655,00 | KRW 4.600,00 | 76,79K |
| 2026-09-17 | KRW 4.620,00 | -0,54 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.595,00 | 52,57K |
| 2026-09-16 | KRW 4.645,00 | +1,64 % | KRW 4.575,00 | KRW 4.650,00 | KRW 4.535,00 | 170,67K |
| 2026-09-15 | KRW 4.570,00 | -0,54 % | KRW 4.560,00 | KRW 4.625,00 | KRW 4.560,00 | 75,58K |
| 2026-09-14 | KRW 4.595,00 | -0,33 % | KRW 4.575,00 | KRW 4.610,00 | KRW 4.535,00 | 68,51K |
| 2026-09-11 | KRW 4.610,00 | -0,22 % | KRW 4.620,00 | KRW 4.645,00 | KRW 4.590,00 | 98,58K |
| 2026-09-10 | KRW 4.620,00 | +0,43 % | KRW 4.600,00 | KRW 4.620,00 | KRW 4.540,00 | 132,37K |
| 2026-09-09 | KRW 4.600,00 | -1,92 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.580,00 | 153,95K |
| 2026-09-08 | KRW 4.690,00 | -1,16 % | KRW 4.710,00 | KRW 4.750,00 | KRW 4.680,00 | 148,57K |
| 2026-09-07 | KRW 4.745,00 | +1,06 % | KRW 4.695,00 | KRW 4.770,00 | KRW 4.630,00 | 197,65K |
| 2026-09-04 | KRW 4.695,00 | +0,75 % | KRW 4.660,00 | KRW 4.700,00 | KRW 4.635,00 | 98,52K |
| 2026-09-03 | KRW 4.660,00 | +0,22 % | KRW 4.655,00 | KRW 4.680,00 | KRW 4.605,00 | 189,38K |
| 2026-09-02 | KRW 4.650,00 | -0,64 % | KRW 4.635,00 | KRW 4.695,00 | KRW 4.595,00 | 126,67K |
| 2026-09-01 | KRW 4.680,00 | +0,86 % | KRW 4.605,00 | KRW 4.695,00 | KRW 4.605,00 | 193,00K |
| 2026-08-31 | KRW 4.640,00 | +0,54 % | KRW 4.600,00 | KRW 4.650,00 | KRW 4.545,00 | 238,45K |
| 2026-08-28 | KRW 4.615,00 | +2,56 % | KRW 4.500,00 | KRW 4.630,00 | KRW 4.455,00 | 151,11K |
| 2026-08-27 | KRW 4.500,00 | -0,77 % | KRW 4.580,00 | KRW 4.640,00 | KRW 4.475,00 | 131,84K |
| 2026-08-26 | KRW 4.535,00 | +1,11 % | KRW 4.500,00 | KRW 4.535,00 | KRW 4.445,00 | 141,16K |
| 2026-08-25 | KRW 4.485,00 | +0,67 % | KRW 4.450,00 | KRW 4.500,00 | KRW 4.375,00 | 98,04K |
| 2026-08-24 | KRW 4.455,00 | +1,60 % | KRW 4.380,00 | KRW 4.465,00 | KRW 4.335,00 | 100,25K |
| 2026-08-21 | KRW 4.385,00 | -2,23 % | KRW 4.445,00 | KRW 4.450,00 | KRW 4.320,00 | 211,33K |
| 2026-08-20 | KRW 4.485,00 | +0,22 % | KRW 4.480,00 | KRW 4.575,00 | KRW 4.435,00 | 178,37K |
| 2026-08-19 | KRW 4.475,00 | -0,67 % | KRW 4.440,00 | KRW 4.480,00 | KRW 4.380,00 | 168,99K |
| 2026-08-18 | KRW 4.505,00 | -0,77 % | KRW 4.545,00 | KRW 4.555,00 | KRW 4.450,00 | 175,54K |
| 2026-08-14 | KRW 4.540,00 | +2,25 % | KRW 4.425,00 | KRW 4.550,00 | KRW 4.425,00 | 153,25K |
| 2026-08-13 | KRW 4.440,00 | -2,52 % | KRW 4.545,00 | KRW 4.565,00 | KRW 4.395,00 | 316,62K |
| 2026-08-12 | KRW 4.555,00 | -1,41 % | KRW 4.595,00 | KRW 4.625,00 | KRW 4.525,00 | 128,93K |
| 2026-08-11 | KRW 4.620,00 | +1,76 % | KRW 4.510,00 | KRW 4.675,00 | KRW 4.505,00 | 239,64K |
