EGIS Co., Ltd 261520
KRX · Südkorea · Technologiedienstleistungen
KRW 5.560,00+60,00 (+1,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.500,00 | -0,72 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.380,00 | 45,38K |
| 2026-09-30 | KRW 5.540,00 | -1,95 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.480,00 | 48,22K |
| 2026-09-29 | KRW 5.650,00 | +9,28 % | KRW 5.140,00 | KRW 5.710,00 | KRW 5.010,00 | 128,64K |
| 2026-09-28 | KRW 5.170,00 | +0,98 % | KRW 5.270,00 | KRW 5.320,00 |
| KRW 5.090,00 |
| 27,25K |
| 2026-09-23 | KRW 5.120,00 | +0,99 % | KRW 5.070,00 | KRW 5.280,00 | KRW 5.030,00 | 14,54K |
| 2026-09-22 | KRW 5.070,00 | -2,50 % | KRW 5.160,00 | KRW 5.440,00 | KRW 5.060,00 | 26,56K |
| 2026-09-21 | KRW 5.200,00 | +3,79 % | KRW 5.300,00 | KRW 5.420,00 | KRW 5.130,00 | 44,57K |
| 2026-09-18 | KRW 5.010,00 | +3,51 % | KRW 5.160,00 | KRW 5.310,00 | KRW 4.825,00 | 44,29K |
| 2026-09-17 | KRW 4.840,00 | +0,62 % | KRW 4.765,00 | KRW 4.885,00 | KRW 4.765,00 | 7,44K |
| 2026-09-16 | KRW 4.810,00 | -3,70 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.805,00 | 21,95K |
| 2026-09-15 | KRW 4.995,00 | -0,89 % | KRW 5.000,00 | KRW 5.110,00 | KRW 4.940,00 | 26,77K |
| 2026-09-14 | KRW 5.040,00 | -4,91 % | KRW 5.350,00 | KRW 5.430,00 | KRW 5.000,00 | 34,02K |
| 2026-09-11 | KRW 5.300,00 | -8,78 % | KRW 5.810,00 | KRW 6.000,00 | KRW 5.250,00 | 88,02K |
| 2026-09-10 | KRW 5.810,00 | +5,44 % | KRW 5.590,00 | KRW 5.890,00 | KRW 5.390,00 | 95,97K |
| 2026-09-09 | KRW 5.510,00 | +6,37 % | KRW 5.210,00 | KRW 5.510,00 | KRW 5.200,00 | 119,67K |
| 2026-09-08 | KRW 5.180,00 | -1,89 % | KRW 5.290,00 | KRW 5.430,00 | KRW 4.950,00 | 133,39K |
| 2026-09-07 | KRW 5.280,00 | +7,21 % | KRW 4.945,00 | KRW 5.430,00 | KRW 4.905,00 | 177,20K |
| 2026-09-04 | KRW 4.925,00 | +1,97 % | KRW 4.830,00 | KRW 5.150,00 | KRW 4.770,00 | 133,95K |
| 2026-09-03 | KRW 4.830,00 | +9,77 % | KRW 4.505,00 | KRW 5.130,00 | KRW 4.455,00 | 299,79K |
| 2026-09-02 | KRW 4.400,00 | -3,30 % | KRW 4.530,00 | KRW 4.615,00 | KRW 4.320,00 | 114,15K |
| 2026-09-01 | KRW 4.550,00 | +7,82 % | KRW 5.480,00 | KRW 5.480,00 | KRW 4.550,00 | 1,62M |
| 2026-08-31 | KRW 4.220,00 | -0,47 % | KRW 4.240,00 | KRW 4.335,00 | KRW 4.035,00 | 41,39K |
| 2026-08-28 | KRW 4.240,00 | +1,92 % | KRW 4.195,00 | KRW 4.245,00 | KRW 4.105,00 | 12,52K |
| 2026-08-27 | KRW 4.160,00 | -0,12 % | KRW 4.165,00 | KRW 4.195,00 | KRW 4.055,00 | 7,12K |
| 2026-08-26 | KRW 4.165,00 | +0,12 % | KRW 4.165,00 | KRW 4.245,00 | KRW 3.990,00 | 16,94K |
| 2026-08-25 | KRW 4.160,00 | +1,46 % | KRW 3.965,00 | KRW 4.190,00 | KRW 3.960,00 | 16,70K |
| 2026-08-24 | KRW 4.100,00 | +1,74 % | KRW 3.940,00 | KRW 4.140,00 | KRW 3.920,00 | 15,12K |
| 2026-08-21 | KRW 4.030,00 | -2,42 % | KRW 4.125,00 | KRW 4.230,00 | KRW 3.925,00 | 52,95K |
| 2026-08-20 | KRW 4.130,00 | +1,72 % | KRW 4.175,00 | KRW 4.200,00 | KRW 3.990,00 | 19,75K |
