ECS Telecom Co., Ltd. 067010
KRX · Südkorea · Elektronische Technologie
KRW 2.515,00-5,00 (-0,20 %)
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 2.515,00 | -0,20 % | KRW 2.510,00 | KRW 2.535,00 | KRW 2.495,00 | 27,66K |
| 2026-10-01 | KRW 2.520,00 | +0,20 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.495,00 | 42,40K |
| 2026-09-30 | KRW 2.515,00 | -0,20 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.450,00 | 43,37K |
| 2026-09-29 | KRW 2.520,00 | 0,00 % | KRW 2.515,00 | KRW 2.530,00 | KRW 2.480,00 | 41,14K |
| 2026-09-28 | KRW 2.520,00 | +0,40 % | KRW 2.485,00 | KRW 2.520,00 | KRW 2.465,00 | 52,11K |
| 2026-09-23 | KRW 2.510,00 | -0,59 % | KRW 2.525,00 | KRW 2.535,00 | KRW 2.475,00 | 52,59K |
| 2026-09-22 | KRW 2.525,00 | +0,20 % | KRW 2.525,00 | KRW 2.550,00 | KRW 2.480,00 | 33,94K |
| 2026-09-21 | KRW 2.520,00 | +0,60 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.470,00 | 39,85K |
| 2026-09-18 | KRW 2.505,00 | -1,38 % | KRW 2.545,00 | KRW 2.550,00 | KRW 2.460,00 | 84,04K |
| 2026-09-17 | KRW 2.540,00 | -1,74 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.510,00 | 99,72K |
| 2026-09-16 | KRW 2.585,00 | +0,19 % | KRW 2.575,00 | KRW 2.605,00 | KRW 2.550,00 | 57,96K |
| 2026-09-15 | KRW 2.580,00 | -0,39 % | KRW 2.580,00 | KRW 2.590,00 | KRW 2.555,00 | 53,74K |
| 2026-09-14 | KRW 2.590,00 | -0,38 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.570,00 | 47,60K |
| 2026-09-11 | KRW 2.600,00 | +2,16 % | KRW 2.530,00 | KRW 2.600,00 | KRW 2.530,00 | 59,47K |
| 2026-09-10 | KRW 2.545,00 | +0,20 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.515,00 | 47,78K |
| 2026-09-09 | KRW 2.540,00 | -0,20 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.510,00 | 57,41K |
| 2026-09-08 | KRW 2.545,00 | 0,00 % | KRW 2.525,00 | KRW 2.555,00 | KRW 2.490,00 | 50,64K |
| 2026-09-07 | KRW 2.545,00 | +0,59 % | KRW 2.535,00 | KRW 2.545,00 | KRW 2.490,00 | 46,37K |
| 2026-09-04 | KRW 2.530,00 | +0,20 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.485,00 | 48,55K |
| 2026-09-03 | KRW 2.525,00 | +0,80 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.490,00 | 64,91K |
| 2026-09-02 | KRW 2.505,00 | +0,60 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.450,00 | 59,11K |
| 2026-09-01 | KRW 2.490,00 | -0,20 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.470,00 | 56,10K |
| 2026-08-31 | KRW 2.495,00 | +0,60 % | KRW 2.480,00 | KRW 2.495,00 | KRW 2.435,00 | 72,56K |
| 2026-08-28 | KRW 2.480,00 | +0,40 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.430,00 | 60,24K |
| 2026-08-27 | KRW 2.470,00 | +0,61 % | KRW 2.465,00 | KRW 2.470,00 | KRW 2.440,00 | 41,39K |
| 2026-08-26 | KRW 2.455,00 | +0,61 % | KRW 2.435,00 | KRW 2.460,00 | KRW 2.415,00 | 73,39K |
| 2026-08-25 | KRW 2.440,00 | +0,41 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.410,00 | 72,74K |
| 2026-08-24 | KRW 2.430,00 | +1,04 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.375,00 | 166,08K |
| 2026-08-21 | KRW 2.405,00 | -0,82 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.365,00 | 100,57K |
