ESTaid Corp. 239340
KRX · Südkorea · Kommunikation
KRW 2.490,00-60,00 (-2,35 %)
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 2.490,00 | -2,35 % | KRW 2.480,00 | KRW 2.655,00 | KRW 2.455,00 | 6,75K |
| 2026-09-30 | KRW 2.550,00 | -1,92 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.525,00 | 7,86K |
| 2026-09-29 | KRW 2.600,00 | -1,52 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.465,00 | 4,05K |
| 2026-09-28 | KRW 2.640,00 | +2,33 % | KRW 2.580,00 | KRW 2.795,00 | KRW 2.350,00 | 65,01K |
| 2026-09-23 | KRW 2.580,00 | +14,92 % | KRW 2.295,00 | KRW 2.915,00 | KRW 2.250,00 | 111,04K |
| 2026-09-22 | KRW 2.245,00 | -1,54 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.230,00 | 6,29K |
| 2026-09-21 | KRW 2.280,00 | -9,52 % | KRW 2.520,00 | KRW 2.770,00 | KRW 2.275,00 | 31,00K |
| 2026-09-18 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-17 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-16 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-15 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-14 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-11 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-10 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-09 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-08 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-07 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-04 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-03 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-02 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-09-01 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-08-31 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-08-28 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.520,00 | 0 |
| 2026-08-27 | KRW 2.520,00 | -0,59 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.450,00 | 35,80K |
| 2026-08-26 | KRW 2.535,00 | -4,52 % | KRW 2.635,00 | KRW 2.705,00 | KRW 2.460,00 | 34,21K |
| 2026-08-25 | KRW 2.655,00 | -1,85 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.565,00 | 18,65K |
| 2026-08-24 | KRW 2.705,00 | -2,35 % | KRW 2.795,00 | KRW 2.920,00 | KRW 2.700,00 | 18,84K |
| 2026-08-21 | KRW 2.770,00 | -6,42 % | KRW 2.855,00 | KRW 3.025,00 | KRW 2.695,00 | 19,58K |
| 2026-08-20 | KRW 2.960,00 | -3,43 % | KRW 3.040,00 | KRW 3.110,00 | KRW 2.960,00 | 10,96K |
| 2026-08-19 | KRW 3.065,00 | -1,45 % | KRW 3.110,00 | KRW 3.115,00 | KRW 2.975,00 | 13,44K |
| 2026-08-18 | KRW 3.110,00 | -6,33 % | KRW 3.265,00 | KRW 3.375,00 | KRW 3.105,00 | 16,61K |
| 2026-08-14 | KRW 3.320,00 | -0,75 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.145,00 | 29,42K |
| 2026-08-13 | KRW 3.345,00 | -14,67 % | KRW 3.650,00 | KRW 3.750,00 | KRW 3.105,00 | 145,93K |