| 2026-08-19 | KRW 4.060,00 | -2,29 % | KRW 4.140,00 | KRW 4.150,00 | KRW 3.960,00 | 15,01K |
| 2026-08-18 | KRW 4.155,00 | 0,00 % | KRW 4.125,00 | KRW 4.190,00 | KRW 3.910,00 | 28,27K |
| 2026-08-14 | KRW 4.155,00 | -1,07 % | KRW 4.300,00 | KRW 4.310,00 | KRW 4.085,00 | 16,50K |
| 2026-08-13 | KRW 4.200,00 | -1,52 % | KRW 4.295,00 | KRW 4.335,00 | KRW 4.120,00 | 18,73K |
| 2026-08-12 | KRW 4.265,00 | -0,58 % | KRW 4.290,00 | KRW 4.350,00 | KRW 4.160,00 | 19,06K |
| 2026-08-11 | KRW 4.290,00 | +0,94 % | KRW 4.220,00 | KRW 4.375,00 | KRW 4.200,00 | 16,96K |
| 2026-08-10 | KRW 4.250,00 | +0,35 % | KRW 4.300,00 | KRW 4.425,00 | KRW 4.160,00 | 36,28K |
| 2026-08-07 | KRW 4.235,00 | +1,19 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.085,00 | 13,51K |
| 2026-08-06 | KRW 4.185,00 | 0,00 % | KRW 4.230,00 | KRW 4.275,00 | KRW 4.040,00 | 19,52K |
| 2026-08-05 | KRW 4.185,00 | +4,63 % | KRW 4.015,00 | KRW 4.250,00 | KRW 4.015,00 | 39,39K |
| 2026-08-04 | KRW 4.000,00 | +2,96 % | KRW 3.825,00 | KRW 4.040,00 | KRW 3.825,00 | 36,22K |
| 2026-08-03 | KRW 3.885,00 | +5,14 % | KRW 3.820,00 | KRW 4.210,00 | KRW 3.600,00 | 169,85K |
| 2026-07-31 | KRW 3.695,00 | +8,68 % | KRW 3.410,00 | KRW 3.750,00 | KRW 3.410,00 | 53,41K |
| 2026-07-30 | KRW 3.400,00 | -1,73 % | KRW 3.490,00 | KRW 3.650,00 | KRW 3.370,00 | 37,80K |
| 2026-07-29 | KRW 3.460,00 | -10,82 % | KRW 3.820,00 | KRW 4.580,00 | KRW 3.290,00 | 483,47K |
| 2026-07-28 | KRW 3.880,00 | -8,71 % | KRW 4.130,00 | KRW 4.390,00 | KRW 3.805,00 | 73,28K |
| 2026-07-27 | KRW 4.250,00 | +0,35 % | KRW 4.230,00 | KRW 4.405,00 | KRW 4.105,00 | 57,69K |
| 2026-07-24 | KRW 4.235,00 | -7,63 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.200,00 | 84,01K |
| 2026-07-23 | KRW 4.585,00 | -2,96 % | KRW 4.725,00 | KRW 4.805,00 | KRW 4.360,00 | 346,42K |
| 2026-07-22 | KRW 4.725,00 | +15,81 % | KRW 4.080,00 | KRW 5.300,00 | KRW 4.045,00 | 1,74M |
| 2026-07-21 | KRW 4.080,00 | -0,49 % | KRW 3.900,00 | KRW 4.130,00 | KRW 3.900,00 | 16,17K |
| 2026-07-20 | KRW 4.100,00 | -2,84 % | KRW 4.180,00 | KRW 4.235,00 | KRW 4.020,00 | 10,99K |
| 2026-07-16 | KRW 4.220,00 | +0,84 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.100,00 | 15,82K |
| 2026-07-15 | KRW 4.185,00 | +7,17 % | KRW 3.915,00 | KRW 4.235,00 | KRW 3.915,00 | 28,60K |
| 2026-07-14 | KRW 3.905,00 | -0,13 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.765,00 | 17,28K |
| 2026-07-13 | KRW 3.910,00 | -5,67 % | KRW 4.150,00 | KRW 4.295,00 | KRW 3.910,00 | 33,04K |
| 2026-07-10 | KRW 4.145,00 | +3,75 % | KRW 4.060,00 | KRW 4.340,00 | KRW 3.950,00 | 50,84K |
| 2026-07-09 | KRW 3.995,00 | +1,14 % | KRW 3.895,00 | KRW 4.075,00 | KRW 3.800,00 | 15,28K |
| 2026-07-08 | KRW 3.950,00 | -1,74 % | KRW 3.900,00 | KRW 4.155,00 | KRW 3.810,00 | 18,23K |
| 2026-07-07 | KRW 4.020,00 | -0,99 % | KRW 4.060,00 | KRW 4.200,00 | KRW 3.900,00 | 14,40K |
