ESTsoft Corp. 047560
KRX · Südkorea · Technologiedienstleistungen
KRW 7.770,00+210,00 (+2,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.770,00 | +2,78 % | KRW 7.670,00 | KRW 7.840,00 | KRW 7.580,00 | 31,61K |
| 2026-10-01 | KRW 7.560,00 | +0,67 % | KRW 7.530,00 | KRW 7.590,00 | KRW 7.350,00 | 17,92K |
| 2026-09-30 | KRW 7.510,00 | -1,18 % | KRW 7.530,00 | KRW 7.770,00 | KRW 7.400,00 | 17,77K |
| 2026-09-29 | KRW 7.600,00 | +0,53 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.460,00 | 20,84K |
| 2026-09-28 | KRW 7.560,00 | +1,34 % | KRW 7.590,00 | KRW 7.820,00 | KRW 7.370,00 | 34,05K |
| 2026-09-23 | KRW 7.460,00 | -1,84 % | KRW 7.660,00 | KRW 7.780,00 | KRW 7.440,00 | 24,11K |
| 2026-09-22 | KRW 7.600,00 | +1,47 % | KRW 7.580,00 | KRW 7.800,00 | KRW 7.570,00 | 24,87K |
| 2026-09-21 | KRW 7.490,00 | -4,59 % | KRW 7.860,00 | KRW 7.980,00 | KRW 7.450,00 | 36,00K |
| 2026-09-18 | KRW 7.850,00 | +1,82 % | KRW 7.760,00 | KRW 7.950,00 | KRW 7.650,00 | 26,30K |
| 2026-09-17 | KRW 7.710,00 | -0,13 % | KRW 7.730,00 | KRW 7.880,00 | KRW 7.580,00 | 22,22K |
| 2026-09-16 | KRW 7.720,00 | -1,03 % | KRW 7.760,00 | KRW 7.930,00 | KRW 7.500,00 | 32,48K |
| 2026-09-15 | KRW 7.800,00 | 0,00 % | KRW 7.850,00 | KRW 8.350,00 | KRW 7.740,00 | 115,10K |
| 2026-09-14 | KRW 7.800,00 | -0,38 % | KRW 7.550,00 | KRW 8.090,00 | KRW 7.540,00 | 43,04K |
| 2026-09-11 | KRW 7.830,00 | 0,00 % | KRW 7.850,00 | KRW 8.280,00 | KRW 7.380,00 | 70,57K |
| 2026-09-10 | KRW 7.830,00 | +0,26 % | KRW 7.810,00 | KRW 7.860,00 | KRW 7.670,00 | 13,91K |
| 2026-09-09 | KRW 7.810,00 | +0,90 % | KRW 7.780,00 | KRW 8.000,00 | KRW 7.620,00 | 10,81K |
| 2026-09-08 | KRW 7.740,00 | +1,44 % | KRW 7.750,00 | KRW 7.960,00 | KRW 7.630,00 | 24,57K |
| 2026-09-07 | KRW 7.630,00 | +4,95 % | KRW 7.290,00 | KRW 7.710,00 | KRW 7.290,00 | 20,96K |
| 2026-09-04 | KRW 7.270,00 | +1,68 % | KRW 7.360,00 | KRW 7.440,00 | KRW 7.190,00 | 36,48K |
| 2026-09-03 | KRW 7.150,00 | -2,85 % | KRW 7.360,00 | KRW 7.470,00 | KRW 7.130,00 | 45,84K |
| 2026-09-02 | KRW 7.360,00 | -3,92 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.320,00 | 18,15K |
| 2026-09-01 | KRW 7.660,00 | -3,16 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.610,00 | 19,70K |
| 2026-08-31 | KRW 7.910,00 | -2,59 % | KRW 8.010,00 | KRW 8.050,00 | KRW 7.430,00 | 60,32K |
| 2026-08-28 | KRW 8.120,00 | +6,01 % | KRW 7.660,00 | KRW 8.650,00 | KRW 7.660,00 | 207,99K |
| 2026-08-27 | KRW 7.660,00 | +0,52 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.600,00 | 31,75K |
| 2026-08-26 | KRW 7.620,00 | +1,87 % | KRW 7.480,00 | KRW 7.690,00 | KRW 7.380,00 | 14,47K |
| 2026-08-25 | KRW 7.480,00 | +0,40 % | KRW 7.450,00 | KRW 7.570,00 | KRW 7.110,00 | 18,36K |
| 2026-08-24 | KRW 7.450,00 | -1,84 % | KRW 7.540,00 | KRW 7.580,00 | KRW 7.360,00 | 13,80K |
| 2026-08-21 | KRW 7.590,00 | -1,56 % | KRW 7.480,00 | KRW 7.700,00 | KRW 7.300,00 | 18,17K |