| 2026-08-12 | KRW 3.920,00 | -10,71 % | KRW 4.350,00 | KRW 4.560,00 | KRW 3.920,00 | 69,46K |
| 2026-08-11 | KRW 4.390,00 | -1,79 % | KRW 4.460,00 | KRW 4.470,00 | KRW 4.050,00 | 75,10K |
| 2026-08-10 | KRW 4.470,00 | -3,66 % | KRW 4.675,00 | KRW 4.700,00 | KRW 4.315,00 | 91,06K |
| 2026-08-07 | KRW 4.640,00 | 0,00 % | KRW 5.200,00 | KRW 6.030,00 | KRW 4.225,00 | 676,04K |
| 2026-08-06 | KRW 4.640,00 | +29,97 % | KRW 3.600,00 | KRW 4.640,00 | KRW 3.450,00 | 524,43K |
| 2026-08-05 | KRW 3.570,00 | -5,43 % | KRW 4.390,00 | KRW 4.390,00 | KRW 3.520,00 | 284,51K |
| 2026-08-04 | KRW 3.775,00 | +29,95 % | KRW 3.040,00 | KRW 3.775,00 | KRW 3.030,00 | 61,00K |
| 2026-08-03 | KRW 2.905,00 | +3,57 % | KRW 3.020,00 | KRW 3.110,00 | KRW 2.820,00 | 4,22K |
| 2026-07-31 | KRW 2.805,00 | +3,70 % | KRW 2.610,00 | KRW 2.850,00 | KRW 2.610,00 | 10,14K |
| 2026-07-30 | KRW 2.705,00 | -6,56 % | KRW 2.875,00 | KRW 3.120,00 | KRW 2.705,00 | 15,47K |
| 2026-07-29 | KRW 2.895,00 | -9,81 % | KRW 3.170,00 | KRW 3.255,00 | KRW 2.880,00 | 16,23K |
| 2026-07-28 | KRW 3.210,00 | -1,08 % | KRW 3.370,00 | KRW 3.370,00 | KRW 2.850,00 | 21,95K |
| 2026-07-27 | KRW 3.245,00 | -4,42 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.125,00 | 14,79K |
| 2026-07-24 | KRW 3.395,00 | 0,00 % | KRW 3.390,00 | KRW 3.645,00 | KRW 3.205,00 | 40,90K |
| 2026-07-23 | KRW 3.395,00 | +11,68 % | KRW 3.035,00 | KRW 3.695,00 | KRW 3.035,00 | 106,74K |
| 2026-07-22 | KRW 3.040,00 | -5,00 % | KRW 3.200,00 | KRW 3.250,00 | KRW 2.940,00 | 35,47K |
| 2026-07-21 | KRW 3.200,00 | +13,48 % | KRW 2.795,00 | KRW 3.665,00 | KRW 2.710,00 | 231,20K |
| 2026-07-20 | KRW 2.820,00 | -10,48 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.800,00 | 5,36K |
| 2026-07-16 | KRW 3.150,00 | -3,23 % | KRW 3.255,00 | KRW 3.350,00 | KRW 2.850,00 | 10,86K |
| 2026-07-15 | KRW 3.255,00 | -7,00 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.130,00 | 18,81K |
| 2026-07-14 | KRW 3.500,00 | +23,89 % | KRW 2.825,00 | KRW 3.500,00 | KRW 2.650,00 | 15,72K |
| 2026-07-13 | KRW 2.825,00 | -6,77 % | KRW 3.025,00 | KRW 3.045,00 | KRW 2.790,00 | 5,56K |
| 2026-07-10 | KRW 3.030,00 | +2,71 % | KRW 2.950,00 | KRW 3.095,00 | KRW 2.865,00 | 3,75K |
| 2026-07-09 | KRW 2.950,00 | -2,48 % | KRW 3.025,00 | KRW 3.140,00 | KRW 2.860,00 | 5,24K |
| 2026-07-08 | KRW 3.025,00 | -0,33 % | KRW 3.025,00 | KRW 3.195,00 | KRW 2.945,00 | 10,14K |
| 2026-07-07 | KRW 3.035,00 | -3,65 % | KRW 3.150,00 | KRW 3.185,00 | KRW 2.915,00 | 8,85K |
| 2026-07-06 | KRW 3.150,00 | -0,16 % | KRW 3.155,00 | KRW 3.215,00 | KRW 2.900,00 | 16,31K |
| 2026-07-03 | KRW 3.155,00 | +8,42 % | KRW 2.910,00 | KRW 3.400,00 | KRW 2.765,00 | 78,86K |
