EG Corporation 037370
KRX · Güney Kore · Proses Endüstrileri
KRW 4.275,00+45,00 (+%1,06)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 4.275,00 | +%1,06 | KRW 4.230,00 | KRW 4.350,00 | KRW 4.185,00 | 9,21K |
| 2026-10-01 | KRW 4.230,00 | +%1,93 | KRW 4.195,00 | KRW 4.345,00 | KRW 4.100,00 | 6,41K |
| 2026-09-30 | KRW 4.150,00 | -%1,43 | KRW 4.210,00 | KRW 4.305,00 | KRW 4.040,00 | 9,33K |
| 2026-09-29 | KRW 4.210,00 | -%1,64 | KRW 4.240,00 | KRW 4.280,00 | KRW 4.150,00 | 7,29K |
| 2026-09-28 | KRW 4.280,00 | -%2,73 | KRW 4.490,00 | KRW 4.490,00 | KRW 4.100,00 | 12,14K |
| 2026-09-23 | KRW 4.400,00 | +%1,85 | KRW 4.320,00 | KRW 4.410,00 | KRW 4.300,00 | 13,34K |
| 2026-09-22 | KRW 4.320,00 | -%2,70 | KRW 4.410,00 | KRW 4.500,00 | KRW 4.300,00 | 14,05K |
| 2026-09-21 | KRW 4.440,00 | -%1,77 | KRW 4.595,00 | KRW 4.595,00 | KRW 4.335,00 | 28,10K |
| 2026-09-18 | KRW 4.520,00 | +%1,46 | KRW 4.465,00 | KRW 4.530,00 | KRW 4.335,00 | 25,38K |
| 2026-09-17 | KRW 4.455,00 | +%8,13 | KRW 4.120,00 | KRW 4.460,00 | KRW 4.050,00 | 45,02K |
| 2026-09-16 | KRW 4.120,00 | -%1,08 | KRW 4.190,00 | KRW 4.250,00 | KRW 4.000,00 | 27,28K |
| 2026-09-15 | KRW 4.165,00 | +%1,83 | KRW 4.110,00 | KRW 4.455,00 | KRW 4.050,00 | 77,89K |
| 2026-09-14 | KRW 4.090,00 | +%8,34 | KRW 3.815,00 | KRW 4.090,00 | KRW 3.685,00 | 51,52K |
| 2026-09-11 | KRW 3.775,00 | +%1,07 | KRW 3.775,00 | KRW 3.805,00 | KRW 3.665,00 | 12,87K |
| 2026-09-10 | KRW 3.735,00 | +%1,63 | KRW 3.675,00 | KRW 3.760,00 | KRW 3.630,00 | 5,77K |
| 2026-09-09 | KRW 3.675,00 | +%1,52 | KRW 3.660,00 | KRW 3.695,00 | KRW 3.620,00 | 3,24K |
| 2026-09-08 | KRW 3.620,00 | -%1,76 | KRW 3.685,00 | KRW 3.985,00 | KRW 3.550,00 | 25,03K |
| 2026-09-07 | KRW 3.685,00 | +%2,22 | KRW 3.585,00 | KRW 3.710,00 | KRW 3.585,00 | 4,12K |
| 2026-09-04 | KRW 3.605,00 | +%1,26 | KRW 3.570,00 | KRW 3.670,00 | KRW 3.520,00 | 5,30K |
| 2026-09-03 | KRW 3.560,00 | -%2,73 | KRW 3.700,00 | KRW 3.735,00 | KRW 3.555,00 | 8,28K |
| 2026-09-02 | KRW 3.660,00 | -%1,08 | KRW 3.740,00 | KRW 3.775,00 | KRW 3.575,00 | 4,66K |
| 2026-09-01 | KRW 3.700,00 | +%2,49 | KRW 3.485,00 | KRW 3.885,00 | KRW 3.485,00 | 9,00K |
| 2026-08-31 | KRW 3.610,00 | -%2,17 | KRW 3.790,00 | KRW 3.790,00 | KRW 3.600,00 | 9,17K |
| 2026-08-28 | KRW 3.690,00 | +%1,23 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.570,00 | 5,84K |
| 2026-08-27 | KRW 3.645,00 | +%2,10 | KRW 3.570,00 | KRW 3.680,00 | KRW 3.540,00 | 3,93K |
| 2026-08-26 | KRW 3.570,00 | +%1,13 | KRW 3.530,00 | KRW 3.600,00 | KRW 3.505,00 | 6,62K |
| 2026-08-25 | KRW 3.530,00 | +%0,43 | KRW 3.530,00 | KRW 3.570,00 | KRW 3.445,00 | 5,69K |
| 2026-08-24 | KRW 3.515,00 | -%0,42 | KRW 3.550,00 | KRW 3.775,00 | KRW 3.500,00 | 8,85K |
| 2026-08-21 | KRW 3.530,00 | -%2,62 | KRW 3.625,00 | KRW 3.695,00 | KRW 3.405,00 | 9,50K |
