ezCaretech Co., LTD 099750
KRX · Südkorea · Technologiedienstleistungen
KRW 7.320,00+30,00 (+0,41 %)
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 7.320,00 | +0,41 % | KRW 7.210,00 | KRW 7.330,00 | KRW 7.190,00 | 34,19K |
| 2026-10-01 | KRW 7.290,00 | +2,24 % | KRW 7.110,00 | KRW 7.320,00 | KRW 7.050,00 | 43,69K |
| 2026-09-30 | KRW 7.130,00 | -4,55 % | KRW 7.450,00 | KRW 7.540,00 | KRW 7.120,00 | 90,42K |
| 2026-09-29 | KRW 7.470,00 | +2,75 % | KRW 7.650,00 | KRW 8.650,00 |
| KRW 7.410,00 |
| 1,20M |
| 2026-09-28 | KRW 7.270,00 | +0,55 % | KRW 7.160,00 | KRW 7.710,00 | KRW 7.160,00 | 83,03K |
| 2026-09-23 | KRW 7.230,00 | +0,28 % | KRW 7.380,00 | KRW 7.560,00 | KRW 7.100,00 | 93,71K |
| 2026-09-22 | KRW 7.210,00 | -7,09 % | KRW 7.670,00 | KRW 7.670,00 | KRW 7.200,00 | 213,95K |
| 2026-09-21 | KRW 7.760,00 | +11,33 % | KRW 7.030,00 | KRW 8.600,00 | KRW 6.950,00 | 1,48M |
| 2026-09-18 | KRW 6.970,00 | +2,50 % | KRW 6.920,00 | KRW 7.180,00 | KRW 6.850,00 | 19,55K |
| 2026-09-17 | KRW 6.800,00 | +1,49 % | KRW 6.650,00 | KRW 6.880,00 | KRW 6.650,00 | 19,71K |
| 2026-09-16 | KRW 6.700,00 | -1,90 % | KRW 6.720,00 | KRW 7.000,00 | KRW 6.630,00 | 8,67K |
| 2026-09-15 | KRW 6.830,00 | 0,00 % | KRW 6.850,00 | KRW 6.960,00 | KRW 6.770,00 | 6,50K |
| 2026-09-14 | KRW 6.830,00 | -0,73 % | KRW 6.880,00 | KRW 6.960,00 | KRW 6.790,00 | 7,83K |
| 2026-09-11 | KRW 6.880,00 | -0,43 % | KRW 6.780,00 | KRW 6.880,00 | KRW 6.750,00 | 12,16K |
| 2026-09-10 | KRW 6.910,00 | -1,99 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.770,00 | 23,89K |
| 2026-09-09 | KRW 7.050,00 | 0,00 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.800,00 | 30,18K |
| 2026-09-08 | KRW 7.050,00 | +3,07 % | KRW 6.840,00 | KRW 7.090,00 | KRW 6.710,00 | 27,86K |
| 2026-09-07 | KRW 6.840,00 | +2,70 % | KRW 6.660,00 | KRW 6.980,00 | KRW 6.660,00 | 20,66K |
| 2026-09-04 | KRW 6.660,00 | +4,72 % | KRW 6.420,00 | KRW 6.800,00 | KRW 6.360,00 | 24,92K |
| 2026-09-03 | KRW 6.360,00 | -1,70 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.300,00 | 14,92K |
| 2026-09-02 | KRW 6.470,00 | -0,92 % | KRW 6.540,00 | KRW 6.620,00 | KRW 6.330,00 | 24,15K |
| 2026-09-01 | KRW 6.530,00 | -1,66 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.410,00 | 14,40K |
| 2026-08-31 | KRW 6.640,00 | +0,61 % | KRW 6.600,00 | KRW 6.660,00 | KRW 6.410,00 | 4,95K |
| 2026-08-28 | KRW 6.600,00 | 0,00 % | KRW 6.510,00 | KRW 6.600,00 | KRW 6.480,00 | 5,84K |
| 2026-08-27 | KRW 6.600,00 | -1,49 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.470,00 | 6,48K |
| 2026-08-26 | KRW 6.700,00 | -0,89 % | KRW 6.760,00 | KRW 6.990,00 | KRW 6.530,00 | 29,17K |
| 2026-08-25 | KRW 6.760,00 | +1,81 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.410,00 | 8,50K |
| 2026-08-24 | KRW 6.640,00 | +1,37 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.470,00 | 9,29K |
| 2026-08-21 | KRW 6.550,00 | -0,61 % | KRW 6.430,00 | KRW 6.610,00 | KRW 6.400,00 | 14,67K |