| 2026-08-20 | KRW 7.710,00 | +5,18 % | KRW 7.280,00 | KRW 8.000,00 | KRW 7.280,00 | 39,79K |
| 2026-08-19 | KRW 7.330,00 | -4,56 % | KRW 7.500,00 | KRW 7.640,00 | KRW 7.250,00 | 22,42K |
| 2026-08-18 | KRW 7.680,00 | -6,57 % | KRW 8.220,00 | KRW 8.570,00 | KRW 7.600,00 | 53,46K |
| 2026-08-14 | KRW 8.220,00 | +0,98 % | KRW 8.340,00 | KRW 8.340,00 | KRW 8.020,00 | 25,78K |
| 2026-08-13 | KRW 8.140,00 | -2,05 % | KRW 8.320,00 | KRW 8.430,00 | KRW 8.070,00 | 29,91K |
| 2026-08-12 | KRW 8.310,00 | -3,48 % | KRW 8.530,00 | KRW 8.680,00 | KRW 8.310,00 | 26,27K |
| 2026-08-11 | KRW 8.610,00 | +0,35 % | KRW 8.700,00 | KRW 8.790,00 | KRW 8.500,00 | 18,81K |
| 2026-08-10 | KRW 8.580,00 | +3,50 % | KRW 8.300,00 | KRW 8.680,00 | KRW 8.290,00 | 27,61K |
| 2026-08-07 | KRW 8.290,00 | -3,27 % | KRW 8.520,00 | KRW 8.690,00 | KRW 8.260,00 | 28,55K |
| 2026-08-06 | KRW 8.570,00 | 0,00 % | KRW 8.550,00 | KRW 8.660,00 | KRW 8.370,00 | 38,21K |
| 2026-08-05 | KRW 8.570,00 | -1,72 % | KRW 8.900,00 | KRW 9.010,00 | KRW 8.550,00 | 69,48K |
| 2026-08-04 | KRW 8.720,00 | +6,99 % | KRW 8.950,00 | KRW 9.840,00 | KRW 8.360,00 | 203,10K |
| 2026-08-03 | KRW 8.150,00 | +6,26 % | KRW 7.590,00 | KRW 8.330,00 | KRW 7.500,00 | 41,97K |
| 2026-07-31 | KRW 7.670,00 | +9,26 % | KRW 7.110,00 | KRW 7.760,00 | KRW 7.020,00 | 38,37K |
| 2026-07-30 | KRW 7.020,00 | -0,28 % | KRW 6.920,00 | KRW 7.280,00 | KRW 6.850,00 | 59,08K |
| 2026-07-29 | KRW 7.040,00 | -7,73 % | KRW 7.630,00 | KRW 7.880,00 | KRW 6.800,00 | 72,30K |
| 2026-07-28 | KRW 7.630,00 | -3,54 % | KRW 7.860,00 | KRW 8.380,00 | KRW 7.100,00 | 47,76K |
| 2026-07-27 | KRW 7.910,00 | +2,33 % | KRW 8.300,00 | KRW 8.480,00 | KRW 7.910,00 | 64,00K |
| 2026-07-24 | KRW 7.730,00 | -5,15 % | KRW 7.990,00 | KRW 8.090,00 | KRW 7.640,00 | 23,17K |
| 2026-07-23 | KRW 8.150,00 | +8,67 % | KRW 7.510,00 | KRW 8.260,00 | KRW 7.510,00 | 64,44K |
| 2026-07-22 | KRW 7.500,00 | +1,35 % | KRW 7.400,00 | KRW 7.790,00 | KRW 7.400,00 | 21,77K |
| 2026-07-21 | KRW 7.400,00 | +1,93 % | KRW 7.270,00 | KRW 7.520,00 | KRW 7.110,00 | 22,03K |
| 2026-07-20 | KRW 7.260,00 | -6,92 % | KRW 7.720,00 | KRW 7.830,00 | KRW 7.210,00 | 39,35K |
| 2026-07-16 | KRW 7.800,00 | -2,01 % | KRW 8.470,00 | KRW 8.470,00 | KRW 7.740,00 | 54,90K |
| 2026-07-15 | KRW 7.960,00 | +6,28 % | KRW 7.500,00 | KRW 8.000,00 | KRW 7.500,00 | 33,55K |
| 2026-07-14 | KRW 7.490,00 | -2,35 % | KRW 7.670,00 | KRW 7.870,00 | KRW 7.200,00 | 42,38K |
| 2026-07-13 | KRW 7.670,00 | -5,54 % | KRW 8.300,00 | KRW 8.360,00 | KRW 7.580,00 | 31,72K |
| 2026-07-10 | KRW 8.120,00 | +7,41 % | KRW 7.510,00 | KRW 8.340,00 | KRW 7.510,00 | 37,47K |
| 2026-07-09 | KRW 7.560,00 | -1,31 % | KRW 7.600,00 | KRW 7.860,00 | KRW 7.440,00 | 32,27K |
| 2026-07-08 | KRW 7.660,00 | -4,49 % | KRW 8.020,00 | KRW 8.200,00 | KRW 7.630,00 | 36,46K |
| 2026-07-07 | KRW 8.020,00 | +1,39 % | KRW 7.840,00 | KRW 8.140,00 | KRW 7.630,00 | 45,01K |