| 2026-08-20 | KRW 2.425,00 | +2,11 % | KRW 2.385,00 | KRW 2.460,00 | KRW 2.355,00 | 161,15K |
| 2026-08-19 | KRW 2.375,00 | +11,50 % | KRW 2.130,00 | KRW 2.390,00 | KRW 2.100,00 | 383,30K |
| 2026-08-18 | KRW 2.130,00 | +0,71 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.055,00 | 43,33K |
| 2026-08-14 | KRW 2.115,00 | 0,00 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.100,00 | 8,54K |
| 2026-08-13 | KRW 2.115,00 | -0,70 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.100,00 | 7,47K |
| 2026-08-12 | KRW 2.130,00 | +0,71 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.105,00 | 11,46K |
| 2026-08-11 | KRW 2.115,00 | +0,24 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.095,00 | 30,52K |
| 2026-08-10 | KRW 2.110,00 | +0,72 % | KRW 2.080,00 | KRW 2.140,00 | KRW 2.060,00 | 7,23K |
| 2026-08-07 | KRW 2.095,00 | 0,00 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.025,00 | 8,11K |
| 2026-08-06 | KRW 2.095,00 | +9,97 % | KRW 1.955,00 | KRW 2.095,00 | KRW 1.914,00 | 19,57K |
| 2026-08-05 | KRW 1.905,00 | 0,00 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.900,00 | 24,91K |
| 2026-08-04 | KRW 1.905,00 | +1,60 % | KRW 1.915,00 | KRW 1.950,00 | KRW 1.880,00 | 7,04K |
| 2026-08-03 | KRW 1.875,00 | -2,29 % | KRW 1.919,00 | KRW 1.943,00 | KRW 1.860,00 | 37,04K |
| 2026-07-31 | KRW 1.919,00 | +1,00 % | KRW 1.937,00 | KRW 1.960,00 | KRW 1.850,00 | 27,68K |
| 2026-07-30 | KRW 1.900,00 | +0,48 % | KRW 1.850,00 | KRW 1.945,00 | KRW 1.850,00 | 29,34K |
| 2026-07-29 | KRW 1.891,00 | -4,93 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.880,00 | 41,62K |
| 2026-07-28 | KRW 1.989,00 | -4,60 % | KRW 2.070,00 | KRW 2.085,00 | KRW 1.935,00 | 21,87K |
| 2026-07-27 | KRW 2.085,00 | -0,95 % | KRW 2.105,00 | KRW 2.120,00 | KRW 2.070,00 | 8,11K |
| 2026-07-24 | KRW 2.105,00 | -1,41 % | KRW 2.110,00 | KRW 2.140,00 | KRW 2.075,00 | 8,44K |
| 2026-07-23 | KRW 2.135,00 | -0,23 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.100,00 | 9,91K |
| 2026-07-22 | KRW 2.140,00 | 0,00 % | KRW 2.140,00 | KRW 2.175,00 | KRW 2.115,00 | 2,53K |
| 2026-07-21 | KRW 2.140,00 | -2,51 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.105,00 | 16,84K |
| 2026-07-20 | KRW 2.195,00 | +2,09 % | KRW 2.140,00 | KRW 2.230,00 | KRW 2.140,00 | 25,35K |
| 2026-07-16 | KRW 2.150,00 | +0,47 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.100,00 | 27,19K |
| 2026-07-15 | KRW 2.140,00 | +0,23 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.110,00 | 16,94K |
| 2026-07-14 | KRW 2.135,00 | -0,93 % | KRW 2.140,00 | KRW 2.150,00 | KRW 2.005,00 | 51,61K |
| 2026-07-13 | KRW 2.155,00 | -0,92 % | KRW 2.175,00 | KRW 2.245,00 | KRW 2.135,00 | 22,42K |
| 2026-07-10 | KRW 2.175,00 | +1,64 % | KRW 2.180,00 | KRW 2.225,00 | KRW 2.160,00 | 21,72K |
| 2026-07-09 | KRW 2.140,00 | +1,18 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.100,00 | 21,81K |
| 2026-07-08 | KRW 2.115,00 | -0,94 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.115,00 | 24,38K |
