Estec Corporation 069510
KRX · Südkorea · Langlebige Konsumgüter
KRW 13.190,00+150,00 (+1,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.190,00 | +1,15 % | KRW 13.090,00 | KRW 13.280,00 | KRW 12.950,00 | 5,64K |
| 2026-09-30 | KRW 13.040,00 | -1,29 % | KRW 13.250,00 | KRW 13.250,00 | KRW 13.040,00 | 4,15K |
| 2026-09-29 | KRW 13.210,00 | -0,60 % | KRW 13.290,00 | KRW 13.490,00 | KRW 13.180,00 | 4,01K |
| 2026-09-28 | KRW 13.290,00 | +1,45 % | KRW 13.300,00 | KRW 13.340,00 | KRW 13.220,00 | 5,00K |
| 2026-09-23 | KRW 13.100,00 | +0,38 % | KRW 13.050,00 | KRW 13.250,00 | KRW 13.050,00 | 877 |
| 2026-09-22 | KRW 13.050,00 | +0,31 % | KRW 13.160,00 | KRW 13.570,00 | KRW 13.020,00 | 9,44K |
| 2026-09-21 | KRW 13.010,00 | +0,54 % | KRW 13.140,00 | KRW 13.140,00 | KRW 12.850,00 | 3,01K |
| 2026-09-18 | KRW 12.940,00 | +0,62 % | KRW 12.950,00 | KRW 13.030,00 | KRW 12.700,00 | 5,61K |
| 2026-09-17 | KRW 12.860,00 | -0,77 % | KRW 12.970,00 | KRW 13.000,00 | KRW 12.780,00 | 4,21K |
| 2026-09-16 | KRW 12.960,00 | -0,77 % | KRW 13.040,00 | KRW 13.080,00 | KRW 12.950,00 | 5,44K |
| 2026-09-15 | KRW 13.060,00 | +0,54 % | KRW 12.920,00 | KRW 13.100,00 | KRW 12.920,00 | 3,74K |
| 2026-09-14 | KRW 12.990,00 | +0,93 % | KRW 12.960,00 | KRW 13.030,00 | KRW 12.700,00 | 697 |
| 2026-09-11 | KRW 12.870,00 | -0,16 % | KRW 12.790,00 | KRW 12.950,00 | KRW 12.780,00 | 1,30K |
| 2026-09-10 | KRW 12.890,00 | -0,23 % | KRW 12.920,00 | KRW 12.950,00 | KRW 12.760,00 | 698 |
| 2026-09-09 | KRW 12.920,00 | -0,08 % | KRW 12.960,00 | KRW 12.960,00 | KRW 12.760,00 | 1,35K |
| 2026-09-08 | KRW 12.930,00 | -1,30 % | KRW 13.010,00 | KRW 13.120,00 | KRW 12.740,00 | 6,71K |
| 2026-09-07 | KRW 13.100,00 | +1,16 % | KRW 12.950,00 | KRW 13.430,00 | KRW 12.900,00 | 9,92K |
| 2026-09-04 | KRW 12.950,00 | +3,60 % | KRW 12.590,00 | KRW 13.230,00 | KRW 12.590,00 | 13,45K |
| 2026-09-03 | KRW 12.500,00 | -0,08 % | KRW 12.500,00 | KRW 12.640,00 | KRW 12.450,00 | 5,65K |
| 2026-09-02 | KRW 12.510,00 | -0,56 % | KRW 12.610,00 | KRW 12.730,00 | KRW 12.510,00 | 1,80K |
| 2026-09-01 | KRW 12.580,00 | 0,00 % | KRW 12.580,00 | KRW 12.740,00 | KRW 12.520,00 | 4,80K |
| 2026-08-31 | KRW 12.580,00 | -0,16 % | KRW 12.600,00 | KRW 12.840,00 | KRW 12.510,00 | 2,20K |
| 2026-08-28 | KRW 12.600,00 | -0,63 % | KRW 12.700,00 | KRW 12.970,00 | KRW 12.600,00 | 2,27K |
| 2026-08-27 | KRW 12.680,00 | -1,17 % | KRW 12.830,00 | KRW 12.840,00 | KRW 12.620,00 | 3,38K |
| 2026-08-26 | KRW 12.830,00 | -0,23 % | KRW 12.860,00 | KRW 13.000,00 | KRW 12.620,00 | 3,33K |
| 2026-08-25 | KRW 12.860,00 | +2,72 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.440,00 | 17,29K |
| 2026-08-24 | KRW 12.520,00 | -0,95 % | KRW 12.650,00 | KRW 12.670,00 | KRW 12.510,00 | 1,72K |
| 2026-08-21 | KRW 12.640,00 | -1,56 % | KRW 12.840,00 | KRW 12.840,00 | KRW 12.600,00 | 1,81K |
| 2026-08-20 | KRW 12.840,00 | -0,77 % | KRW 12.560,00 | KRW 13.050,00 | KRW 12.560,00 | 3,73K |
