Eco&Dream Co., Ltd. 101360
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.860,00+470,00 (+5,60 %)
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 8.860,00 | +5,60 % | KRW 8.710,00 | KRW 8.930,00 | KRW 8.610,00 | 112,16K |
| 2026-10-01 | KRW 8.390,00 | +2,44 % | KRW 8.000,00 | KRW 8.390,00 | KRW 7.830,00 | 75,63K |
| 2026-09-30 | KRW 8.190,00 | +8,62 % | KRW 8.220,00 | KRW 8.420,00 | KRW 7.930,00 | 200,85K |
| 2026-09-29 | KRW 7.540,00 | -4,19 % | KRW 7.780,00 | KRW 7.830,00 | KRW 7.450,00 | 40,10K |
| 2026-09-28 | KRW 7.870,00 | +2,34 % | KRW 7.660,00 | KRW 8.050,00 | KRW 7.660,00 | 37,76K |
| 2026-09-23 | KRW 7.690,00 | +4,63 % | KRW 7.410,00 | KRW 8.000,00 | KRW 7.310,00 | 80,22K |
| 2026-09-22 | KRW 7.350,00 | -0,81 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.330,00 | 39,84K |
| 2026-09-21 | KRW 7.410,00 | -2,88 % | KRW 7.710,00 | KRW 7.880,00 | KRW 7.340,00 | 34,63K |
| 2026-09-18 | KRW 7.630,00 | +0,66 % | KRW 7.890,00 | KRW 7.950,00 | KRW 7.620,00 | 45,18K |
| 2026-09-17 | KRW 7.580,00 | +0,13 % | KRW 7.600,00 | KRW 7.710,00 | KRW 7.580,00 | 12,73K |
| 2026-09-16 | KRW 7.570,00 | -3,32 % | KRW 7.710,00 | KRW 7.860,00 | KRW 7.530,00 | 33,32K |
| 2026-09-15 | KRW 7.830,00 | +0,26 % | KRW 7.720,00 | KRW 7.940,00 | KRW 7.700,00 | 31,73K |
| 2026-09-14 | KRW 7.810,00 | -1,51 % | KRW 7.850,00 | KRW 8.340,00 | KRW 7.710,00 | 34,16K |
| 2026-09-11 | KRW 7.930,00 | -4,46 % | KRW 8.130,00 | KRW 8.180,00 | KRW 7.930,00 | 45,45K |
| 2026-09-10 | KRW 8.300,00 | -2,92 % | KRW 8.250,00 | KRW 8.410,00 | KRW 8.100,00 | 62,89K |
| 2026-09-09 | KRW 8.550,00 | +5,17 % | KRW 8.340,00 | KRW 8.630,00 | KRW 8.090,00 | 70,80K |
| 2026-09-08 | KRW 8.130,00 | -0,61 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.110,00 | 75,43K |
| 2026-09-07 | KRW 8.180,00 | -0,12 % | KRW 8.200,00 | KRW 8.290,00 | KRW 8.070,00 | 37,62K |
| 2026-09-04 | KRW 8.190,00 | -1,21 % | KRW 8.250,00 | KRW 8.390,00 | KRW 8.170,00 | 72,43K |
| 2026-09-03 | KRW 8.290,00 | +2,60 % | KRW 8.790,00 | KRW 8.800,00 | KRW 8.170,00 | 213,73K |
| 2026-09-02 | KRW 8.080,00 | -9,01 % | KRW 8.750,00 | KRW 8.750,00 | KRW 8.070,00 | 118,78K |
| 2026-09-01 | KRW 8.880,00 | -4,82 % | KRW 9.340,00 | KRW 9.470,00 | KRW 8.800,00 | 151,78K |
| 2026-08-31 | KRW 9.330,00 | +12,14 % | KRW 9.060,00 | KRW 9.870,00 | KRW 8.720,00 | 589,82K |
| 2026-08-28 | KRW 8.320,00 | +3,35 % | KRW 8.320,00 | KRW 8.500,00 | KRW 8.150,00 | 53,04K |
| 2026-08-27 | KRW 8.050,00 | +1,64 % | KRW 7.860,00 | KRW 8.220,00 | KRW 7.850,00 | 28,55K |
| 2026-08-26 | KRW 7.920,00 | +2,86 % | KRW 7.710,00 | KRW 7.980,00 | KRW 7.610,00 | 20,32K |
| 2026-08-25 | KRW 7.700,00 | +1,45 % | KRW 7.600,00 | KRW 7.860,00 | KRW 7.350,00 | 23,91K |
| 2026-08-24 | KRW 7.590,00 | +3,55 % | KRW 7.520,00 | KRW 8.000,00 | KRW 7.410,00 | 23,39K |
| 2026-08-21 | KRW 7.330,00 | -6,86 % | KRW 7.750,00 | KRW 7.780,00 | KRW 7.310,00 | 30,20K |