| 2026-07-07 | KRW 2.135,00 | 0,00 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.110,00 | 24,04K |
| 2026-07-06 | KRW 2.135,00 | +0,47 % | KRW 2.145,00 | KRW 2.185,00 | KRW 2.070,00 | 58,36K |
| 2026-07-03 | KRW 2.125,00 | +0,71 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.070,00 | 19,63K |
| 2026-07-02 | KRW 2.110,00 | 0,00 % | KRW 2.095,00 | KRW 2.130,00 | KRW 1.998,00 | 17,72K |
| 2026-07-01 | KRW 2.110,00 | +2,68 % | KRW 2.080,00 | KRW 2.120,00 | KRW 2.020,00 | 17,95K |
| 2026-06-30 | KRW 2.055,00 | +0,24 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.948,00 | 10,91K |
| 2026-06-29 | KRW 2.050,00 | +5,67 % | KRW 1.940,00 | KRW 2.080,00 | KRW 1.885,00 | 16,02K |
| 2026-06-26 | KRW 1.940,00 | +0,67 % | KRW 1.927,00 | KRW 1.948,00 | KRW 1.840,00 | 36,16K |
| 2026-06-25 | KRW 1.927,00 | -0,41 % | KRW 1.937,00 | KRW 1.975,00 | KRW 1.912,00 | 15,27K |
| 2026-06-24 | KRW 1.935,00 | +0,62 % | KRW 1.924,00 | KRW 1.955,00 | KRW 1.850,00 | 14,79K |
| 2026-06-23 | KRW 1.923,00 | -3,85 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.904,00 | 16,30K |
| 2026-06-22 | KRW 2.000,00 | -1,48 % | KRW 1.951,00 | KRW 2.120,00 | KRW 1.951,00 | 35,77K |
| 2026-06-19 | KRW 2.030,00 | -5,58 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.000,00 | 27,72K |
| 2026-06-18 | KRW 2.150,00 | +0,23 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.100,00 | 8,48K |
| 2026-06-17 | KRW 2.145,00 | +1,18 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.120,00 | 25,03K |
| 2026-06-16 | KRW 2.120,00 | +1,19 % | KRW 2.085,00 | KRW 2.155,00 | KRW 2.085,00 | 10,06K |
| 2026-06-15 | KRW 2.095,00 | +1,95 % | KRW 2.065,00 | KRW 2.150,00 | KRW 2.020,00 | 31,84K |
| 2026-06-12 | KRW 2.055,00 | +3,84 % | KRW 1.980,00 | KRW 2.100,00 | KRW 1.980,00 | 22,90K |
| 2026-06-11 | KRW 1.979,00 | +3,40 % | KRW 1.946,00 | KRW 1.995,00 | KRW 1.914,00 | 19,90K |
| 2026-06-10 | KRW 1.914,00 | -0,98 % | KRW 1.930,00 | KRW 2.100,00 | KRW 1.904,00 | 38,65K |
| 2026-06-09 | KRW 1.933,00 | 0,00 % | KRW 1.933,00 | KRW 1.970,00 | KRW 1.920,00 | 11,63K |
| 2026-06-08 | KRW 1.933,00 | -2,62 % | KRW 1.930,00 | KRW 1.982,00 | KRW 1.900,00 | 28,27K |
| 2026-06-05 | KRW 1.985,00 | -1,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.963,00 | 12,02K |
| 2026-06-04 | KRW 2.005,00 | -0,99 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.990,00 | 18,98K |
| 2026-06-02 | KRW 2.025,00 | -0,74 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.991,00 | 22,03K |
| 2026-06-01 | KRW 2.040,00 | -2,86 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.992,00 | 70,79K |
| 2026-05-29 | KRW 2.100,00 | -2,10 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.060,00 | 32,60K |
| 2026-05-28 | KRW 2.145,00 | +0,70 % | KRW 2.085,00 | KRW 2.220,00 | KRW 2.080,00 | 28,37K |
| 2026-05-27 | KRW 2.130,00 | -3,62 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.105,00 | 33,99K |
| 2026-05-26 | KRW 2.210,00 | +1,38 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.165,00 | 32,38K |
| 2026-05-22 | KRW 2.180,00 | +2,59 % | KRW 2.145,00 | KRW 2.205,00 | KRW 2.125,00 | 18,37K |