EXA E & C Inc. 054940
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.515,00+15,00 (+0,43 %)
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 3.520,00 | +0,57 % | KRW 3.500,00 | KRW 3.565,00 | KRW 3.440,00 | 15,44K |
| 2026-10-01 | KRW 3.500,00 | +2,04 % | KRW 3.500,00 | KRW 3.515,00 | KRW 3.395,00 | 28,43K |
| 2026-09-30 | KRW 3.430,00 | -1,44 % | KRW 3.490,00 | KRW 3.565,00 | KRW 3.355,00 | 21,91K |
| 2026-09-29 | KRW 3.480,00 | -1,97 % | KRW 3.560,00 | KRW 3.635,00 | KRW 3.325,00 | 47,65K |
| 2026-09-28 | KRW 3.550,00 | -3,14 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.540,00 | 76,19K |
| 2026-09-23 | KRW 3.665,00 | -0,54 % | KRW 3.730,00 | KRW 3.770,00 | KRW 3.635,00 | 63,90K |
| 2026-09-22 | KRW 3.685,00 | -2,25 % | KRW 3.770,00 | KRW 3.805,00 | KRW 3.680,00 | 48,07K |
| 2026-09-21 | KRW 3.770,00 | -1,18 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.705,00 | 69,31K |
| 2026-09-18 | KRW 3.815,00 | +0,39 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.755,00 | 48,74K |
| 2026-09-17 | KRW 3.800,00 | +0,53 % | KRW 3.850,00 | KRW 3.870,00 | KRW 3.755,00 | 40,68K |
| 2026-09-16 | KRW 3.780,00 | -0,79 % | KRW 3.780,00 | KRW 3.845,00 | KRW 3.735,00 | 58,73K |
| 2026-09-15 | KRW 3.810,00 | +1,60 % | KRW 3.750,00 | KRW 3.850,00 | KRW 3.725,00 | 57,06K |
| 2026-09-14 | KRW 3.750,00 | -0,66 % | KRW 3.740,00 | KRW 3.785,00 | KRW 3.705,00 | 104,02K |
| 2026-09-11 | KRW 3.775,00 | +0,53 % | KRW 3.680,00 | KRW 3.830,00 | KRW 3.680,00 | 83,17K |
| 2026-09-10 | KRW 3.755,00 | -1,70 % | KRW 3.755,00 | KRW 3.830,00 | KRW 3.680,00 | 66,96K |
| 2026-09-09 | KRW 3.820,00 | -1,42 % | KRW 3.875,00 | KRW 3.970,00 | KRW 3.750,00 | 108,86K |
| 2026-09-08 | KRW 3.875,00 | -2,52 % | KRW 3.980,00 | KRW 3.995,00 | KRW 3.750,00 | 173,45K |
| 2026-09-07 | KRW 3.975,00 | +2,45 % | KRW 3.860,00 | KRW 4.090,00 | KRW 3.820,00 | 199,20K |
| 2026-09-04 | KRW 3.880,00 | -0,39 % | KRW 3.785,00 | KRW 3.950,00 | KRW 3.765,00 | 181,91K |
| 2026-09-03 | KRW 3.895,00 | -4,30 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.795,00 | 315,84K |
| 2026-09-02 | KRW 4.070,00 | -1,93 % | KRW 4.150,00 | KRW 4.265,00 | KRW 3.865,00 | 513,99K |
| 2026-09-01 | KRW 4.150,00 | -3,26 % | KRW 4.710,00 | KRW 4.970,00 | KRW 4.005,00 | 3,11M |
| 2026-08-31 | KRW 4.290,00 | +30,00 % | KRW 3.330,00 | KRW 4.290,00 | KRW 3.330,00 | 2,36M |
| 2026-08-28 | KRW 3.300,00 | -1,35 % | KRW 3.345,00 | KRW 3.405,00 | KRW 3.280,00 | 51,50K |
| 2026-08-27 | KRW 3.345,00 | +3,56 % | KRW 3.230,00 | KRW 3.445,00 | KRW 3.230,00 | 67,59K |
| 2026-08-26 | KRW 3.230,00 | +0,94 % | KRW 3.200,00 | KRW 3.300,00 | KRW 3.165,00 | 25,44K |
| 2026-08-25 | KRW 3.200,00 | -2,44 % | KRW 3.280,00 | KRW 3.340,00 | KRW 3.140,00 | 59,08K |