| 2026-08-20 | KRW 7.870,00 | +3,15 % | KRW 7.780,00 | KRW 8.100,00 | KRW 7.720,00 | 21,46K |
| 2026-08-19 | KRW 7.630,00 | -2,18 % | KRW 7.610,00 | KRW 7.930,00 | KRW 7.570,00 | 20,03K |
| 2026-08-18 | KRW 7.800,00 | -4,88 % | KRW 8.200,00 | KRW 8.260,00 | KRW 7.700,00 | 40,23K |
| 2026-08-14 | KRW 8.200,00 | +0,86 % | KRW 8.130,00 | KRW 8.430,00 | KRW 8.000,00 | 28,68K |
| 2026-08-13 | KRW 8.130,00 | +0,25 % | KRW 8.170,00 | KRW 8.360,00 | KRW 7.990,00 | 41,72K |
| 2026-08-12 | KRW 8.110,00 | -0,25 % | KRW 8.150,00 | KRW 8.370,00 | KRW 7.930,00 | 54,05K |
| 2026-08-11 | KRW 8.130,00 | +2,91 % | KRW 7.710,00 | KRW 8.490,00 | KRW 7.700,00 | 58,92K |
| 2026-08-10 | KRW 7.900,00 | +8,22 % | KRW 7.380,00 | KRW 7.900,00 | KRW 7.230,00 | 56,97K |
| 2026-08-07 | KRW 7.300,00 | +5,04 % | KRW 7.230,00 | KRW 7.560,00 | KRW 6.900,00 | 46,60K |
| 2026-08-06 | KRW 6.950,00 | -0,43 % | KRW 6.880,00 | KRW 7.240,00 | KRW 6.820,00 | 39,50K |
| 2026-08-05 | KRW 6.980,00 | +3,10 % | KRW 6.970,00 | KRW 7.140,00 | KRW 6.840,00 | 36,85K |
| 2026-08-04 | KRW 6.770,00 | +8,67 % | KRW 6.240,00 | KRW 6.790,00 | KRW 6.240,00 | 29,59K |
| 2026-08-03 | KRW 6.230,00 | -1,58 % | KRW 6.260,00 | KRW 6.580,00 | KRW 6.010,00 | 35,65K |
| 2026-07-31 | KRW 6.330,00 | +15,09 % | KRW 5.640,00 | KRW 6.350,00 | KRW 5.640,00 | 47,25K |
| 2026-07-30 | KRW 5.500,00 | -0,72 % | KRW 4.855,00 | KRW 5.760,00 | KRW 4.855,00 | 47,74K |
| 2026-07-29 | KRW 5.540,00 | -8,58 % | KRW 6.000,00 | KRW 6.270,00 | KRW 5.000,00 | 77,55K |
| 2026-07-28 | KRW 6.060,00 | -10,62 % | KRW 6.420,00 | KRW 6.630,00 | KRW 5.990,00 | 57,47K |
| 2026-07-27 | KRW 6.780,00 | +2,42 % | KRW 6.830,00 | KRW 6.900,00 | KRW 6.560,00 | 44,04K |
| 2026-07-24 | KRW 6.620,00 | -5,02 % | KRW 6.840,00 | KRW 6.890,00 | KRW 6.210,00 | 43,85K |
| 2026-07-23 | KRW 6.970,00 | +6,57 % | KRW 6.520,00 | KRW 7.000,00 | KRW 6.520,00 | 34,61K |
| 2026-07-22 | KRW 6.540,00 | +0,46 % | KRW 6.730,00 | KRW 6.940,00 | KRW 6.510,00 | 33,66K |
| 2026-07-21 | KRW 6.510,00 | +0,62 % | KRW 6.410,00 | KRW 6.920,00 | KRW 6.230,00 | 47,73K |
| 2026-07-20 | KRW 6.470,00 | -6,50 % | KRW 6.800,00 | KRW 6.930,00 | KRW 6.410,00 | 63,13K |
| 2026-07-16 | KRW 6.920,00 | -4,55 % | KRW 7.070,00 | KRW 7.490,00 | KRW 6.880,00 | 40,92K |
| 2026-07-15 | KRW 7.250,00 | +3,87 % | KRW 7.150,00 | KRW 7.470,00 | KRW 7.020,00 | 34,75K |
| 2026-07-14 | KRW 6.980,00 | -3,06 % | KRW 7.200,00 | KRW 7.310,00 | KRW 6.830,00 | 77,40K |
| 2026-07-13 | KRW 7.200,00 | -3,61 % | KRW 7.700,00 | KRW 7.990,00 | KRW 7.200,00 | 54,15K |
| 2026-07-10 | KRW 7.470,00 | +3,32 % | KRW 7.260,00 | KRW 7.630,00 | KRW 7.260,00 | 50,37K |
| 2026-07-09 | KRW 7.230,00 | +0,56 % | KRW 7.120,00 | KRW 7.510,00 | KRW 7.020,00 | 74,68K |
| 2026-07-08 | KRW 7.190,00 | -7,11 % | KRW 7.360,00 | KRW 7.580,00 | KRW 7.090,00 | 57,39K |
| 2026-07-07 | KRW 7.740,00 | -3,01 % | KRW 7.800,00 | KRW 8.250,00 | KRW 7.560,00 | 47,62K |
