EAGON HOLDINGS CO. LTD. 039020
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.605,00-10,00 (-0,38 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.605,00 | -0,38 % | KRW 2.625,00 | KRW 2.635,00 | KRW 2.600,00 | 40,15K |
| 2026-10-01 | KRW 2.615,00 | -0,57 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.595,00 | 74,11K |
| 2026-09-30 | KRW 2.630,00 | -1,13 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.615,00 | 103,82K |
| 2026-09-29 | KRW 2.660,00 | +2,31 % | KRW 2.600,00 | KRW 2.715,00 | KRW 2.570,00 | 293,84K |
| 2026-09-28 | KRW 2.600,00 | +1,76 % | KRW 2.565,00 | KRW 2.605,00 | KRW 2.515,00 | 83,90K |
| 2026-09-23 | KRW 2.555,00 | +3,65 % | KRW 2.510,00 | KRW 2.920,00 | KRW 2.470,00 | 717,19K |
| 2026-09-22 | KRW 2.465,00 | -0,80 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.460,00 | 18,62K |
| 2026-09-21 | KRW 2.485,00 | -1,97 % | KRW 2.535,00 | KRW 2.540,00 | KRW 2.475,00 | 21,23K |
| 2026-09-18 | KRW 2.535,00 | 0,00 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.505,00 | 15,33K |
| 2026-09-17 | KRW 2.535,00 | -0,98 % | KRW 2.550,00 | KRW 2.580,00 | KRW 2.525,00 | 26,89K |
| 2026-09-16 | KRW 2.560,00 | -1,54 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.555,00 | 21,87K |
| 2026-09-15 | KRW 2.600,00 | -1,70 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.575,00 | 12,69K |
| 2026-09-14 | KRW 2.645,00 | +1,15 % | KRW 2.615,00 | KRW 2.645,00 | KRW 2.575,00 | 18,61K |
| 2026-09-11 | KRW 2.615,00 | -0,38 % | KRW 2.620,00 | KRW 2.690,00 | KRW 2.590,00 | 21,91K |
| 2026-09-10 | KRW 2.625,00 | +0,77 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.570,00 | 36,55K |
| 2026-09-09 | KRW 2.605,00 | -0,38 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.605,00 | 19,76K |
| 2026-09-08 | KRW 2.615,00 | -1,69 % | KRW 2.665,00 | KRW 2.715,00 | KRW 2.615,00 | 114,43K |
| 2026-09-07 | KRW 2.660,00 | 0,00 % | KRW 2.660,00 | KRW 2.735,00 | KRW 2.645,00 | 37,88K |
| 2026-09-04 | KRW 2.660,00 | +0,57 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.640,00 | 9,71K |
| 2026-09-03 | KRW 2.645,00 | -0,56 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.630,00 | 33,56K |
| 2026-09-02 | KRW 2.660,00 | -1,66 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.650,00 | 27,89K |
| 2026-09-01 | KRW 2.705,00 | -1,64 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.700,00 | 16,38K |
| 2026-08-31 | KRW 2.750,00 | -1,79 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.700,00 | 29,09K |
| 2026-08-28 | KRW 2.800,00 | +1,82 % | KRW 2.730,00 | KRW 2.810,00 | KRW 2.730,00 | 48,59K |
| 2026-08-27 | KRW 2.750,00 | -2,48 % | KRW 2.780,00 | KRW 2.880,00 | KRW 2.720,00 | 129,79K |
| 2026-08-26 | KRW 2.820,00 | -6,47 % | KRW 3.100,00 | KRW 3.190,00 | KRW 2.800,00 | 386,50K |
| 2026-08-25 | KRW 3.015,00 | +3,97 % | KRW 3.110,00 | KRW 3.700,00 | KRW 2.870,00 | 2,19M |
| 2026-08-24 | KRW 2.900,00 | +2,84 % | KRW 2.900,00 | KRW 2.905,00 | KRW 2.820,00 | 42,89K |
| 2026-08-21 | KRW 2.820,00 | -3,75 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.800,00 | 78,21K |