| 2026-08-24 | KRW 3.280,00 | +2,50 % | KRW 3.200,00 | KRW 3.345,00 | KRW 3.170,00 | 58,73K |
| 2026-08-21 | KRW 3.200,00 | -3,76 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.160,00 | 91,77K |
| 2026-08-20 | KRW 3.325,00 | -3,90 % | KRW 3.470,00 | KRW 3.585,00 | KRW 3.300,00 | 145,55K |
| 2026-08-19 | KRW 3.460,00 | +6,46 % | KRW 3.380,00 | KRW 3.840,00 | KRW 3.210,00 | 473,73K |
| 2026-08-18 | KRW 3.250,00 | -9,72 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.220,00 | 219,85K |
| 2026-08-14 | KRW 3.600,00 | +1,55 % | KRW 3.545,00 | KRW 3.895,00 | KRW 3.380,00 | 357,19K |
| 2026-08-13 | KRW 3.545,00 | -7,08 % | KRW 3.700,00 | KRW 3.895,00 | KRW 3.420,00 | 256,75K |
| 2026-08-12 | KRW 3.815,00 | +0,39 % | KRW 4.105,00 | KRW 4.470,00 | KRW 3.805,00 | 375,36K |
| 2026-08-11 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-10 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-07 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-06 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-05 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-04 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-08-03 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-31 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-30 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-29 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-28 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-27 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-24 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-23 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-22 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.800,00 | 0 |
| 2026-07-21 | KRW 3.800,00 | +2,98 % | KRW 3.670,00 | KRW 3.885,00 | KRW 3.630,00 | 226,14K |
| 2026-07-20 | KRW 3.690,00 | -6,35 % | KRW 3.755,00 | KRW 3.975,00 | KRW 3.630,00 | 361,13K |
| 2026-07-16 | KRW 3.940,00 | -9,11 % | KRW 4.335,00 | KRW 4.705,00 | KRW 3.915,00 | 1,08M |
| 2026-07-15 | KRW 4.335,00 | +1,40 % | KRW 4.800,00 | KRW 5.150,00 | KRW 4.325,00 | 4,22M |
| 2026-07-14 | KRW 4.275,00 | +29,94 % | KRW 3.950,00 | KRW 4.275,00 | KRW 3.675,00 | 2,17M |
| 2026-07-13 | KRW 3.290,00 | -0,15 % | KRW 3.295,00 | KRW 3.440,00 | KRW 3.260,00 | 84,99K |
| 2026-07-10 | KRW 3.295,00 | +4,11 % | KRW 3.165,00 | KRW 3.300,00 | KRW 3.160,00 | 74,90K |
| 2026-07-09 | KRW 3.165,00 | -2,62 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.130,00 | 49,87K |
| 2026-07-08 | KRW 3.250,00 | -1,52 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.035,00 | 119,12K |
| 2026-07-07 | KRW 3.300,00 | +3,13 % | KRW 3.295,00 | KRW 3.620,00 | KRW 3.105,00 | 440,65K |
| 2026-07-06 | KRW 3.200,00 | -1,54 % | KRW 3.220,00 | KRW 3.250,00 | KRW 3.145,00 | 27,28K |