| 2026-08-20 | KRW 3.625,00 | -%0,14 | KRW 3.560,00 | KRW 3.705,00 | KRW 3.555,00 | 9,06K |
| 2026-08-19 | KRW 3.630,00 | -%0,82 | KRW 3.660,00 | KRW 3.800,00 | KRW 3.560,00 | 15,32K |
| 2026-08-18 | KRW 3.660,00 | -%5,67 | KRW 3.880,00 | KRW 3.990,00 | KRW 3.655,00 | 25,92K |
| 2026-08-14 | KRW 3.880,00 | -%2,63 | KRW 3.985,00 | KRW 4.030,00 | KRW 3.700,00 | 35,77K |
| 2026-08-13 | KRW 3.985,00 | +%7,27 | KRW 3.745,00 | KRW 4.060,00 | KRW 3.670,00 | 57,99K |
| 2026-08-12 | KRW 3.715,00 | -%2,24 | KRW 3.800,00 | KRW 3.905,00 | KRW 3.620,00 | 26,37K |
| 2026-08-11 | KRW 3.800,00 | +%10,95 | KRW 3.550,00 | KRW 4.300,00 | KRW 3.430,00 | 183,84K |
| 2026-08-10 | KRW 3.425,00 | +%10,13 | KRW 3.130,00 | KRW 3.430,00 | KRW 3.130,00 | 29,10K |
| 2026-08-07 | KRW 3.110,00 | +%2,81 | KRW 3.055,00 | KRW 3.115,00 | KRW 3.030,00 | 5,79K |
| 2026-08-06 | KRW 3.025,00 | -%1,94 | KRW 3.060,00 | KRW 3.150,00 | KRW 3.000,00 | 5,56K |
| 2026-08-05 | KRW 3.085,00 | +%1,15 | KRW 3.090,00 | KRW 3.200,00 | KRW 3.040,00 | 19,92K |
| 2026-08-04 | KRW 3.050,00 | +%7,21 | KRW 2.770,00 | KRW 3.090,00 | KRW 2.770,00 | 7,96K |
| 2026-08-03 | KRW 2.845,00 | -%3,56 | KRW 2.980,00 | KRW 2.995,00 | KRW 2.785,00 | 7,08K |
| 2026-07-31 | KRW 2.950,00 | +%8,66 | KRW 2.715,00 | KRW 2.980,00 | KRW 2.715,00 | 24,37K |
| 2026-07-30 | KRW 2.715,00 | -%1,27 | KRW 2.760,00 | KRW 2.800,00 | KRW 2.700,00 | 8,62K |
| 2026-07-29 | KRW 2.750,00 | -%5,17 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.650,00 | 22,56K |
| 2026-07-28 | KRW 2.900,00 | -%1,02 | KRW 2.930,00 | KRW 3.090,00 | KRW 2.850,00 | 19,83K |
| 2026-07-27 | KRW 2.930,00 | -%1,84 | KRW 2.965,00 | KRW 3.090,00 | KRW 2.910,00 | 4,38K |
| 2026-07-24 | KRW 2.985,00 | -%0,50 | KRW 3.000,00 | KRW 3.020,00 | KRW 2.900,00 | 3,22K |
| 2026-07-23 | KRW 3.000,00 | +%1,52 | KRW 2.955,00 | KRW 3.165,00 | KRW 2.880,00 | 9,30K |
| 2026-07-22 | KRW 2.955,00 | +%0,51 | KRW 3.030,00 | KRW 3.185,00 | KRW 2.955,00 | 5,31K |
| 2026-07-21 | KRW 2.940,00 | +%5,95 | KRW 2.820,00 | KRW 3.050,00 | KRW 2.725,00 | 7,58K |
| 2026-07-20 | KRW 2.775,00 | -%5,61 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.760,00 | 18,28K |
| 2026-07-16 | KRW 2.940,00 | -%1,84 | KRW 2.990,00 | KRW 3.020,00 | KRW 2.860,00 | 9,27K |
| 2026-07-15 | KRW 2.995,00 | +%4,72 | KRW 2.860,00 | KRW 3.200,00 | KRW 2.860,00 | 7,38K |
| 2026-07-14 | KRW 2.860,00 | +%0,70 | KRW 2.885,00 | KRW 3.065,00 | KRW 2.800,00 | 19,86K |
| 2026-07-13 | KRW 2.840,00 | -%9,41 | KRW 3.170,00 | KRW 3.350,00 | KRW 2.840,00 | 23,90K |
| 2026-07-10 | KRW 3.135,00 | +%3,47 | KRW 3.030,00 | KRW 3.180,00 | KRW 3.030,00 | 6,28K |
| 2026-07-09 | KRW 3.030,00 | -%3,19 | KRW 3.130,00 | KRW 3.170,00 | KRW 3.000,00 | 13,97K |
| 2026-07-08 | KRW 3.130,00 | +%3,81 | KRW 3.020,00 | KRW 3.395,00 | KRW 2.990,00 | 37,93K |
| 2026-07-07 | KRW 3.015,00 | -%0,17 | KRW 2.995,00 | KRW 3.200,00 | KRW 2.985,00 | 17,98K |