| 2026-08-19 | KRW 12.940,00 | +3,44 % | KRW 12.500,00 | KRW 13.010,00 | KRW 12.470,00 | 94,81K |
| 2026-08-18 | KRW 12.510,00 | -0,40 % | KRW 12.570,00 | KRW 12.700,00 | KRW 12.490,00 | 3,35K |
| 2026-08-14 | KRW 12.560,00 | +0,72 % | KRW 12.500,00 | KRW 12.680,00 | KRW 12.500,00 | 1,31K |
| 2026-08-13 | KRW 12.470,00 | -0,40 % | KRW 12.560,00 | KRW 12.600,00 | KRW 12.460,00 | 4,09K |
| 2026-08-12 | KRW 12.520,00 | -1,11 % | KRW 12.750,00 | KRW 12.750,00 | KRW 12.520,00 | 5,00K |
| 2026-08-11 | KRW 12.660,00 | -1,09 % | KRW 12.800,00 | KRW 12.830,00 | KRW 12.590,00 | 5,41K |
| 2026-08-10 | KRW 12.800,00 | +1,59 % | KRW 12.600,00 | KRW 12.800,00 | KRW 12.600,00 | 2,57K |
| 2026-08-07 | KRW 12.600,00 | +1,04 % | KRW 12.500,00 | KRW 12.680,00 | KRW 12.480,00 | 1,51K |
| 2026-08-06 | KRW 12.470,00 | -0,16 % | KRW 12.490,00 | KRW 12.560,00 | KRW 12.420,00 | 2,44K |
| 2026-08-05 | KRW 12.490,00 | -0,87 % | KRW 12.610,00 | KRW 12.640,00 | KRW 12.470,00 | 6,05K |
| 2026-08-04 | KRW 12.600,00 | +2,19 % | KRW 12.470,00 | KRW 12.600,00 | KRW 12.450,00 | 2,17K |
| 2026-08-03 | KRW 12.330,00 | -0,80 % | KRW 12.430,00 | KRW 12.620,00 | KRW 12.150,00 | 3,92K |
| 2026-07-31 | KRW 12.430,00 | +2,90 % | KRW 12.200,00 | KRW 12.490,00 | KRW 12.060,00 | 3,37K |
| 2026-07-30 | KRW 12.080,00 | -1,06 % | KRW 12.210,00 | KRW 12.380,00 | KRW 11.980,00 | 4,85K |
| 2026-07-29 | KRW 12.210,00 | +1,75 % | KRW 12.050,00 | KRW 12.470,00 | KRW 11.790,00 | 10,97K |
| 2026-07-28 | KRW 12.000,00 | -4,99 % | KRW 12.620,00 | KRW 12.630,00 | KRW 12.000,00 | 7,56K |
| 2026-07-27 | KRW 12.630,00 | +0,96 % | KRW 12.640,00 | KRW 12.680,00 | KRW 12.490,00 | 1,71K |
| 2026-07-24 | KRW 12.510,00 | +0,97 % | KRW 12.390,00 | KRW 12.620,00 | KRW 12.390,00 | 3,29K |
| 2026-07-23 | KRW 12.390,00 | +0,16 % | KRW 12.370,00 | KRW 12.540,00 | KRW 12.370,00 | 3,28K |
| 2026-07-22 | KRW 12.370,00 | -0,40 % | KRW 12.420,00 | KRW 12.540,00 | KRW 12.220,00 | 7,67K |
| 2026-07-21 | KRW 12.420,00 | +0,81 % | KRW 12.320,00 | KRW 12.430,00 | KRW 12.210,00 | 4,97K |
| 2026-07-20 | KRW 12.320,00 | -3,37 % | KRW 12.730,00 | KRW 12.730,00 | KRW 12.220,00 | 3,27K |
| 2026-07-16 | KRW 12.750,00 | +1,59 % | KRW 12.550,00 | KRW 12.820,00 | KRW 12.500,00 | 5,92K |
| 2026-07-15 | KRW 12.550,00 | +0,88 % | KRW 12.440,00 | KRW 12.600,00 | KRW 12.260,00 | 5,29K |
| 2026-07-14 | KRW 12.440,00 | +2,22 % | KRW 12.170,00 | KRW 12.530,00 | KRW 12.120,00 | 9,18K |
| 2026-07-13 | KRW 12.170,00 | -0,41 % | KRW 12.360,00 | KRW 12.470,00 | KRW 12.120,00 | 8,30K |
| 2026-07-10 | KRW 12.220,00 | +1,66 % | KRW 12.180,00 | KRW 12.460,00 | KRW 12.180,00 | 1,74K |
| 2026-07-09 | KRW 12.020,00 | -1,96 % | KRW 12.260,00 | KRW 12.320,00 | KRW 11.970,00 | 5,43K |
| 2026-07-08 | KRW 12.260,00 | -0,73 % | KRW 12.330,00 | KRW 12.430,00 | KRW 12.120,00 | 4,09K |
| 2026-07-07 | KRW 12.350,00 | -1,67 % | KRW 12.470,00 | KRW 12.800,00 | KRW 12.330,00 | 5,86K |
| 2026-07-06 | KRW 12.560,00 | +2,53 % | KRW 12.250,00 | KRW 12.820,00 | KRW 12.200,00 | 24,05K |