| 2026-08-10 | KRW 4.540,00 | +1,68 % | KRW 4.490,00 | KRW 4.555,00 | KRW 4.470,00 | 182,70K |
| 2026-08-07 | KRW 4.465,00 | +0,79 % | KRW 4.400,00 | KRW 4.500,00 | KRW 4.395,00 | 186,60K |
| 2026-08-06 | KRW 4.430,00 | +2,31 % | KRW 4.315,00 | KRW 4.435,00 | KRW 4.270,00 | 255,75K |
| 2026-08-05 | KRW 4.330,00 | +1,41 % | KRW 4.270,00 | KRW 4.340,00 | KRW 4.265,00 | 110,12K |
| 2026-08-04 | KRW 4.270,00 | +2,64 % | KRW 4.170,00 | KRW 4.275,00 | KRW 4.160,00 | 132,12K |
| 2026-08-03 | KRW 4.160,00 | +0,60 % | KRW 4.165,00 | KRW 4.240,00 | KRW 4.060,00 | 217,17K |
| 2026-07-31 | KRW 4.135,00 | +2,48 % | KRW 4.040,00 | KRW 4.135,00 | KRW 4.030,00 | 253,81K |
| 2026-07-30 | KRW 4.035,00 | -0,49 % | KRW 3.785,00 | KRW 4.150,00 | KRW 3.785,00 | 254,65K |
| 2026-07-29 | KRW 4.055,00 | -2,52 % | KRW 4.165,00 | KRW 4.285,00 | KRW 3.985,00 | 365,01K |
| 2026-07-28 | KRW 4.160,00 | -4,91 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.120,00 | 239,71K |
| 2026-07-27 | KRW 4.375,00 | +0,11 % | KRW 4.390,00 | KRW 4.440,00 | KRW 4.345,00 | 119,47K |
| 2026-07-24 | KRW 4.370,00 | -1,13 % | KRW 4.390,00 | KRW 4.485,00 | KRW 4.350,00 | 247,16K |
| 2026-07-23 | KRW 4.420,00 | +1,96 % | KRW 4.320,00 | KRW 4.435,00 | KRW 4.320,00 | 171,15K |
| 2026-07-22 | KRW 4.335,00 | -0,46 % | KRW 4.355,00 | KRW 4.420,00 | KRW 4.310,00 | 155,65K |
| 2026-07-21 | KRW 4.355,00 | +0,11 % | KRW 4.330,00 | KRW 4.385,00 | KRW 4.275,00 | 163,85K |
| 2026-07-20 | KRW 4.350,00 | -1,81 % | KRW 4.420,00 | KRW 4.460,00 | KRW 4.320,00 | 242,56K |
| 2026-07-16 | KRW 4.430,00 | -1,12 % | KRW 4.435,00 | KRW 4.510,00 | KRW 4.390,00 | 123,41K |
| 2026-07-15 | KRW 4.480,00 | +1,24 % | KRW 4.430,00 | KRW 4.530,00 | KRW 4.425,00 | 246,28K |
| 2026-07-14 | KRW 4.425,00 | +1,03 % | KRW 4.340,00 | KRW 4.455,00 | KRW 4.305,00 | 240,15K |
| 2026-07-13 | KRW 4.380,00 | -0,45 % | KRW 4.355,00 | KRW 4.485,00 | KRW 4.345,00 | 162,10K |
| 2026-07-10 | KRW 4.400,00 | +5,01 % | KRW 4.200,00 | KRW 4.455,00 | KRW 4.200,00 | 253,89K |
| 2026-07-09 | KRW 4.190,00 | -1,99 % | KRW 4.255,00 | KRW 4.290,00 | KRW 4.125,00 | 173,32K |
| 2026-07-08 | KRW 4.275,00 | -1,50 % | KRW 4.255,00 | KRW 4.370,00 | KRW 4.240,00 | 190,40K |
| 2026-07-07 | KRW 4.340,00 | +1,52 % | KRW 4.280,00 | KRW 4.370,00 | KRW 4.220,00 | 159,77K |
| 2026-07-06 | KRW 4.275,00 | -1,16 % | KRW 4.290,00 | KRW 4.340,00 | KRW 4.210,00 | 210,84K |
| 2026-07-03 | KRW 4.325,00 | +1,65 % | KRW 4.255,00 | KRW 4.350,00 | KRW 4.170,00 | 235,01K |
| 2026-07-02 | KRW 4.255,00 | +0,12 % | KRW 4.205,00 | KRW 4.360,00 | KRW 4.200,00 | 187,49K |
