Eco Volt Co., Ltd. 097780
KRX · Südkorea · Elektronische Technologie
KRW 1.477,00-1,00 (-0,07 %)
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 1.477,00 | -0,07 % | KRW 1.547,00 | KRW 1.547,00 | KRW 1.453,00 | 1,21K |
| 2026-10-01 | KRW 1.478,00 | +1,16 % | KRW 1.440,00 | KRW 1.482,00 | KRW 1.434,00 | 3,44K |
| 2026-09-30 | KRW 1.461,00 | -2,47 % | KRW 1.473,00 | KRW 1.473,00 | KRW 1.440,00 | 10,50K |
| 2026-09-29 | KRW 1.498,00 | +1,97 % | KRW 1.469,00 | KRW 1.549,00 | KRW 1.453,00 | 5,64K |
| 2026-09-28 | KRW 1.469,00 | -1,54 % | KRW 1.492,00 | KRW 1.492,00 | KRW 1.469,00 | 5,91K |
| 2026-09-23 | KRW 1.492,00 | +1,77 % | KRW 1.510,00 | KRW 1.539,00 | KRW 1.475,00 | 4,24K |
| 2026-09-22 | KRW 1.466,00 | -1,94 % | KRW 1.496,00 | KRW 1.540,00 | KRW 1.455,00 | 1,81K |
| 2026-09-21 | KRW 1.495,00 | -0,86 % | KRW 1.505,00 | KRW 1.544,00 | KRW 1.475,00 | 2,30K |
| 2026-09-18 | KRW 1.508,00 | +0,33 % | KRW 1.500,00 | KRW 1.548,00 | KRW 1.493,00 | 3,92K |
| 2026-09-17 | KRW 1.503,00 | -2,08 % | KRW 1.509,00 | KRW 1.573,00 | KRW 1.500,00 | 7,90K |
| 2026-09-16 | KRW 1.535,00 | +3,58 % | KRW 1.485,00 | KRW 1.600,00 | KRW 1.482,00 | 12,94K |
| 2026-09-15 | KRW 1.482,00 | 0,00 % | KRW 1.483,00 | KRW 1.485,00 | KRW 1.451,00 | 10,62K |
| 2026-09-14 | KRW 1.482,00 | -5,30 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.475,00 | 12,45K |
| 2026-09-11 | KRW 1.565,00 | -2,92 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.550,00 | 6,08K |
| 2026-09-10 | KRW 1.612,00 | -0,25 % | KRW 1.620,00 | KRW 1.621,00 | KRW 1.596,00 | 5,52K |
| 2026-09-09 | KRW 1.616,00 | -0,06 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.616,00 | 10,11K |
| 2026-09-08 | KRW 1.617,00 | -10,51 % | KRW 1.807,00 | KRW 1.889,00 | KRW 1.615,00 | 29,30K |
| 2026-09-07 | KRW 1.807,00 | -1,95 % | KRW 1.860,00 | KRW 1.896,00 | KRW 1.807,00 | 44,87K |
| 2026-09-04 | KRW 1.843,00 | +4,78 % | KRW 1.759,00 | KRW 1.846,00 | KRW 1.759,00 | 68,72K |
| 2026-09-03 | KRW 1.759,00 | +3,41 % | KRW 1.701,00 | KRW 1.759,00 | KRW 1.700,00 | 54,15K |
| 2026-09-02 | KRW 1.701,00 | +3,53 % | KRW 1.643,00 | KRW 1.739,00 | KRW 1.628,00 | 37,70K |
| 2026-09-01 | KRW 1.643,00 | +4,32 % | KRW 1.575,00 | KRW 1.649,00 | KRW 1.575,00 | 53,98K |
| 2026-08-31 | KRW 1.575,00 | +4,37 % | KRW 1.509,00 | KRW 1.575,00 | KRW 1.509,00 | 40,34K |
| 2026-08-28 | KRW 1.509,00 | +0,47 % | KRW 1.502,00 | KRW 1.565,00 | KRW 1.491,00 | 29,16K |
| 2026-08-27 | KRW 1.502,00 | +0,60 % | KRW 1.500,00 | KRW 1.560,00 | KRW 1.481,00 | 18,70K |
| 2026-08-26 | KRW 1.493,00 | +11,92 % | KRW 1.335,00 | KRW 1.534,00 | KRW 1.327,00 | 84,75K |
| 2026-08-25 | KRW 1.334,00 | +12,38 % | KRW 1.187,00 | KRW 1.350,00 | KRW 1.170,00 | 60,74K |