| 2026-07-06 | KRW 3.020,00 | +%2,20 | KRW 2.955,00 | KRW 3.100,00 | KRW 2.910,00 | 9,86K |
| 2026-07-03 | KRW 2.955,00 | +%1,03 | KRW 2.950,00 | KRW 3.015,00 | KRW 2.760,00 | 26,60K |
| 2026-07-02 | KRW 2.925,00 | -%4,10 | KRW 3.045,00 | KRW 3.085,00 | KRW 2.910,00 | 12,43K |
| 2026-07-01 | KRW 3.050,00 | -%0,33 | KRW 3.055,00 | KRW 3.125,00 | KRW 2.950,00 | 6,60K |
| 2026-06-30 | KRW 3.060,00 | +%1,83 | KRW 3.065,00 | KRW 3.115,00 | KRW 2.800,00 | 14,04K |
| 2026-06-29 | KRW 3.005,00 | +%9,27 | KRW 2.510,00 | KRW 3.085,00 | KRW 2.510,00 | 46,99K |
| 2026-06-26 | KRW 2.750,00 | -%4,51 | KRW 2.895,00 | KRW 2.900,00 | KRW 2.665,00 | 53,63K |
| 2026-06-25 | KRW 2.880,00 | -%4,48 | KRW 3.020,00 | KRW 3.235,00 | KRW 2.880,00 | 43,06K |
| 2026-06-24 | KRW 3.015,00 | +%0,50 | KRW 3.000,00 | KRW 3.400,00 | KRW 2.970,00 | 12,87K |
| 2026-06-23 | KRW 3.000,00 | -%9,91 | KRW 3.330,00 | KRW 3.355,00 | KRW 3.000,00 | 29,53K |
| 2026-06-22 | KRW 3.330,00 | -%2,92 | KRW 3.430,00 | KRW 3.500,00 | KRW 3.260,00 | 10,00K |
| 2026-06-19 | KRW 3.430,00 | -%4,85 | KRW 3.580,00 | KRW 3.595,00 | KRW 3.355,00 | 18,43K |
| 2026-06-18 | KRW 3.605,00 | -%3,09 | KRW 3.795,00 | KRW 3.795,00 | KRW 3.565,00 | 11,78K |
| 2026-06-17 | KRW 3.720,00 | +%0,81 | KRW 3.690,00 | KRW 3.735,00 | KRW 3.490,00 | 16,88K |
| 2026-06-16 | KRW 3.690,00 | -%0,27 | KRW 3.700,00 | KRW 3.700,00 | KRW 3.545,00 | 9,59K |
| 2026-06-15 | KRW 3.700,00 | +%7,40 | KRW 3.480,00 | KRW 3.755,00 | KRW 3.480,00 | 10,71K |
| 2026-06-12 | KRW 3.445,00 | +%0,44 | KRW 3.445,00 | KRW 3.580,00 | KRW 3.445,00 | 11,86K |
| 2026-06-11 | KRW 3.430,00 | +%0,59 | KRW 3.410,00 | KRW 3.500,00 | KRW 3.300,00 | 7,03K |
| 2026-06-10 | KRW 3.410,00 | +%1,79 | KRW 3.325,00 | KRW 3.500,00 | KRW 3.250,00 | 19,79K |
| 2026-06-09 | KRW 3.350,00 | +%4,04 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.220,00 | 50,54K |
| 2026-06-08 | KRW 3.220,00 | -%6,53 | KRW 3.240,00 | KRW 3.380,00 | KRW 3.190,00 | 44,18K |
| 2026-06-05 | KRW 3.445,00 | -%5,36 | KRW 3.650,00 | KRW 3.650,00 | KRW 3.305,00 | 25,46K |
| 2026-06-04 | KRW 3.640,00 | -%0,82 | KRW 3.670,00 | KRW 3.890,00 | KRW 3.600,00 | 36,33K |
| 2026-06-02 | KRW 3.670,00 | -%6,97 | KRW 3.970,00 | KRW 4.000,00 | KRW 3.575,00 | 83,37K |
| 2026-06-01 | KRW 3.945,00 | -%8,79 | KRW 4.325,00 | KRW 4.325,00 | KRW 3.845,00 | 64,05K |
| 2026-05-29 | KRW 4.325,00 | -%1,48 | KRW 4.390,00 | KRW 4.405,00 | KRW 4.305,00 | 20,02K |
| 2026-05-28 | KRW 4.390,00 | %0,00 | KRW 4.390,00 | KRW 4.650,00 | KRW 4.300,00 | 27,72K |
| 2026-05-27 | KRW 4.390,00 | -%4,57 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.365,00 | 38,82K |
| 2026-05-26 | KRW 4.600,00 | +%1,32 | KRW 4.735,00 | KRW 4.735,00 | KRW 4.500,00 | 26,90K |
| 2026-05-22 | KRW 4.540,00 | +%3,42 | KRW 4.410,00 | KRW 4.625,00 | KRW 4.380,00 | 34,35K |