Eugene Investment & Securities Co., Ltd. 001200
KRX · Güney Kore · Finans
KRW 4.100,00+15,00 (+%0,37)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.085,00 | +%0,86 | KRW 4.060,00 | KRW 4.095,00 | KRW 3.955,00 | 543,67K |
| 2026-09-30 | KRW 4.050,00 | -%0,98 | KRW 4.100,00 | KRW 4.115,00 | KRW 4.025,00 | 288,68K |
| 2026-09-29 | KRW 4.090,00 | -%1,09 | KRW 4.110,00 | KRW 4.125,00 | KRW 4.035,00 | 379,27K |
| 2026-09-28 | KRW 4.135,00 | %0,00 | KRW 4.150,00 | KRW 4.150,00 | KRW 4.075,00 | 208,58K |
| 2026-09-23 | KRW 4.135,00 | -%1,55 | KRW 4.220,00 | KRW 4.220,00 | KRW 4.120,00 | 257,60K |
| 2026-09-22 | KRW 4.200,00 | +%0,60 | KRW 4.200,00 | KRW 4.275,00 | KRW 4.155,00 | 350,29K |
| 2026-09-21 | KRW 4.175,00 | +%1,21 | KRW 4.155,00 | KRW 4.195,00 | KRW 4.125,00 | 168,42K |
| 2026-09-18 | KRW 4.125,00 | -%2,94 | KRW 4.290,00 | KRW 4.310,00 | KRW 4.125,00 | 483,70K |
| 2026-09-17 | KRW 4.250,00 | +%0,24 | KRW 4.240,00 | KRW 4.305,00 | KRW 4.235,00 | 173,23K |
| 2026-09-16 | KRW 4.240,00 | -%1,40 | KRW 4.300,00 | KRW 4.300,00 | KRW 4.210,00 | 248,43K |
| 2026-09-15 | KRW 4.300,00 | -%1,15 | KRW 4.350,00 | KRW 4.375,00 | KRW 4.265,00 | 197,20K |
| 2026-09-14 | KRW 4.350,00 | -%0,11 | KRW 4.335,00 | KRW 4.380,00 | KRW 4.295,00 | 169,98K |
| 2026-09-11 | KRW 4.355,00 | -%0,80 | KRW 4.350,00 | KRW 4.410,00 | KRW 4.305,00 | 397,27K |
| 2026-09-10 | KRW 4.390,00 | +%3,54 | KRW 4.230,00 | KRW 4.390,00 | KRW 4.190,00 | 1,49M |
| 2026-09-09 | KRW 4.240,00 | -%1,74 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.215,00 | 1,15M |
| 2026-09-08 | KRW 4.315,00 | -%0,69 | KRW 4.350,00 | KRW 4.360,00 | KRW 4.295,00 | 503,23K |
| 2026-09-07 | KRW 4.345,00 | -%0,23 | KRW 4.350,00 | KRW 4.375,00 | KRW 4.290,00 | 308,16K |
| 2026-09-04 | KRW 4.355,00 | +%0,81 | KRW 4.350,00 | KRW 4.460,00 | KRW 4.320,00 | 377,32K |
| 2026-09-03 | KRW 4.320,00 | +%0,47 | KRW 4.320,00 | KRW 4.385,00 | KRW 4.275,00 | 445,75K |
| 2026-09-02 | KRW 4.300,00 | -%3,26 | KRW 4.350,00 | KRW 4.410,00 | KRW 4.300,00 | 404,90K |
| 2026-09-01 | KRW 4.445,00 | +%1,25 | KRW 4.360,00 | KRW 4.445,00 | KRW 4.345,00 | 272,90K |
| 2026-08-31 | KRW 4.390,00 | -%0,11 | KRW 4.365,00 | KRW 4.430,00 | KRW 4.270,00 | 461,62K |
| 2026-08-28 | KRW 4.395,00 | +%1,27 | KRW 4.345,00 | KRW 4.440,00 | KRW 4.295,00 | 352,59K |
| 2026-08-27 | KRW 4.340,00 | -%1,36 | KRW 4.460,00 | KRW 4.460,00 | KRW 4.320,00 | 242,28K |
| 2026-08-26 | KRW 4.400,00 | +%1,15 | KRW 4.345,00 | KRW 4.400,00 | KRW 4.280,00 | 343,98K |
| 2026-08-25 | KRW 4.350,00 | +%2,84 | KRW 4.175,00 | KRW 4.365,00 | KRW 4.125,00 | 320,50K |
| 2026-08-24 | KRW 4.230,00 | -%1,17 | KRW 4.280,00 | KRW 4.280,00 | KRW 4.200,00 | 291,46K |
| 2026-08-21 | KRW 4.280,00 | -%2,06 | KRW 4.300,00 | KRW 4.345,00 | KRW 4.200,00 | 373,48K |
| 2026-08-20 | KRW 4.370,00 | +%3,55 | KRW 4.280,00 | KRW 4.420,00 | KRW 4.255,00 | 352,60K |