| 2026-07-03 | KRW 12.250,00 | +3,46 % | KRW 11.840,00 | KRW 12.550,00 | KRW 11.840,00 | 7,21K |
| 2026-07-02 | KRW 11.840,00 | -1,82 % | KRW 12.060,00 | KRW 12.200,00 | KRW 11.830,00 | 5,02K |
| 2026-07-01 | KRW 12.060,00 | +3,43 % | KRW 11.670,00 | KRW 12.080,00 | KRW 11.670,00 | 10,14K |
| 2026-06-30 | KRW 11.660,00 | -1,10 % | KRW 11.790,00 | KRW 11.840,00 | KRW 11.400,00 | 8,29K |
| 2026-06-29 | KRW 11.790,00 | +4,06 % | KRW 11.330,00 | KRW 11.950,00 | KRW 11.330,00 | 29,81K |
| 2026-06-26 | KRW 11.330,00 | -1,90 % | KRW 11.660,00 | KRW 11.680,00 | KRW 11.250,00 | 10,68K |
| 2026-06-25 | KRW 11.550,00 | -0,86 % | KRW 11.660,00 | KRW 12.440,00 | KRW 11.520,00 | 10,04K |
| 2026-06-24 | KRW 11.650,00 | +1,39 % | KRW 11.500,00 | KRW 11.650,00 | KRW 11.230,00 | 9,55K |
| 2026-06-23 | KRW 11.490,00 | -2,05 % | KRW 11.590,00 | KRW 11.770,00 | KRW 11.270,00 | 9,11K |
| 2026-06-22 | KRW 11.730,00 | -1,18 % | KRW 11.870,00 | KRW 11.890,00 | KRW 11.490,00 | 16,45K |
| 2026-06-19 | KRW 11.870,00 | -1,25 % | KRW 12.020,00 | KRW 12.130,00 | KRW 11.620,00 | 17,76K |
| 2026-06-18 | KRW 12.020,00 | -1,56 % | KRW 12.330,00 | KRW 12.330,00 | KRW 11.990,00 | 19,76K |
| 2026-06-17 | KRW 12.210,00 | +0,25 % | KRW 12.190,00 | KRW 12.640,00 | KRW 12.190,00 | 16,72K |
| 2026-06-16 | KRW 12.180,00 | +1,00 % | KRW 12.260,00 | KRW 12.430,00 | KRW 12.010,00 | 16,71K |
| 2026-06-15 | KRW 12.060,00 | -0,90 % | KRW 12.180,00 | KRW 12.520,00 | KRW 12.010,00 | 20,36K |
| 2026-06-12 | KRW 12.170,00 | +1,50 % | KRW 12.180,00 | KRW 12.330,00 | KRW 11.860,00 | 17,03K |
| 2026-06-11 | KRW 11.990,00 | +2,04 % | KRW 11.760,00 | KRW 12.100,00 | KRW 11.480,00 | 28,40K |
| 2026-06-10 | KRW 11.750,00 | +1,03 % | KRW 11.800,00 | KRW 11.930,00 | KRW 11.540,00 | 21,89K |
| 2026-06-09 | KRW 11.630,00 | +0,95 % | KRW 11.600,00 | KRW 11.970,00 | KRW 11.540,00 | 22,63K |
| 2026-06-08 | KRW 11.520,00 | -2,37 % | KRW 11.810,00 | KRW 11.830,00 | KRW 11.270,00 | 12,97K |
| 2026-06-05 | KRW 11.800,00 | +2,52 % | KRW 11.770,00 | KRW 11.900,00 | KRW 11.430,00 | 11,67K |
| 2026-06-04 | KRW 11.510,00 | -0,43 % | KRW 11.560,00 | KRW 11.990,00 | KRW 11.340,00 | 25,23K |
| 2026-06-02 | KRW 11.560,00 | +0,78 % | KRW 11.470,00 | KRW 11.650,00 | KRW 11.220,00 | 27,15K |
| 2026-06-01 | KRW 11.470,00 | -6,14 % | KRW 12.220,00 | KRW 12.220,00 | KRW 11.370,00 | 44,82K |
| 2026-05-29 | KRW 12.220,00 | -4,31 % | KRW 12.770,00 | KRW 12.770,00 | KRW 12.000,00 | 24,34K |
| 2026-05-28 | KRW 12.770,00 | +1,35 % | KRW 12.600,00 | KRW 12.830,00 | KRW 12.450,00 | 13,19K |
| 2026-05-27 | KRW 12.600,00 | -2,02 % | KRW 13.050,00 | KRW 13.050,00 | KRW 12.580,00 | 16,29K |
| 2026-05-26 | KRW 12.860,00 | -3,24 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.820,00 | 33,84K |
| 2026-05-22 | KRW 13.290,00 | +2,47 % | KRW 13.200,00 | KRW 13.290,00 | KRW 13.030,00 | 19,21K |
| 2026-05-21 | KRW 12.970,00 | -1,14 % | KRW 13.350,00 | KRW 13.380,00 | KRW 12.950,00 | 31,40K |