Eugene Corporation 023410
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 3.260,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.270,00 | +%0,31 | KRW 3.240,00 | KRW 3.290,00 | KRW 3.240,00 | 24,14K |
| 2026-10-01 | KRW 3.260,00 | +%1,09 | KRW 3.225,00 | KRW 3.260,00 | KRW 3.210,00 | 99,18K |
| 2026-09-30 | KRW 3.225,00 | +%0,31 | KRW 3.220,00 | KRW 3.235,00 | KRW 3.200,00 | 88,72K |
| 2026-09-29 | KRW 3.215,00 | -%0,92 | KRW 3.245,00 | KRW 3.250,00 | KRW 3.185,00 |
| 131,51K |
| 2026-09-28 | KRW 3.245,00 | +%0,93 | KRW 3.210,00 | KRW 3.275,00 | KRW 3.205,00 | 120,56K |
| 2026-09-23 | KRW 3.215,00 | -%0,77 | KRW 3.245,00 | KRW 3.260,00 | KRW 3.205,00 | 159,95K |
| 2026-09-22 | KRW 3.240,00 | -%0,46 | KRW 3.280,00 | KRW 3.300,00 | KRW 3.235,00 | 182,23K |
| 2026-09-21 | KRW 3.255,00 | -%0,31 | KRW 3.255,00 | KRW 3.310,00 | KRW 3.220,00 | 932,76K |
| 2026-09-18 | KRW 3.265,00 | +%1,08 | KRW 3.240,00 | KRW 3.320,00 | KRW 3.240,00 | 216,69K |
| 2026-09-17 | KRW 3.230,00 | -%0,31 | KRW 3.240,00 | KRW 3.265,00 | KRW 3.205,00 | 115,28K |
| 2026-09-16 | KRW 3.240,00 | +%1,09 | KRW 3.205,00 | KRW 3.250,00 | KRW 3.195,00 | 96,40K |
| 2026-09-15 | KRW 3.205,00 | -%2,44 | KRW 3.260,00 | KRW 3.275,00 | KRW 3.195,00 | 422,49K |
| 2026-09-14 | KRW 3.285,00 | -%0,90 | KRW 3.305,00 | KRW 3.310,00 | KRW 3.245,00 | 152,61K |
| 2026-09-11 | KRW 3.315,00 | +%0,15 | KRW 3.280,00 | KRW 3.335,00 | KRW 3.280,00 | 99,59K |
| 2026-09-10 | KRW 3.310,00 | +%1,22 | KRW 3.270,00 | KRW 3.335,00 | KRW 3.255,00 | 231,29K |
| 2026-09-09 | KRW 3.270,00 | +%0,31 | KRW 3.260,00 | KRW 3.280,00 | KRW 3.215,00 | 124,39K |
| 2026-09-08 | KRW 3.260,00 | +%0,93 | KRW 3.230,00 | KRW 3.330,00 | KRW 3.225,00 | 214,71K |
| 2026-09-07 | KRW 3.230,00 | +%1,25 | KRW 3.230,00 | KRW 3.250,00 | KRW 3.190,00 | 173,67K |
| 2026-09-04 | KRW 3.190,00 | +%0,47 | KRW 3.185,00 | KRW 3.220,00 | KRW 3.140,00 | 176,29K |
| 2026-09-03 | KRW 3.175,00 | %0,00 | KRW 3.180,00 | KRW 3.240,00 | KRW 3.160,00 | 392,46K |
| 2026-09-02 | KRW 3.175,00 | -%1,70 | KRW 3.205,00 | KRW 3.240,00 | KRW 3.140,00 | 571,35K |
| 2026-09-01 | KRW 3.230,00 | -%1,22 | KRW 3.270,00 | KRW 3.280,00 | KRW 3.200,00 | 436,81K |
| 2026-08-31 | KRW 3.270,00 | -%0,15 | KRW 3.275,00 | KRW 3.280,00 | KRW 3.210,00 | 198,11K |
| 2026-08-28 | KRW 3.275,00 | +%0,61 | KRW 3.255,00 | KRW 3.285,00 | KRW 3.210,00 | 338,83K |
| 2026-08-27 | KRW 3.255,00 | -%1,66 | KRW 3.310,00 | KRW 3.310,00 | KRW 3.250,00 | 187,96K |
| 2026-08-26 | KRW 3.310,00 | +%1,38 | KRW 3.285,00 | KRW 3.310,00 | KRW 3.230,00 | 194,74K |
| 2026-08-25 | KRW 3.265,00 | +%0,62 | KRW 3.250,00 | KRW 3.270,00 | KRW 3.175,00 | 180,69K |
| 2026-08-24 | KRW 3.245,00 | +%0,15 | KRW 3.245,00 | KRW 3.275,00 | KRW 3.190,00 | 104,25K |
| 2026-08-21 | KRW 3.240,00 | -%2,26 | KRW 3.295,00 | KRW 3.295,00 | KRW 3.225,00 | 209,84K |