| 2026-08-20 | KRW 6.590,00 | +1,70 % | KRW 6.480,00 | KRW 6.880,00 | KRW 6.480,00 | 22,46K |
| 2026-08-19 | KRW 6.480,00 | -2,11 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.380,00 | 14,87K |
| 2026-08-18 | KRW 6.620,00 | -3,78 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.430,00 | 23,95K |
| 2026-08-14 | KRW 6.880,00 | -1,15 % | KRW 6.960,00 | KRW 7.110,00 | KRW 6.840,00 | 11,27K |
| 2026-08-13 | KRW 6.960,00 | -3,60 % | KRW 7.340,00 | KRW 7.340,00 | KRW 6.900,00 | 14,08K |
| 2026-08-12 | KRW 7.220,00 | +1,12 % | KRW 7.140,00 | KRW 7.380,00 | KRW 7.100,00 | 11,20K |
| 2026-08-11 | KRW 7.140,00 | +3,03 % | KRW 6.870,00 | KRW 7.320,00 | KRW 6.870,00 | 21,09K |
| 2026-08-10 | KRW 6.930,00 | +2,06 % | KRW 6.790,00 | KRW 6.940,00 | KRW 6.710,00 | 21,28K |
| 2026-08-07 | KRW 6.790,00 | +1,34 % | KRW 6.750,00 | KRW 6.950,00 | KRW 6.620,00 | 19,96K |
| 2026-08-06 | KRW 6.700,00 | -0,15 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.580,00 | 6,85K |
| 2026-08-05 | KRW 6.710,00 | 0,00 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.580,00 | 10,04K |
| 2026-08-04 | KRW 6.710,00 | +5,50 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.590,00 | 32,90K |
| 2026-08-03 | KRW 6.360,00 | -4,36 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.290,00 | 57,67K |
| 2026-07-31 | KRW 6.650,00 | +4,07 % | KRW 6.390,00 | KRW 6.850,00 | KRW 6.390,00 | 31,78K |
| 2026-07-30 | KRW 6.390,00 | +0,95 % | KRW 5.910,00 | KRW 6.540,00 | KRW 5.910,00 | 21,06K |
| 2026-07-29 | KRW 6.330,00 | -1,86 % | KRW 6.650,00 | KRW 6.650,00 | KRW 5.870,00 | 79,05K |
| 2026-07-28 | KRW 6.450,00 | -5,84 % | KRW 6.850,00 | KRW 6.990,00 | KRW 6.370,00 | 27,56K |
| 2026-07-27 | KRW 6.850,00 | +3,01 % | KRW 6.600,00 | KRW 7.020,00 | KRW 6.560,00 | 19,24K |
| 2026-07-24 | KRW 6.650,00 | +0,76 % | KRW 6.550,00 | KRW 6.710,00 | KRW 6.410,00 | 10,70K |
| 2026-07-23 | KRW 6.600,00 | +3,61 % | KRW 6.250,00 | KRW 6.710,00 | KRW 6.250,00 | 12,66K |
| 2026-07-22 | KRW 6.370,00 | -1,39 % | KRW 6.470,00 | KRW 6.630,00 | KRW 6.340,00 | 7,47K |
| 2026-07-21 | KRW 6.460,00 | +4,53 % | KRW 6.130,00 | KRW 7.000,00 | KRW 6.020,00 | 40,56K |
| 2026-07-20 | KRW 6.180,00 | +2,66 % | KRW 6.140,00 | KRW 6.310,00 | KRW 5.920,00 | 13,40K |
| 2026-07-16 | KRW 6.020,00 | -1,79 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.960,00 | 4,61K |
| 2026-07-15 | KRW 6.130,00 | +2,85 % | KRW 6.070,00 | KRW 6.270,00 | KRW 5.780,00 | 11,58K |
| 2026-07-14 | KRW 5.960,00 | +0,68 % | KRW 5.920,00 | KRW 6.230,00 | KRW 5.780,00 | 6,33K |
| 2026-07-13 | KRW 5.920,00 | -4,98 % | KRW 6.250,00 | KRW 6.430,00 | KRW 5.910,00 | 15,77K |
| 2026-07-10 | KRW 6.230,00 | +4,01 % | KRW 5.990,00 | KRW 6.370,00 | KRW 5.980,00 | 18,15K |
| 2026-07-09 | KRW 5.990,00 | -2,44 % | KRW 5.910,00 | KRW 6.240,00 | KRW 5.910,00 | 21,31K |
| 2026-07-08 | KRW 6.140,00 | -2,69 % | KRW 6.310,00 | KRW 6.440,00 | KRW 6.090,00 | 21,69K |