| 2026-07-01 | KRW 4.250,00 | +1,31 % | KRW 4.200,00 | KRW 4.270,00 | KRW 4.195,00 | 121,52K |
| 2026-06-30 | KRW 4.195,00 | -1,41 % | KRW 4.225,00 | KRW 4.300,00 | KRW 4.165,00 | 165,06K |
| 2026-06-29 | KRW 4.255,00 | +6,91 % | KRW 3.985,00 | KRW 4.255,00 | KRW 3.985,00 | 264,40K |
| 2026-06-26 | KRW 3.980,00 | -4,67 % | KRW 4.125,00 | KRW 4.150,00 | KRW 3.890,00 | 352,23K |
| 2026-06-25 | KRW 4.175,00 | -1,76 % | KRW 4.240,00 | KRW 4.300,00 | KRW 4.165,00 | 207,32K |
| 2026-06-24 | KRW 4.250,00 | +0,59 % | KRW 4.230,00 | KRW 4.290,00 | KRW 4.175,00 | 210,02K |
| 2026-06-23 | KRW 4.225,00 | -5,06 % | KRW 4.400,00 | KRW 4.445,00 | KRW 4.220,00 | 196,64K |
| 2026-06-22 | KRW 4.450,00 | 0,00 % | KRW 4.355,00 | KRW 4.500,00 | KRW 4.355,00 | 146,14K |
| 2026-06-19 | KRW 4.450,00 | -1,77 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.330,00 | 295,25K |
| 2026-06-18 | KRW 4.530,00 | -1,95 % | KRW 4.640,00 | KRW 4.715,00 | KRW 4.475,00 | 267,04K |
| 2026-06-17 | KRW 4.620,00 | -3,45 % | KRW 4.785,00 | KRW 4.795,00 | KRW 4.615,00 | 229,11K |
| 2026-06-16 | KRW 4.785,00 | +7,53 % | KRW 4.450,00 | KRW 4.945,00 | KRW 4.430,00 | 1,17M |
| 2026-06-15 | KRW 4.450,00 | +0,68 % | KRW 4.440,00 | KRW 4.530,00 | KRW 4.420,00 | 219,30K |
| 2026-06-12 | KRW 4.420,00 | +3,27 % | KRW 4.305,00 | KRW 4.500,00 | KRW 4.305,00 | 291,55K |
| 2026-06-11 | KRW 4.280,00 | -0,47 % | KRW 4.260,00 | KRW 4.350,00 | KRW 4.200,00 | 190,44K |
| 2026-06-10 | KRW 4.300,00 | -1,38 % | KRW 4.350,00 | KRW 4.385,00 | KRW 4.205,00 | 22 |
| 2026-06-09 | KRW 4.360,00 | +3,56 % | KRW 4.175,00 | KRW 4.430,00 | KRW 4.175,00 | 271,21K |
| 2026-06-08 | KRW 4.210,00 | -4,54 % | KRW 4.260,00 | KRW 4.355,00 | KRW 4.145,00 | 313,81K |
| 2026-06-05 | KRW 4.410,00 | +0,11 % | KRW 4.405,00 | KRW 4.435,00 | KRW 4.265,00 | 232,27K |
| 2026-06-04 | KRW 4.405,00 | -2,22 % | KRW 4.470,00 | KRW 4.565,00 | KRW 4.400,00 | 285,06K |
| 2026-06-02 | KRW 4.505,00 | -1,21 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.390,00 | 401,31K |
| 2026-06-01 | KRW 4.560,00 | -2,98 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.465,00 | 453,13K |
| 2026-05-29 | KRW 4.700,00 | -2,79 % | KRW 4.865,00 | KRW 4.930,00 | KRW 4.670,00 | 333,23K |
| 2026-05-28 | KRW 4.835,00 | -3,30 % | KRW 5.000,00 | KRW 5.010,00 | KRW 4.740,00 | 374,23K |
| 2026-05-27 | KRW 5.000,00 | -4,76 % | KRW 5.250,00 | KRW 5.270,00 | KRW 4.970,00 | 429,21K |
| 2026-05-26 | KRW 5.250,00 | 0,00 % | KRW 5.260,00 | KRW 5.310,00 | KRW 5.090,00 | 351,24K |
| 2026-05-22 | KRW 5.250,00 | -2,23 % | KRW 5.330,00 | KRW 5.450,00 | KRW 5.210,00 | 508,71K |