| 2026-07-02 | KRW 2.910,00 | -1,52 % | KRW 2.955,00 | KRW 3.205,00 | KRW 2.805,00 | 15,39K |
| 2026-07-01 | KRW 2.955,00 | +7,65 % | KRW 2.745,00 | KRW 3.300,00 | KRW 2.745,00 | 28,04K |
| 2026-06-30 | KRW 2.745,00 | -10,59 % | KRW 2.995,00 | KRW 3.070,00 | KRW 2.700,00 | 13,89K |
| 2026-06-29 | KRW 3.070,00 | +9,84 % | KRW 2.770,00 | KRW 3.075,00 | KRW 2.760,00 | 7,84K |
| 2026-06-26 | KRW 2.795,00 | -6,05 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.760,00 | 9,27K |
| 2026-06-25 | KRW 2.975,00 | +3,66 % | KRW 2.870,00 | KRW 3.365,00 | KRW 2.865,00 | 37,71K |
| 2026-06-24 | KRW 2.870,00 | +8,92 % | KRW 2.655,00 | KRW 3.030,00 | KRW 2.625,00 | 31,92K |
| 2026-06-23 | KRW 2.635,00 | -16,08 % | KRW 3.180,00 | KRW 3.350,00 | KRW 2.550,00 | 40,38K |
| 2026-06-22 | KRW 3.140,00 | -16,93 % | KRW 3.780,00 | KRW 3.780,00 | KRW 2.885,00 | 33,88K |
| 2026-06-19 | KRW 3.780,00 | -3,94 % | KRW 3.935,00 | KRW 3.980,00 | KRW 3.245,00 | 32,86K |
| 2026-06-18 | KRW 3.935,00 | -1,75 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.900,00 | 3,93K |
| 2026-06-17 | KRW 4.005,00 | +0,25 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.860,00 | 5,76K |
| 2026-06-16 | KRW 3.995,00 | +2,30 % | KRW 3.905,00 | KRW 4.040,00 | KRW 3.875,00 | 11,85K |
| 2026-06-15 | KRW 3.905,00 | +1,56 % | KRW 3.845,00 | KRW 4.015,00 | KRW 3.845,00 | 10,36K |
| 2026-06-12 | KRW 3.845,00 | -4,11 % | KRW 4.010,00 | KRW 4.100,00 | KRW 3.825,00 | 22,95K |
| 2026-06-11 | KRW 4.010,00 | -2,79 % | KRW 4.125,00 | KRW 4.130,00 | KRW 3.905,00 | 11,53K |
| 2026-06-10 | KRW 4.125,00 | +0,36 % | KRW 4.250,00 | KRW 4.290,00 | KRW 4.040,00 | 9,20K |
| 2026-06-09 | KRW 4.110,00 | +2,62 % | KRW 4.045,00 | KRW 4.285,00 | KRW 3.895,00 | 15,83K |
| 2026-06-08 | KRW 4.005,00 | -10,20 % | KRW 4.460,00 | KRW 4.460,00 | KRW 3.875,00 | 25,56K |
| 2026-06-05 | KRW 4.460,00 | -6,11 % | KRW 4.750,00 | KRW 4.755,00 | KRW 4.280,00 | 6,54K |
| 2026-06-04 | KRW 4.750,00 | +4,74 % | KRW 4.685,00 | KRW 5.000,00 | KRW 4.340,00 | 19,54K |
| 2026-06-02 | KRW 4.535,00 | -10,64 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.120,00 | 37,33K |
| 2026-06-01 | KRW 5.075,00 | -12,58 % | KRW 5.750,00 | KRW 5.750,00 | KRW 4.925,00 | 42,83K |
| 2026-05-29 | KRW 5.805,00 | 0,00 % | KRW 5.840,00 | KRW 6.145,00 | KRW 5.545,00 | 8,71K |
| 2026-05-28 | KRW 5.805,00 | -1,28 % | KRW 5.945,00 | KRW 5.945,00 | KRW 5.355,00 | 7,40K |
| 2026-05-27 | KRW 5.880,00 | -2,00 % | KRW 6.050,00 | KRW 6.230,00 | KRW 5.735,00 | 12,76K |
| 2026-05-26 | KRW 6.000,00 | +4,80 % | KRW 5.725,00 | KRW 7.100,00 | KRW 5.725,00 | 208,95K |
| 2026-05-22 | KRW 5.725,00 | +5,92 % | KRW 5.405,00 | KRW 5.740,00 | KRW 5.405,00 | 7,09K |
| 2026-05-21 | KRW 5.405,00 | +0,37 % | KRW 5.695,00 | KRW 5.695,00 | KRW 5.375,00 | 12,60K |