| 2026-07-06 | KRW 4.060,00 | +2,40 % | KRW 3.905,00 | KRW 4.290,00 | KRW 3.905,00 | 9,76K |
| 2026-07-03 | KRW 3.965,00 | -4,23 % | KRW 4.140,00 | KRW 4.200,00 | KRW 3.870,00 | 19,01K |
| 2026-07-02 | KRW 4.140,00 | -1,55 % | KRW 4.115,00 | KRW 4.365,00 | KRW 4.010,00 | 21,29K |
| 2026-07-01 | KRW 4.205,00 | -2,77 % | KRW 4.330,00 | KRW 4.480,00 | KRW 4.155,00 | 12,36K |
| 2026-06-30 | KRW 4.325,00 | +6,13 % | KRW 4.000,00 | KRW 4.360,00 | KRW 4.000,00 | 23,77K |
| 2026-06-29 | KRW 4.075,00 | +7,24 % | KRW 3.800,00 | KRW 4.140,00 | KRW 3.800,00 | 28,37K |
| 2026-06-26 | KRW 3.800,00 | -6,40 % | KRW 4.060,00 | KRW 4.150,00 | KRW 3.655,00 | 35,95K |
| 2026-06-25 | KRW 4.060,00 | -2,64 % | KRW 4.290,00 | KRW 4.385,00 | KRW 3.985,00 | 27,33K |
| 2026-06-24 | KRW 4.170,00 | -2,46 % | KRW 4.240,00 | KRW 4.340,00 | KRW 4.170,00 | 29,11K |
| 2026-06-23 | KRW 4.275,00 | -2,06 % | KRW 4.365,00 | KRW 4.430,00 | KRW 4.205,00 | 39,26K |
| 2026-06-22 | KRW 4.365,00 | -4,59 % | KRW 4.540,00 | KRW 4.600,00 | KRW 4.230,00 | 26,17K |
| 2026-06-19 | KRW 4.575,00 | -6,73 % | KRW 4.905,00 | KRW 4.985,00 | KRW 4.420,00 | 75,49K |
| 2026-06-18 | KRW 4.905,00 | -0,71 % | KRW 4.940,00 | KRW 6.150,00 | KRW 4.905,00 | 339,70K |
| 2026-06-17 | KRW 4.940,00 | +1,54 % | KRW 4.865,00 | KRW 5.150,00 | KRW 4.710,00 | 23,09K |
| 2026-06-16 | KRW 4.865,00 | +1,67 % | KRW 4.730,00 | KRW 4.880,00 | KRW 4.700,00 | 21,12K |
| 2026-06-15 | KRW 4.785,00 | +0,53 % | KRW 4.765,00 | KRW 4.950,00 | KRW 4.670,00 | 14,01K |
| 2026-06-12 | KRW 4.760,00 | +4,85 % | KRW 4.540,00 | KRW 4.920,00 | KRW 4.540,00 | 30,55K |
| 2026-06-11 | KRW 4.540,00 | -2,78 % | KRW 4.405,00 | KRW 4.660,00 | KRW 4.370,00 | 18,42K |
| 2026-06-10 | KRW 4.670,00 | -0,11 % | KRW 4.500,00 | KRW 4.945,00 | KRW 4.400,00 | 16,84K |
| 2026-06-09 | KRW 4.675,00 | +7,35 % | KRW 4.190,00 | KRW 4.750,00 | KRW 4.190,00 | 28,60K |
| 2026-06-08 | KRW 4.355,00 | -9,46 % | KRW 4.410,00 | KRW 4.650,00 | KRW 4.120,00 | 65,66K |
| 2026-06-05 | KRW 4.810,00 | -3,32 % | KRW 4.935,00 | KRW 5.000,00 | KRW 4.800,00 | 29,67K |
| 2026-06-04 | KRW 4.975,00 | +1,02 % | KRW 4.715,00 | KRW 5.100,00 | KRW 4.715,00 | 32,54K |
| 2026-06-02 | KRW 4.925,00 | -3,43 % | KRW 5.100,00 | KRW 5.230,00 | KRW 4.770,00 | 69,59K |
| 2026-06-01 | KRW 5.100,00 | -1,16 % | KRW 5.160,00 | KRW 5.340,00 | KRW 5.000,00 | 50,09K |
| 2026-05-29 | KRW 5.160,00 | -6,18 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.150,00 | 46,90K |
| 2026-05-28 | KRW 5.500,00 | -3,68 % | KRW 5.670,00 | KRW 5.720,00 | KRW 5.370,00 | 47,53K |
| 2026-05-27 | KRW 5.710,00 | -5,46 % | KRW 5.980,00 | KRW 6.220,00 | KRW 5.600,00 | 50,76K |
| 2026-05-26 | KRW 6.040,00 | -0,82 % | KRW 6.210,00 | KRW 6.310,00 | KRW 5.970,00 | 37,95K |
| 2026-05-22 | KRW 6.090,00 | +4,46 % | KRW 5.840,00 | KRW 6.130,00 | KRW 5.760,00 | 51,20K |
| 2026-05-21 | KRW 5.830,00 | +2,64 % | KRW 5.680,00 | KRW 5.960,00 | KRW 5.660,00 | 75,26K |