| 2026-07-06 | KRW 7.910,00 | -0,38 % | KRW 7.940,00 | KRW 8.080,00 | KRW 7.500,00 | 30,76K |
| 2026-07-03 | KRW 7.940,00 | +4,20 % | KRW 7.510,00 | KRW 7.990,00 | KRW 7.410,00 | 42,47K |
| 2026-07-02 | KRW 7.620,00 | -7,07 % | KRW 8.200,00 | KRW 8.200,00 | KRW 7.600,00 | 61,82K |
| 2026-07-01 | KRW 8.200,00 | +6,77 % | KRW 8.110,00 | KRW 8.290,00 | KRW 7.730,00 | 54,35K |
| 2026-06-30 | KRW 7.680,00 | -5,88 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.670,00 | 36,02K |
| 2026-06-29 | KRW 8.160,00 | +14,29 % | KRW 7.140,00 | KRW 8.170,00 | KRW 7.140,00 | 72,35K |
| 2026-06-26 | KRW 7.140,00 | -1,52 % | KRW 7.200,00 | KRW 7.310,00 | KRW 6.900,00 | 101,39K |
| 2026-06-25 | KRW 7.250,00 | -2,29 % | KRW 7.400,00 | KRW 7.760,00 | KRW 7.200,00 | 101,71K |
| 2026-06-24 | KRW 7.420,00 | -2,37 % | KRW 7.660,00 | KRW 7.730,00 | KRW 7.320,00 | 40,16K |
| 2026-06-23 | KRW 7.600,00 | -5,35 % | KRW 7.940,00 | KRW 8.200,00 | KRW 7.580,00 | 82,64K |
| 2026-06-22 | KRW 8.030,00 | -4,18 % | KRW 8.380,00 | KRW 8.500,00 | KRW 7.950,00 | 81,95K |
| 2026-06-19 | KRW 8.380,00 | -3,68 % | KRW 8.780,00 | KRW 8.850,00 | KRW 8.160,00 | 76,29K |
| 2026-06-18 | KRW 8.700,00 | -7,35 % | KRW 9.380,00 | KRW 9.390,00 | KRW 8.650,00 | 102,52K |
| 2026-06-17 | KRW 9.390,00 | +1,95 % | KRW 9.120,00 | KRW 9.570,00 | KRW 8.890,00 | 87,11K |
| 2026-06-16 | KRW 9.210,00 | -1,81 % | KRW 9.390,00 | KRW 9.640,00 | KRW 9.110,00 | 91,36K |
| 2026-06-15 | KRW 9.380,00 | -1,16 % | KRW 9.600,00 | KRW 10.030,00 | KRW 9.100,00 | 165,92K |
| 2026-06-12 | KRW 9.490,00 | -4,91 % | KRW 10.090,00 | KRW 10.420,00 | KRW 9.350,00 | 319,54K |
| 2026-06-11 | KRW 9.980,00 | +1,11 % | KRW 9.850,00 | KRW 10.050,00 | KRW 9.550,00 | 35,67K |
| 2026-06-10 | KRW 9.870,00 | -2,37 % | KRW 9.610,00 | KRW 10.310,00 | KRW 9.570,00 | 55 |
| 2026-06-09 | KRW 10.110,00 | +1,40 % | KRW 9.970,00 | KRW 10.390,00 | KRW 9.970,00 | 52,49K |
| 2026-06-08 | KRW 9.970,00 | -7,86 % | KRW 10.670,00 | KRW 10.820,00 | KRW 9.890,00 | 76,75K |
| 2026-06-05 | KRW 10.820,00 | -1,90 % | KRW 10.840,00 | KRW 10.970,00 | KRW 10.510,00 | 59,76K |
| 2026-06-04 | KRW 11.030,00 | -3,25 % | KRW 10.730,00 | KRW 11.300,00 | KRW 10.730,00 | 70,83K |
| 2026-06-02 | KRW 11.400,00 | -1,89 % | KRW 11.620,00 | KRW 11.970,00 | KRW 11.020,00 | 63,11K |
| 2026-06-01 | KRW 11.620,00 | +0,52 % | KRW 11.560,00 | KRW 12.380,00 | KRW 11.000,00 | 102,99K |
| 2026-05-29 | KRW 11.560,00 | +0,70 % | KRW 12.090,00 | KRW 12.830,00 | KRW 11.310,00 | 114,97K |
| 2026-05-28 | KRW 11.480,00 | -1,80 % | KRW 11.700,00 | KRW 11.950,00 | KRW 10.940,00 | 71,68K |
| 2026-05-27 | KRW 11.690,00 | -4,96 % | KRW 12.300,00 | KRW 12.540,00 | KRW 11.680,00 | 68,14K |
| 2026-05-26 | KRW 12.300,00 | -2,84 % | KRW 12.680,00 | KRW 13.150,00 | KRW 11.850,00 | 68,31K |
| 2026-05-22 | KRW 12.660,00 | +8,21 % | KRW 11.620,00 | KRW 12.680,00 | KRW 11.620,00 | 53,07K |