| 2026-08-20 | KRW 3.315,00 | +%0,30 | KRW 3.350,00 | KRW 3.365,00 | KRW 3.290,00 | 273,53K |
| 2026-08-19 | KRW 3.305,00 | -%2,36 | KRW 3.300,00 | KRW 3.490,00 | KRW 3.280,00 | 348,39K |
| 2026-08-18 | KRW 3.385,00 | -%3,15 | KRW 3.520,00 | KRW 3.530,00 | KRW 3.355,00 | 418,76K |
| 2026-08-14 | KRW 3.495,00 | +%0,58 | KRW 3.475,00 | KRW 3.515,00 | KRW 3.450,00 | 224,40K |
| 2026-08-13 | KRW 3.475,00 | -%3,07 | KRW 3.580,00 | KRW 3.625,00 | KRW 3.440,00 | 563,27K |
| 2026-08-12 | KRW 3.585,00 | +%1,85 | KRW 3.555,00 | KRW 3.660,00 | KRW 3.490,00 | 609,96K |
| 2026-08-11 | KRW 3.520,00 | +%1,59 | KRW 3.465,00 | KRW 3.590,00 | KRW 3.430,00 | 448,06K |
| 2026-08-10 | KRW 3.465,00 | +%2,97 | KRW 3.370,00 | KRW 3.475,00 | KRW 3.370,00 | 268,35K |
| 2026-08-07 | KRW 3.365,00 | %0,00 | KRW 3.355,00 | KRW 3.405,00 | KRW 3.330,00 | 183,00K |
| 2026-08-06 | KRW 3.365,00 | +%0,30 | KRW 3.345,00 | KRW 3.385,00 | KRW 3.305,00 | 239,67K |
| 2026-08-05 | KRW 3.355,00 | +%2,29 | KRW 3.315,00 | KRW 3.390,00 | KRW 3.315,00 | 355,74K |
| 2026-08-04 | KRW 3.280,00 | +%3,96 | KRW 3.170,00 | KRW 3.305,00 | KRW 3.170,00 | 383,87K |
| 2026-08-03 | KRW 3.155,00 | -%0,94 | KRW 3.195,00 | KRW 3.245,00 | KRW 3.140,00 | 383,10K |
| 2026-07-31 | KRW 3.185,00 | +%3,92 | KRW 3.150,00 | KRW 3.185,00 | KRW 3.115,00 | 546,01K |
| 2026-07-30 | KRW 3.065,00 | +%1,32 | KRW 3.030,00 | KRW 3.220,00 | KRW 3.030,00 | 421,81K |
| 2026-07-29 | KRW 3.025,00 | -%4,87 | KRW 3.160,00 | KRW 3.185,00 | KRW 2.950,00 | 808,79K |
| 2026-07-28 | KRW 3.180,00 | -%3,78 | KRW 3.265,00 | KRW 3.290,00 | KRW 3.150,00 | 424,35K |
| 2026-07-27 | KRW 3.305,00 | +%1,23 | KRW 3.280,00 | KRW 3.340,00 | KRW 3.260,00 | 351,90K |
| 2026-07-24 | KRW 3.265,00 | -%2,25 | KRW 3.295,00 | KRW 3.325,00 | KRW 3.250,00 | 392,94K |
| 2026-07-23 | KRW 3.340,00 | +%1,83 | KRW 3.295,00 | KRW 3.345,00 | KRW 3.285,00 | 369,45K |
| 2026-07-22 | KRW 3.280,00 | +%0,61 | KRW 3.275,00 | KRW 3.345,00 | KRW 3.270,00 | 476,10K |
| 2026-07-21 | KRW 3.260,00 | %0,00 | KRW 3.270,00 | KRW 3.295,00 | KRW 3.195,00 | 439,83K |
| 2026-07-20 | KRW 3.260,00 | -%3,41 | KRW 3.380,00 | KRW 3.380,00 | KRW 3.230,00 | 519,29K |
| 2026-07-16 | KRW 3.375,00 | -%2,32 | KRW 3.415,00 | KRW 3.455,00 | KRW 3.360,00 | 422,92K |
| 2026-07-15 | KRW 3.455,00 | +%1,62 | KRW 3.455,00 | KRW 3.515,00 | KRW 3.420,00 | 491,57K |
| 2026-07-14 | KRW 3.400,00 | -%1,59 | KRW 3.450,00 | KRW 3.495,00 | KRW 3.325,00 | 947,98K |
| 2026-07-13 | KRW 3.455,00 | -%7,25 | KRW 3.790,00 | KRW 3.810,00 | KRW 3.440,00 | 1,19M |
| 2026-07-10 | KRW 3.725,00 | +%9,24 | KRW 3.425,00 | KRW 3.765,00 | KRW 3.425,00 | 2,19M |
| 2026-07-09 | KRW 3.410,00 | -%5,15 | KRW 3.510,00 | KRW 3.565,00 | KRW 3.350,00 | 1,68M |
| 2026-07-08 | KRW 3.595,00 | -%2,04 | KRW 3.600,00 | KRW 3.765,00 | KRW 3.455,00 | 1,99M |
| 2026-07-07 | KRW 3.670,00 | -%7,56 | KRW 3.935,00 | KRW 4.215,00 | KRW 3.640,00 | 7,41M |