| 2026-08-19 | KRW 4.220,00 | -%2,43 | KRW 4.280,00 | KRW 4.290,00 | KRW 4.170,00 | 291,27K |
| 2026-08-18 | KRW 4.325,00 | -%4,10 | KRW 4.535,00 | KRW 4.540,00 | KRW 4.305,00 | 557,80K |
| 2026-08-14 | KRW 4.510,00 | +%3,20 | KRW 4.400,00 | KRW 4.510,00 | KRW 4.375,00 | 504,17K |
| 2026-08-13 | KRW 4.370,00 | -%2,46 | KRW 4.555,00 | KRW 4.650,00 | KRW 4.355,00 | 825,60K |
| 2026-08-12 | KRW 4.480,00 | +%0,90 | KRW 4.470,00 | KRW 4.515,00 | KRW 4.430,00 | 598,22K |
| 2026-08-11 | KRW 4.440,00 | +%1,49 | KRW 4.360,00 | KRW 4.445,00 | KRW 4.320,00 | 355,43K |
| 2026-08-10 | KRW 4.375,00 | +%3,55 | KRW 4.230,00 | KRW 4.375,00 | KRW 4.225,00 | 327,13K |
| 2026-08-07 | KRW 4.225,00 | -%1,97 | KRW 4.315,00 | KRW 4.345,00 | KRW 4.175,00 | 414,08K |
| 2026-08-06 | KRW 4.310,00 | -%0,23 | KRW 4.285,00 | KRW 4.345,00 | KRW 4.250,00 | 364,25K |
| 2026-08-05 | KRW 4.320,00 | +%3,35 | KRW 4.250,00 | KRW 4.390,00 | KRW 4.250,00 | 464,30K |
| 2026-08-04 | KRW 4.180,00 | +%3,47 | KRW 4.095,00 | KRW 4.215,00 | KRW 4.060,00 | 467,85K |
| 2026-08-03 | KRW 4.040,00 | -%2,42 | KRW 4.050,00 | KRW 4.180,00 | KRW 4.005,00 | 780,16K |
| 2026-07-31 | KRW 4.140,00 | +%11,29 | KRW 3.850,00 | KRW 4.145,00 | KRW 3.850,00 | 736,62K |
| 2026-07-30 | KRW 3.720,00 | +%0,40 | KRW 3.395,00 | KRW 3.930,00 | KRW 3.395,00 | 1,22M |
| 2026-07-29 | KRW 3.705,00 | -%4,76 | KRW 3.965,00 | KRW 4.015,00 | KRW 3.565,00 | 933,78K |
| 2026-07-28 | KRW 3.890,00 | -%8,58 | KRW 4.180,00 | KRW 4.180,00 | KRW 3.850,00 | 983,52K |
| 2026-07-27 | KRW 4.255,00 | +%1,31 | KRW 4.250,00 | KRW 4.310,00 | KRW 4.205,00 | 254,42K |
| 2026-07-24 | KRW 4.200,00 | -%2,44 | KRW 4.250,00 | KRW 4.285,00 | KRW 4.165,00 | 289,68K |
| 2026-07-23 | KRW 4.305,00 | +%4,74 | KRW 4.140,00 | KRW 4.305,00 | KRW 4.120,00 | 355,29K |
| 2026-07-22 | KRW 4.110,00 | -%0,48 | KRW 4.200,00 | KRW 4.290,00 | KRW 4.100,00 | 532,51K |
| 2026-07-21 | KRW 4.130,00 | +%0,98 | KRW 4.070,00 | KRW 4.165,00 | KRW 4.040,00 | 276,99K |
| 2026-07-20 | KRW 4.090,00 | -%4,44 | KRW 4.230,00 | KRW 4.240,00 | KRW 4.075,00 | 443,61K |
| 2026-07-16 | KRW 4.280,00 | -%1,50 | KRW 4.275,00 | KRW 4.335,00 | KRW 4.225,00 | 428,88K |
| 2026-07-15 | KRW 4.345,00 | +%3,70 | KRW 4.330,00 | KRW 4.420,00 | KRW 4.285,00 | 521,36K |
| 2026-07-14 | KRW 4.190,00 | -%1,64 | KRW 4.260,00 | KRW 4.300,00 | KRW 4.040,00 | 701,87K |
| 2026-07-13 | KRW 4.260,00 | -%4,16 | KRW 4.430,00 | KRW 4.605,00 | KRW 4.230,00 | 702,69K |
| 2026-07-10 | KRW 4.445,00 | +%8,02 | KRW 4.135,00 | KRW 4.530,00 | KRW 4.135,00 | 675,05K |
| 2026-07-09 | KRW 4.115,00 | -%2,26 | KRW 4.260,00 | KRW 4.280,00 | KRW 4.085,00 | 383,26K |
| 2026-07-08 | KRW 4.210,00 | -%3,66 | KRW 4.295,00 | KRW 4.440,00 | KRW 4.180,00 | 608,20K |
| 2026-07-07 | KRW 4.370,00 | -%3,96 | KRW 4.545,00 | KRW 4.545,00 | KRW 4.265,00 | 547,70K |