| 2026-07-03 | KRW 3.250,00 | 0,00 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.100,00 | 58,35K |
| 2026-07-02 | KRW 3.250,00 | -7,01 % | KRW 3.495,00 | KRW 3.500,00 | KRW 3.155,00 | 139,58K |
| 2026-07-01 | KRW 3.495,00 | +10,25 % | KRW 3.175,00 | KRW 3.535,00 | KRW 3.080,00 | 216,77K |
| 2026-06-30 | KRW 3.170,00 | +1,77 % | KRW 3.115,00 | KRW 3.375,00 | KRW 2.905,00 | 130,54K |
| 2026-06-29 | KRW 3.115,00 | +3,83 % | KRW 3.000,00 | KRW 3.250,00 | KRW 2.890,00 | 100,63K |
| 2026-06-26 | KRW 3.000,00 | +4,35 % | KRW 2.875,00 | KRW 3.150,00 | KRW 2.845,00 | 136,08K |
| 2026-06-25 | KRW 2.875,00 | -0,35 % | KRW 2.885,00 | KRW 2.980,00 | KRW 2.840,00 | 23,87K |
| 2026-06-24 | KRW 2.885,00 | -2,53 % | KRW 2.960,00 | KRW 3.030,00 | KRW 2.860,00 | 44,35K |
| 2026-06-23 | KRW 2.960,00 | -9,89 % | KRW 3.280,00 | KRW 3.280,00 | KRW 2.960,00 | 56,89K |
| 2026-06-22 | KRW 3.285,00 | +4,45 % | KRW 3.145,00 | KRW 3.460,00 | KRW 3.145,00 | 115,47K |
| 2026-06-19 | KRW 3.145,00 | -3,23 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.020,00 | 28,46K |
| 2026-06-18 | KRW 3.250,00 | -1,37 % | KRW 3.300,00 | KRW 3.315,00 | KRW 3.110,00 | 43,82K |
| 2026-06-17 | KRW 3.295,00 | +0,15 % | KRW 3.310,00 | KRW 3.405,00 | KRW 3.230,00 | 58,45K |
| 2026-06-16 | KRW 3.290,00 | -0,30 % | KRW 3.335,00 | KRW 3.345,00 | KRW 3.150,00 | 53,42K |
| 2026-06-15 | KRW 3.300,00 | +3,94 % | KRW 3.185,00 | KRW 3.440,00 | KRW 3.185,00 | 55,25K |
| 2026-06-12 | KRW 3.175,00 | +5,66 % | KRW 3.040,00 | KRW 3.225,00 | KRW 3.020,00 | 26,21K |
| 2026-06-11 | KRW 3.005,00 | +0,17 % | KRW 2.980,00 | KRW 3.050,00 | KRW 2.935,00 | 43,03K |
| 2026-06-10 | KRW 3.000,00 | -0,50 % | KRW 3.015,00 | KRW 3.095,00 | KRW 2.940,00 | 56 |
| 2026-06-09 | KRW 3.015,00 | +1,01 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.910,00 | 51,79K |
| 2026-06-08 | KRW 2.985,00 | -0,67 % | KRW 2.920,00 | KRW 3.045,00 | KRW 2.815,00 | 50,59K |
| 2026-06-05 | KRW 3.005,00 | -0,66 % | KRW 3.025,00 | KRW 3.055,00 | KRW 2.905,00 | 49,73K |
| 2026-06-04 | KRW 3.025,00 | -4,42 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.945,00 | 64,96K |
| 2026-06-02 | KRW 3.165,00 | -0,16 % | KRW 3.225,00 | KRW 3.225,00 | KRW 2.945,00 | 214,90K |
| 2026-06-01 | KRW 3.170,00 | -11,82 % | KRW 3.700,00 | KRW 4.275,00 | KRW 3.165,00 | 1,41M |
| 2026-05-29 | KRW 3.595,00 | -0,83 % | KRW 3.625,00 | KRW 3.660,00 | KRW 3.440,00 | 71,47K |
| 2026-05-28 | KRW 3.625,00 | -0,55 % | KRW 3.645,00 | KRW 3.670,00 | KRW 3.555,00 | 64,16K |
| 2026-05-27 | KRW 3.645,00 | -3,70 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.575,00 | 77,29K |
| 2026-05-26 | KRW 3.785,00 | +2,57 % | KRW 3.715,00 | KRW 4.085,00 | KRW 3.710,00 | 137,07K |
| 2026-05-22 | KRW 3.690,00 | +0,96 % | KRW 3.655,00 | KRW 3.720,00 | KRW 3.630,00 | 36,93K |