| 2026-08-24 | KRW 1.187,00 | +0,08 % | KRW 1.186,00 | KRW 1.230,00 | KRW 1.180,00 | 3,30K |
| 2026-08-21 | KRW 1.186,00 | -0,92 % | KRW 1.277,00 | KRW 1.277,00 | KRW 1.175,00 | 7,89K |
| 2026-08-20 | KRW 1.197,00 | -0,08 % | KRW 1.191,00 | KRW 1.205,00 | KRW 1.180,00 | 11,01K |
| 2026-08-19 | KRW 1.198,00 | -0,50 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.188,00 | 5,36K |
| 2026-08-18 | KRW 1.204,00 | -1,63 % | KRW 1.224,00 | KRW 1.224,00 | KRW 1.200,00 | 18,25K |
| 2026-08-14 | KRW 1.224,00 | -0,49 % | KRW 1.259,00 | KRW 1.259,00 | KRW 1.210,00 | 10,24K |
| 2026-08-13 | KRW 1.230,00 | -1,20 % | KRW 1.248,00 | KRW 1.252,00 | KRW 1.213,00 | 6,04K |
| 2026-08-12 | KRW 1.245,00 | +1,22 % | KRW 1.249,00 | KRW 1.277,00 | KRW 1.240,00 | 5,64K |
| 2026-08-11 | KRW 1.230,00 | -0,24 % | KRW 1.233,00 | KRW 1.265,00 | KRW 1.203,00 | 9,62K |
| 2026-08-10 | KRW 1.233,00 | +3,35 % | KRW 1.195,00 | KRW 1.240,00 | KRW 1.180,00 | 14,10K |
| 2026-08-07 | KRW 1.193,00 | +0,08 % | KRW 1.192,00 | KRW 1.230,00 | KRW 1.184,00 | 3,58K |
| 2026-08-06 | KRW 1.192,00 | +0,34 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.191,00 | 7,73K |
| 2026-08-05 | KRW 1.188,00 | -0,83 % | KRW 1.198,00 | KRW 1.221,00 | KRW 1.187,00 | 25,31K |
| 2026-08-04 | KRW 1.198,00 | +0,17 % | KRW 1.150,00 | KRW 1.250,00 | KRW 1.150,00 | 4,28K |
| 2026-08-03 | KRW 1.196,00 | -0,83 % | KRW 1.221,00 | KRW 1.248,00 | KRW 1.175,00 | 10,96K |
| 2026-07-31 | KRW 1.206,00 | +1,77 % | KRW 1.185,00 | KRW 1.222,00 | KRW 1.181,00 | 9,60K |
| 2026-07-30 | KRW 1.185,00 | -3,03 % | KRW 1.200,00 | KRW 1.260,00 | KRW 1.175,00 | 22,75K |
| 2026-07-29 | KRW 1.222,00 | +0,58 % | KRW 1.216,00 | KRW 1.242,00 | KRW 985,00 | 68,68K |
| 2026-07-28 | KRW 1.215,00 | -4,41 % | KRW 1.271,00 | KRW 1.290,00 | KRW 1.211,00 | 23,63K |
| 2026-07-27 | KRW 1.271,00 | +3,08 % | KRW 1.243,00 | KRW 1.297,00 | KRW 1.220,00 | 7,80K |
| 2026-07-24 | KRW 1.233,00 | +0,98 % | KRW 1.225,00 | KRW 1.275,00 | KRW 1.221,00 | 5,34K |
| 2026-07-23 | KRW 1.221,00 | -4,16 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.221,00 | 22,42K |
| 2026-07-22 | KRW 1.274,00 | -3,48 % | KRW 1.361,00 | KRW 1.372,00 | KRW 1.273,00 | 22,98K |
| 2026-07-21 | KRW 1.320,00 | -3,23 % | KRW 1.364,00 | KRW 1.364,00 | KRW 1.320,00 | 17,29K |
| 2026-07-20 | KRW 1.364,00 | -4,01 % | KRW 1.423,00 | KRW 1.423,00 | KRW 1.360,00 | 13,70K |
| 2026-07-16 | KRW 1.421,00 | +0,07 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.380,00 | 28,06K |
| 2026-07-15 | KRW 1.420,00 | 0,00 % | KRW 1.390,00 | KRW 1.475,00 | KRW 1.390,00 | 29,62K |
| 2026-07-14 | KRW 1.420,00 | +1,43 % | KRW 1.388,00 | KRW 1.425,00 | KRW 1.330,00 | 54,18K |
| 2026-07-13 | KRW 1.400,00 | 0,00 % | KRW 1.400,00 | KRW 1.447,00 | KRW 1.345,00 | 22,17K |