| 2026-07-07 | KRW 6.310,00 | -0,79 % | KRW 6.370,00 | KRW 6.570,00 | KRW 6.230,00 | 19,22K |
| 2026-07-06 | KRW 6.360,00 | -0,31 % | KRW 6.340,00 | KRW 7.200,00 | KRW 6.300,00 | 12,89K |
| 2026-07-03 | KRW 6.380,00 | +0,95 % | KRW 6.270,00 | KRW 6.500,00 | KRW 6.130,00 | 9,65K |
| 2026-07-02 | KRW 6.320,00 | -1,10 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.250,00 | 5,47K |
| 2026-07-01 | KRW 6.390,00 | +0,79 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.190,00 | 9,17K |
| 2026-06-30 | KRW 6.340,00 | -1,71 % | KRW 6.400,00 | KRW 6.590,00 | KRW 6.250,00 | 7,60K |
| 2026-06-29 | KRW 6.450,00 | +4,03 % | KRW 6.150,00 | KRW 6.500,00 | KRW 6.150,00 | 12,39K |
| 2026-06-26 | KRW 6.200,00 | -0,96 % | KRW 6.220,00 | KRW 6.390,00 | KRW 6.000,00 | 39,52K |
| 2026-06-25 | KRW 6.260,00 | -0,16 % | KRW 6.050,00 | KRW 6.420,00 | KRW 6.050,00 | 19,42K |
| 2026-06-24 | KRW 6.270,00 | -0,95 % | KRW 6.330,00 | KRW 6.660,00 | KRW 5.850,00 | 51,19K |
| 2026-06-23 | KRW 6.330,00 | -8,26 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.300,00 | 31,59K |
| 2026-06-22 | KRW 6.900,00 | -0,43 % | KRW 7.430,00 | KRW 7.430,00 | KRW 6.750,00 | 12,06K |
| 2026-06-19 | KRW 6.930,00 | -0,14 % | KRW 6.750,00 | KRW 7.360,00 | KRW 6.750,00 | 17,98K |
| 2026-06-18 | KRW 6.940,00 | -0,43 % | KRW 6.970,00 | KRW 7.200,00 | KRW 6.880,00 | 13,43K |
| 2026-06-17 | KRW 6.970,00 | 0,00 % | KRW 7.200,00 | KRW 7.250,00 | KRW 6.920,00 | 11,95K |
| 2026-06-16 | KRW 6.970,00 | -1,97 % | KRW 7.110,00 | KRW 7.200,00 | KRW 6.960,00 | 9,35K |
| 2026-06-15 | KRW 7.110,00 | -7,30 % | KRW 7.670,00 | KRW 7.670,00 | KRW 7.100,00 | 17,13K |
| 2026-06-12 | KRW 7.670,00 | +2,68 % | KRW 7.680,00 | KRW 7.690,00 | KRW 7.300,00 | 14,63K |
| 2026-06-11 | KRW 7.470,00 | +5,66 % | KRW 7.070,00 | KRW 7.630,00 | KRW 6.990,00 | 70,74K |
| 2026-06-10 | KRW 7.070,00 | +6,80 % | KRW 6.990,00 | KRW 7.240,00 | KRW 6.590,00 | 32,40K |
| 2026-06-09 | KRW 6.620,00 | +5,08 % | KRW 6.190,00 | KRW 6.700,00 | KRW 6.190,00 | 28,18K |
| 2026-06-08 | KRW 6.300,00 | -3,52 % | KRW 6.530,00 | KRW 6.960,00 | KRW 6.100,00 | 33,00K |
| 2026-06-05 | KRW 6.530,00 | -3,26 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.530,00 | 15,35K |
| 2026-06-04 | KRW 6.750,00 | -2,88 % | KRW 6.950,00 | KRW 7.460,00 | KRW 6.620,00 | 17,55K |
| 2026-06-02 | KRW 6.950,00 | -1,42 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.760,00 | 25,71K |
| 2026-06-01 | KRW 7.050,00 | -3,56 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.980,00 | 41,42K |
| 2026-05-29 | KRW 7.310,00 | -2,14 % | KRW 7.470,00 | KRW 7.700,00 | KRW 7.230,00 | 31,01K |
| 2026-05-28 | KRW 7.470,00 | -4,96 % | KRW 7.730,00 | KRW 7.850,00 | KRW 7.300,00 | 35,04K |
| 2026-05-27 | KRW 7.860,00 | +3,15 % | KRW 7.610,00 | KRW 8.190,00 | KRW 7.560,00 | 44,34K |
| 2026-05-26 | KRW 7.620,00 | +2,97 % | KRW 7.440,00 | KRW 8.130,00 | KRW 7.440,00 | 37,86K |
| 2026-05-22 | KRW 7.400,00 | +4,52 % | KRW 7.030,00 | KRW 7.400,00 | KRW 7.030,00 | 16,79K |