| 2026-07-06 | KRW 7.980,00 | +2,18 % | KRW 7.970,00 | KRW 8.130,00 | KRW 7.700,00 | 48,84K |
| 2026-07-03 | KRW 7.810,00 | -2,98 % | KRW 7.970,00 | KRW 8.150,00 | KRW 7.480,00 | 75,18K |
| 2026-07-02 | KRW 8.050,00 | -7,04 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.010,00 | 54,16K |
| 2026-07-01 | KRW 8.660,00 | -0,12 % | KRW 8.710,00 | KRW 8.840,00 | KRW 8.420,00 | 64,51K |
| 2026-06-30 | KRW 8.670,00 | -3,67 % | KRW 8.910,00 | KRW 8.990,00 | KRW 8.420,00 | 93,51K |
| 2026-06-29 | KRW 9.000,00 | +20,48 % | KRW 7.210,00 | KRW 9.000,00 | KRW 7.160,00 | 100,16K |
| 2026-06-26 | KRW 7.470,00 | -7,66 % | KRW 8.020,00 | KRW 8.050,00 | KRW 7.230,00 | 115,00K |
| 2026-06-25 | KRW 8.090,00 | -4,15 % | KRW 8.520,00 | KRW 8.730,00 | KRW 8.060,00 | 63,93K |
| 2026-06-24 | KRW 8.440,00 | -2,65 % | KRW 8.430,00 | KRW 8.930,00 | KRW 8.340,00 | 96,20K |
| 2026-06-23 | KRW 8.670,00 | -9,21 % | KRW 9.400,00 | KRW 9.650,00 | KRW 8.650,00 | 100,92K |
| 2026-06-22 | KRW 9.550,00 | -4,88 % | KRW 9.960,00 | KRW 10.080,00 | KRW 9.360,00 | 72,23K |
| 2026-06-19 | KRW 10.040,00 | -3,46 % | KRW 10.210,00 | KRW 10.540,00 | KRW 9.720,00 | 120,70K |
| 2026-06-18 | KRW 10.400,00 | -7,06 % | KRW 11.010,00 | KRW 11.170,00 | KRW 10.400,00 | 95,78K |
| 2026-06-17 | KRW 11.190,00 | +2,57 % | KRW 10.990,00 | KRW 11.290,00 | KRW 10.520,00 | 95,07K |
| 2026-06-16 | KRW 10.910,00 | -5,62 % | KRW 11.580,00 | KRW 11.600,00 | KRW 10.860,00 | 145,91K |
| 2026-06-15 | KRW 11.560,00 | +9,47 % | KRW 10.830,00 | KRW 11.560,00 | KRW 10.830,00 | 130,15K |
| 2026-06-12 | KRW 10.560,00 | -2,85 % | KRW 11.070,00 | KRW 11.250,00 | KRW 10.520,00 | 228,09K |
| 2026-06-11 | KRW 10.870,00 | -7,88 % | KRW 11.570,00 | KRW 12.390,00 | KRW 9.280,00 | 1,28M |
| 2026-06-10 | KRW 11.800,00 | -0,08 % | KRW 11.710,00 | KRW 12.360,00 | KRW 11.540,00 | 83,09K |
| 2026-06-09 | KRW 11.810,00 | +8,25 % | KRW 10.920,00 | KRW 12.060,00 | KRW 10.920,00 | 106,35K |
| 2026-06-08 | KRW 10.910,00 | -10,21 % | KRW 11.500,00 | KRW 11.500,00 | KRW 10.770,00 | 134,59K |
| 2026-06-05 | KRW 12.150,00 | -5,15 % | KRW 12.650,00 | KRW 12.650,00 | KRW 11.840,00 | 128,87K |
| 2026-06-04 | KRW 12.810,00 | -2,51 % | KRW 13.060,00 | KRW 13.890,00 | KRW 12.780,00 | 91,42K |
| 2026-06-02 | KRW 13.140,00 | -3,45 % | KRW 13.140,00 | KRW 13.720,00 | KRW 12.770,00 | 135,16K |
| 2026-06-01 | KRW 13.610,00 | -3,13 % | KRW 13.730,00 | KRW 14.290,00 | KRW 13.400,00 | 83,05K |
| 2026-05-29 | KRW 14.050,00 | -0,85 % | KRW 14.140,00 | KRW 14.560,00 | KRW 13.030,00 | 67,48K |
| 2026-05-28 | KRW 14.170,00 | +1,00 % | KRW 14.550,00 | KRW 14.640,00 | KRW 13.500,00 | 79,64K |
| 2026-05-27 | KRW 14.030,00 | -5,39 % | KRW 14.870,00 | KRW 15.210,00 | KRW 14.030,00 | 94,72K |
| 2026-05-26 | KRW 14.830,00 | 0,00 % | KRW 15.680,00 | KRW 16.080,00 | KRW 14.750,00 | 99,84K |
| 2026-05-22 | KRW 14.830,00 | +6,38 % | KRW 14.000,00 | KRW 15.180,00 | KRW 14.000,00 | 101,26K |