| 2026-07-06 | KRW 4.550,00 | +%2,71 | KRW 4.470,00 | KRW 4.730,00 | KRW 4.410,00 | 830,52K |
| 2026-07-03 | KRW 4.430,00 | +%4,98 | KRW 4.290,00 | KRW 4.465,00 | KRW 4.140,00 | 629,66K |
| 2026-07-02 | KRW 4.220,00 | -%3,65 | KRW 4.340,00 | KRW 4.370,00 | KRW 4.210,00 | 475,68K |
| 2026-07-01 | KRW 4.380,00 | +%1,62 | KRW 4.335,00 | KRW 4.550,00 | KRW 4.335,00 | 418,21K |
| 2026-06-30 | KRW 4.310,00 | -%1,03 | KRW 4.380,00 | KRW 4.425,00 | KRW 4.300,00 | 356,28K |
| 2026-06-29 | KRW 4.355,00 | +%7,66 | KRW 4.060,00 | KRW 4.365,00 | KRW 4.020,00 | 390,97K |
| 2026-06-26 | KRW 4.045,00 | -%4,71 | KRW 4.240,00 | KRW 4.240,00 | KRW 3.910,00 | 806,08K |
| 2026-06-25 | KRW 4.245,00 | -%0,12 | KRW 4.310,00 | KRW 4.440,00 | KRW 4.240,00 | 569,81K |
| 2026-06-24 | KRW 4.250,00 | +%0,59 | KRW 4.225,00 | KRW 4.350,00 | KRW 4.150,00 | 665,05K |
| 2026-06-23 | KRW 4.225,00 | -%6,94 | KRW 4.530,00 | KRW 4.615,00 | KRW 4.200,00 | 568,92K |
| 2026-06-22 | KRW 4.540,00 | -%2,47 | KRW 4.600,00 | KRW 4.615,00 | KRW 4.465,00 | 403,80K |
| 2026-06-19 | KRW 4.655,00 | -%4,02 | KRW 4.850,00 | KRW 4.900,00 | KRW 4.540,00 | 705,43K |
| 2026-06-18 | KRW 4.850,00 | -%0,92 | KRW 4.895,00 | KRW 4.930,00 | KRW 4.700,00 | 605,31K |
| 2026-06-17 | KRW 4.895,00 | +%0,31 | KRW 4.880,00 | KRW 4.930,00 | KRW 4.815,00 | 475,71K |
| 2026-06-16 | KRW 4.880,00 | +%1,77 | KRW 4.795,00 | KRW 4.945,00 | KRW 4.780,00 | 687,43K |
| 2026-06-15 | KRW 4.795,00 | +%2,13 | KRW 4.770,00 | KRW 4.855,00 | KRW 4.705,00 | 769,10K |
| 2026-06-12 | KRW 4.695,00 | +%6,83 | KRW 4.550,00 | KRW 4.745,00 | KRW 4.550,00 | 931,98K |
| 2026-06-11 | KRW 4.395,00 | -%0,45 | KRW 4.300,00 | KRW 4.430,00 | KRW 4.240,00 | 587,23K |
| 2026-06-10 | KRW 4.415,00 | -%2,11 | KRW 4.470,00 | KRW 4.630,00 | KRW 4.310,00 | 652 |
| 2026-06-09 | KRW 4.510,00 | +%7,25 | KRW 4.335,00 | KRW 4.555,00 | KRW 4.230,00 | 892,79K |
| 2026-06-08 | KRW 4.205,00 | -%10,15 | KRW 4.390,00 | KRW 4.470,00 | KRW 4.140,00 | 1,26M |
| 2026-06-05 | KRW 4.680,00 | -%0,64 | KRW 4.785,00 | KRW 4.887,00 | KRW 4.570,00 | 1,25M |
| 2026-06-04 | KRW 4.710,00 | +%1,18 | KRW 4.655,00 | KRW 4.790,00 | KRW 4.615,00 | 665,44K |
| 2026-06-02 | KRW 4.655,00 | -%0,75 | KRW 4.650,00 | KRW 4.690,00 | KRW 4.530,00 | 842,99K |
| 2026-06-01 | KRW 4.690,00 | -%1,37 | KRW 4.620,00 | KRW 4.895,00 | KRW 4.605,00 | 873,59K |
| 2026-05-29 | KRW 4.755,00 | -%1,04 | KRW 4.830,00 | KRW 4.900,00 | KRW 4.600,00 | 1,34M |
| 2026-05-28 | KRW 4.805,00 | -%2,83 | KRW 4.950,00 | KRW 4.960,00 | KRW 4.610,00 | 1,46M |
| 2026-05-27 | KRW 4.945,00 | -%4,17 | KRW 5.220,00 | KRW 5.240,00 | KRW 4.945,00 | 1,17M |
| 2026-05-26 | KRW 5.160,00 | -%3,73 | KRW 5.450,00 | KRW 5.550,00 | KRW 5.140,00 | 1,23M |
| 2026-05-22 | KRW 5.360,00 | +%2,68 | KRW 5.330,00 | KRW 5.400,00 | KRW 5.200,00 | 783,66K |
| 2026-05-21 | KRW 5.220,00 | +%5,45 | KRW 5.200,00 | KRW 5.300,00 | KRW 5.160,00 | 858,80K |