| 2026-08-20 | KRW 2.930,00 | +1,21 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.835,00 | 38,62K |
| 2026-08-19 | KRW 2.895,00 | -0,52 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.820,00 | 92,07K |
| 2026-08-18 | KRW 2.910,00 | +8,18 % | KRW 2.780,00 | KRW 2.955,00 | KRW 2.780,00 | 187,97K |
| 2026-08-14 | KRW 2.690,00 | +1,70 % | KRW 2.665,00 | KRW 2.720,00 | KRW 2.645,00 | 51,03K |
| 2026-08-13 | KRW 2.645,00 | -0,19 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.610,00 | 29,44K |
| 2026-08-12 | KRW 2.650,00 | +1,73 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.600,00 | 23,98K |
| 2026-08-11 | KRW 2.605,00 | -0,19 % | KRW 2.610,00 | KRW 2.655,00 | KRW 2.590,00 | 23,13K |
| 2026-08-10 | KRW 2.610,00 | +4,19 % | KRW 2.530,00 | KRW 2.620,00 | KRW 2.505,00 | 74,82K |
| 2026-08-07 | KRW 2.505,00 | +0,20 % | KRW 2.510,00 | KRW 2.540,00 | KRW 2.460,00 | 26,88K |
| 2026-08-06 | KRW 2.500,00 | +2,04 % | KRW 2.450,00 | KRW 2.515,00 | KRW 2.405,00 | 26,61K |
| 2026-08-05 | KRW 2.450,00 | +1,66 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.400,00 | 54,42K |
| 2026-08-04 | KRW 2.410,00 | +1,90 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.350,00 | 65,94K |
| 2026-08-03 | KRW 2.365,00 | +0,42 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.315,00 | 40,60K |
| 2026-07-31 | KRW 2.355,00 | +3,29 % | KRW 2.310,00 | KRW 2.365,00 | KRW 2.280,00 | 86,49K |
| 2026-07-30 | KRW 2.280,00 | -2,36 % | KRW 2.295,00 | KRW 2.330,00 | KRW 2.230,00 | 100,76K |
| 2026-07-29 | KRW 2.335,00 | -3,31 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.215,00 | 115,05K |
| 2026-07-28 | KRW 2.415,00 | -3,78 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.390,00 | 52,54K |
| 2026-07-27 | KRW 2.510,00 | -0,59 % | KRW 2.520,00 | KRW 2.625,00 | KRW 2.475,00 | 83,50K |
| 2026-07-24 | KRW 2.525,00 | -1,75 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.510,00 | 54,99K |
| 2026-07-23 | KRW 2.570,00 | +4,05 % | KRW 2.540,00 | KRW 2.595,00 | KRW 2.475,00 | 40,13K |
| 2026-07-22 | KRW 2.470,00 | -0,80 % | KRW 2.490,00 | KRW 2.650,00 | KRW 2.470,00 | 38,47K |
| 2026-07-21 | KRW 2.490,00 | +2,05 % | KRW 2.445,00 | KRW 2.505,00 | KRW 2.405,00 | 50,94K |
| 2026-07-20 | KRW 2.440,00 | -2,79 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.415,00 | 49,68K |
| 2026-07-16 | KRW 2.510,00 | +0,60 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.450,00 | 32,33K |
| 2026-07-15 | KRW 2.495,00 | +1,84 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.460,00 | 14,71K |
| 2026-07-14 | KRW 2.450,00 | -2,20 % | KRW 2.485,00 | KRW 2.570,00 | KRW 2.410,00 | 78,46K |
| 2026-07-13 | KRW 2.505,00 | -5,29 % | KRW 2.640,00 | KRW 2.655,00 | KRW 2.475,00 | 104,64K |
| 2026-07-10 | KRW 2.645,00 | +3,32 % | KRW 2.575,00 | KRW 2.650,00 | KRW 2.525,00 | 40,37K |
| 2026-07-09 | KRW 2.560,00 | -3,94 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.555,00 | 72,16K |
| 2026-07-08 | KRW 2.665,00 | -2,20 % | KRW 2.695,00 | KRW 2.770,00 | KRW 2.645,00 | 75,20K |