| 2026-07-06 | KRW 3.970,00 | +%8,62 | KRW 3.645,00 | KRW 4.005,00 | KRW 3.455,00 | 5,94M |
| 2026-07-03 | KRW 3.655,00 | -%4,07 | KRW 3.845,00 | KRW 3.890,00 | KRW 3.445,00 | 3,27M |
| 2026-07-02 | KRW 3.810,00 | -%15,61 | KRW 4.515,00 | KRW 4.630,00 | KRW 3.710,00 | 12,28M |
| 2026-07-01 | KRW 4.515,00 | +%29,93 | KRW 3.560,00 | KRW 4.515,00 | KRW 3.545,00 | 12,87M |
| 2026-06-30 | KRW 3.475,00 | -%9,51 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.475,00 | 1,27M |
| 2026-06-29 | KRW 3.840,00 | +%10,82 | KRW 3.670,00 | KRW 4.080,00 | KRW 3.595,00 | 4,13M |
| 2026-06-26 | KRW 3.465,00 | -%4,41 | KRW 3.770,00 | KRW 4.130,00 | KRW 3.395,00 | 7,41M |
| 2026-06-25 | KRW 3.625,00 | +%3,42 | KRW 3.650,00 | KRW 4.390,00 | KRW 3.520,00 | 13,93M |
| 2026-06-24 | KRW 3.505,00 | +%8,51 | KRW 3.230,00 | KRW 3.555,00 | KRW 3.180,00 | 1,13M |
| 2026-06-23 | KRW 3.230,00 | -%3,44 | KRW 3.305,00 | KRW 3.385,00 | KRW 3.205,00 | 200,53K |
| 2026-06-22 | KRW 3.345,00 | -%2,19 | KRW 3.360,00 | KRW 3.460,00 | KRW 3.335,00 | 139,64K |
| 2026-06-19 | KRW 3.420,00 | %0,00 | KRW 3.420,00 | KRW 3.490,00 | KRW 3.325,00 | 136,10K |
| 2026-06-18 | KRW 3.420,00 | -%4,34 | KRW 3.580,00 | KRW 3.635,00 | KRW 3.410,00 | 117,72K |
| 2026-06-17 | KRW 3.575,00 | %0,00 | KRW 3.575,00 | KRW 3.645,00 | KRW 3.555,00 | 79,23K |
| 2026-06-16 | KRW 3.575,00 | +%0,99 | KRW 3.555,00 | KRW 3.595,00 | KRW 3.520,00 | 89,65K |
| 2026-06-15 | KRW 3.540,00 | +%2,61 | KRW 3.525,00 | KRW 3.555,00 | KRW 3.450,00 | 159,45K |
| 2026-06-12 | KRW 3.450,00 | +%1,77 | KRW 3.480,00 | KRW 3.495,00 | KRW 3.430,00 | 116,85K |
| 2026-06-11 | KRW 3.390,00 | +%1,50 | KRW 3.330,00 | KRW 3.445,00 | KRW 3.310,00 | 118,39K |
| 2026-06-10 | KRW 3.340,00 | -%1,47 | KRW 3.370,00 | KRW 3.445,00 | KRW 3.260,00 | 101 |
| 2026-06-09 | KRW 3.390,00 | +%3,67 | KRW 3.275,00 | KRW 3.450,00 | KRW 3.275,00 | 200,01K |
| 2026-06-08 | KRW 3.270,00 | -%4,53 | KRW 3.370,00 | KRW 3.370,00 | KRW 3.220,00 | 398,95K |
| 2026-06-05 | KRW 3.425,00 | -%2,97 | KRW 3.485,00 | KRW 3.550,00 | KRW 3.390,00 | 280,24K |
| 2026-06-04 | KRW 3.530,00 | +%1,58 | KRW 3.545,00 | KRW 3.610,00 | KRW 3.400,00 | 222,87K |
| 2026-06-02 | KRW 3.475,00 | +%0,43 | KRW 3.420,00 | KRW 3.565,00 | KRW 3.355,00 | 210,84K |
| 2026-06-01 | KRW 3.460,00 | -%1,00 | KRW 3.530,00 | KRW 3.530,00 | KRW 3.400,00 | 272,76K |
| 2026-05-29 | KRW 3.495,00 | -%0,71 | KRW 3.550,00 | KRW 3.585,00 | KRW 3.470,00 | 144,42K |
| 2026-05-28 | KRW 3.520,00 | -%0,56 | KRW 3.515,00 | KRW 3.590,00 | KRW 3.420,00 | 269,77K |
| 2026-05-27 | KRW 3.540,00 | -%2,88 | KRW 3.645,00 | KRW 3.675,00 | KRW 3.500,00 | 352,68K |
| 2026-05-26 | KRW 3.645,00 | -%2,02 | KRW 3.755,00 | KRW 3.790,00 | KRW 3.625,00 | 227,40K |
| 2026-05-22 | KRW 3.720,00 | +%1,22 | KRW 3.675,00 | KRW 3.750,00 | KRW 3.675,00 | 155,27K |