| 2026-07-10 | KRW 1.400,00 | -3,11 % | KRW 1.433,00 | KRW 1.433,00 | KRW 1.381,00 | 14,24K |
| 2026-07-09 | KRW 1.445,00 | +4,11 % | KRW 1.352,00 | KRW 1.450,00 | KRW 1.348,00 | 33,25K |
| 2026-07-08 | KRW 1.388,00 | +0,65 % | KRW 1.379,00 | KRW 1.599,00 | KRW 1.352,00 | 82,36K |
| 2026-07-07 | KRW 1.379,00 | -1,99 % | KRW 1.395,00 | KRW 1.425,00 | KRW 1.357,00 | 8,57K |
| 2026-07-06 | KRW 1.407,00 | +0,14 % | KRW 1.390,00 | KRW 1.470,00 | KRW 1.377,00 | 5,13K |
| 2026-07-03 | KRW 1.405,00 | -4,55 % | KRW 1.495,00 | KRW 1.500,00 | KRW 1.400,00 | 6,03K |
| 2026-07-02 | KRW 1.472,00 | -4,91 % | KRW 1.548,00 | KRW 1.563,00 | KRW 1.450,00 | 20,22K |
| 2026-07-01 | KRW 1.548,00 | +0,26 % | KRW 1.544,00 | KRW 1.591,00 | KRW 1.544,00 | 12,13K |
| 2026-06-30 | KRW 1.544,00 | +4,96 % | KRW 1.475,00 | KRW 1.589,00 | KRW 1.471,00 | 40,49K |
| 2026-06-29 | KRW 1.471,00 | +2,08 % | KRW 1.375,00 | KRW 1.474,00 | KRW 1.375,00 | 23,64K |
| 2026-06-26 | KRW 1.441,00 | +0,14 % | KRW 1.439,00 | KRW 1.450,00 | KRW 1.340,00 | 209,72K |
| 2026-06-25 | KRW 1.439,00 | +2,79 % | KRW 1.400,00 | KRW 1.440,00 | KRW 1.390,00 | 52,80K |
| 2026-06-24 | KRW 1.400,00 | +2,64 % | KRW 1.380,00 | KRW 1.435,00 | KRW 1.341,00 | 73,73K |
| 2026-06-23 | KRW 1.364,00 | +1,19 % | KRW 1.340,00 | KRW 1.415,00 | KRW 1.325,00 | 194,83K |
| 2026-06-22 | KRW 1.348,00 | +0,82 % | KRW 1.322,00 | KRW 1.395,00 | KRW 1.322,00 | 72,29K |
| 2026-06-19 | KRW 1.337,00 | +2,14 % | KRW 1.310,00 | KRW 1.348,00 | KRW 1.303,00 | 115,37K |
| 2026-06-18 | KRW 1.309,00 | -0,30 % | KRW 1.313,00 | KRW 1.345,00 | KRW 1.309,00 | 137,43K |
| 2026-06-17 | KRW 1.313,00 | -2,60 % | KRW 1.352,00 | KRW 1.472,00 | KRW 1.313,00 | 401,12K |
| 2026-06-16 | KRW 1.348,00 | +306,02 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.341,00 | 453,40K |
| 2026-06-15 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-12 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-11 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-10 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-09 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-08 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-05 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-04 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-02 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-06-01 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-05-29 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-05-28 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-05-27 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-05-26 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |
| 2026-05-22 | KRW 332,00 | 0,00 % | KRW 332,00 | KRW 332,00 | KRW 332,00 | 0 |