| 2026-07-07 | KRW 2.725,00 | -0,55 % | KRW 2.710,00 | KRW 2.780,00 | KRW 2.665,00 | 49,81K |
| 2026-07-06 | KRW 2.740,00 | +3,79 % | KRW 2.630,00 | KRW 2.785,00 | KRW 2.630,00 | 45,08K |
| 2026-07-03 | KRW 2.640,00 | -0,56 % | KRW 2.655,00 | KRW 2.670,00 | KRW 2.560,00 | 40,53K |
| 2026-07-02 | KRW 2.655,00 | -0,93 % | KRW 2.670,00 | KRW 2.710,00 | KRW 2.595,00 | 26,96K |
| 2026-07-01 | KRW 2.680,00 | +4,48 % | KRW 2.560,00 | KRW 2.685,00 | KRW 2.560,00 | 16,52K |
| 2026-06-30 | KRW 2.565,00 | -1,35 % | KRW 2.645,00 | KRW 2.650,00 | KRW 2.520,00 | 66,19K |
| 2026-06-29 | KRW 2.600,00 | +7,66 % | KRW 2.370,00 | KRW 2.605,00 | KRW 2.370,00 | 43,49K |
| 2026-06-26 | KRW 2.415,00 | -1,63 % | KRW 2.435,00 | KRW 2.485,00 | KRW 2.370,00 | 141,34K |
| 2026-06-25 | KRW 2.455,00 | -3,35 % | KRW 2.540,00 | KRW 2.585,00 | KRW 2.455,00 | 71,55K |
| 2026-06-24 | KRW 2.540,00 | -3,05 % | KRW 2.595,00 | KRW 2.650,00 | KRW 2.440,00 | 214,10K |
| 2026-06-23 | KRW 2.620,00 | -12,08 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.620,00 | 98,81K |
| 2026-06-22 | KRW 2.980,00 | +2,58 % | KRW 2.905,00 | KRW 2.980,00 | KRW 2.795,00 | 38,90K |
| 2026-06-19 | KRW 2.905,00 | -3,49 % | KRW 2.985,00 | KRW 3.070,00 | KRW 2.845,00 | 103,14K |
| 2026-06-18 | KRW 3.010,00 | -1,95 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.970,00 | 45,73K |
| 2026-06-17 | KRW 3.070,00 | -0,32 % | KRW 3.080,00 | KRW 3.160,00 | KRW 3.025,00 | 59,91K |
| 2026-06-16 | KRW 3.080,00 | 0,00 % | KRW 3.080,00 | KRW 3.180,00 | KRW 3.050,00 | 83,13K |
| 2026-06-15 | KRW 3.080,00 | +1,15 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.020,00 | 56,48K |
| 2026-06-12 | KRW 3.045,00 | +3,05 % | KRW 2.955,00 | KRW 3.080,00 | KRW 2.955,00 | 80,32K |
| 2026-06-11 | KRW 2.955,00 | +3,32 % | KRW 2.860,00 | KRW 2.955,00 | KRW 2.820,00 | 74,12K |
| 2026-06-10 | KRW 2.860,00 | +0,35 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.820,00 | 54,32K |
| 2026-06-09 | KRW 2.850,00 | +5,56 % | KRW 2.705,00 | KRW 2.870,00 | KRW 2.700,00 | 108,97K |
| 2026-06-08 | KRW 2.700,00 | -5,59 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.640,00 | 99,75K |
| 2026-06-05 | KRW 2.860,00 | -1,21 % | KRW 2.870,00 | KRW 2.895,00 | KRW 2.790,00 | 42,60K |
| 2026-06-04 | KRW 2.895,00 | -2,69 % | KRW 2.955,00 | KRW 2.970,00 | KRW 2.885,00 | 88,73K |
| 2026-06-02 | KRW 2.975,00 | +1,36 % | KRW 2.915,00 | KRW 3.000,00 | KRW 2.830,00 | 187,31K |
| 2026-06-01 | KRW 2.935,00 | -4,08 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.890,00 | 151,21K |
| 2026-05-29 | KRW 3.060,00 | -2,08 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.985,00 | 54,12K |
| 2026-05-28 | KRW 3.125,00 | +0,16 % | KRW 3.120,00 | KRW 3.170,00 | KRW 3.015,00 | 99,09K |
| 2026-05-27 | KRW 3.120,00 | -0,64 % | KRW 3.140,00 | KRW 3.185,00 | KRW 3.105,00 | 64,64K |
| 2026-05-26 | KRW 3.140,00 | +0,32 % | KRW 3.145,00 | KRW 3.345,00 | KRW 3.120,00 | 96,43K |
| 2026-05-22 | KRW 3.130,00 | +4,33 % | KRW 3.060,00 | KRW 3.140,00 | KRW 3.000,00 | 43,76K |