Ecopro BM Co., Ltd. 247540
KRX · Südkorea · Produzierendes Gewerbe
KRW 114.700,00+5.600,00 (+5,13 %)
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 114.700,00 | +5,13 % | KRW 108.100,00 | KRW 114.900,00 | KRW 107.500,00 | 368,18K |
| 2026-09-30 | KRW 109.100,00 | +2,83 % | KRW 107.800,00 | KRW 109.900,00 | KRW 107.500,00 | 352,14K |
| 2026-09-29 | KRW 106.100,00 | -4,67 % | KRW 109.500,00 | KRW 110.100,00 | KRW 104.600,00 | 387,45K |
| 2026-09-28 | KRW 111.300,00 | +6,00 % | KRW 104.500,00 | KRW 113.500,00 | KRW 102.900,00 | 580,66K |
| 2026-09-23 | KRW 105.000,00 | +0,67 % | KRW 104.400,00 | KRW 107.600,00 | KRW 104.200,00 | 293,23K |
| 2026-09-22 | KRW 104.300,00 | +0,87 % | KRW 104.700,00 | KRW 106.200,00 | KRW 103.400,00 | 274,75K |
| 2026-09-21 | KRW 103.400,00 | -1,43 % | KRW 105.300,00 | KRW 105.500,00 | KRW 102.500,00 | 205,25K |
| 2026-09-18 | KRW 104.900,00 | +2,14 % | KRW 104.800,00 | KRW 105.600,00 | KRW 103.600,00 | 347,63K |
| 2026-09-17 | KRW 102.700,00 | -1,34 % | KRW 104.600,00 | KRW 105.300,00 | KRW 102.200,00 | 269,66K |
| 2026-09-16 | KRW 104.100,00 | -2,71 % | KRW 105.000,00 | KRW 107.000,00 | KRW 103.100,00 | 259,69K |
| 2026-09-15 | KRW 107.000,00 | +2,98 % | KRW 104.100,00 | KRW 107.900,00 | KRW 102.900,00 | 235,07K |
| 2026-09-14 | KRW 103.900,00 | -5,80 % | KRW 107.400,00 | KRW 107.700,00 | KRW 103.100,00 | 378,73K |
| 2026-09-11 | KRW 110.300,00 | -7,08 % | KRW 114.000,00 | KRW 114.800,00 | KRW 109.700,00 | 586,44K |
| 2026-09-10 | KRW 118.700,00 | +3,31 % | KRW 112.000,00 | KRW 118.700,00 | KRW 109.300,00 | 524,97K |
| 2026-09-09 | KRW 114.900,00 | +9,64 % | KRW 104.900,00 | KRW 115.200,00 | KRW 104.900,00 | 457,16K |
| 2026-09-08 | KRW 104.800,00 | -1,78 % | KRW 108.700,00 | KRW 110.700,00 | KRW 104.700,00 | 250,75K |
| 2026-09-07 | KRW 106.700,00 | +0,66 % | KRW 107.600,00 | KRW 107.700,00 | KRW 105.500,00 | 152,91K |
| 2026-09-04 | KRW 106.000,00 | -0,47 % | KRW 107.500,00 | KRW 109.300,00 | KRW 105.100,00 | 268,85K |
| 2026-09-03 | KRW 106.500,00 | +0,04 % | KRW 108.300,00 | KRW 109.500,00 | KRW 103.400,00 | 348,47K |
| 2026-09-02 | KRW 106.455,52 | -7,06 % | KRW 110.004,03 | KRW 114.341,11 | KRW 106.455,52 | 589,72K |
| 2026-09-01 | KRW 114.538,25 | -3,81 % | KRW 118.973,89 | KRW 119.072,46 | KRW 112.665,42 | 456,46K |
| 2026-08-31 | KRW 119.072,46 | +2,20 % | KRW 114.341,11 | KRW 119.368,17 | KRW 112.468,28 | 545,54K |
| 2026-08-28 | KRW 116.509,65 | +0,17 % | KRW 115.523,95 | KRW 117.396,77 | KRW 112.961,13 | 287,33K |
| 2026-08-27 | KRW 116.312,51 | +5,83 % | KRW 109.412,61 | KRW 116.608,22 | KRW 109.314,04 | 540,90K |
| 2026-08-26 | KRW 109.905,46 | -0,89 % | KRW 109.806,89 | KRW 110.595,45 | KRW 106.948,37 | 259,10K |
| 2026-08-25 | KRW 110.891,16 | -5,22 % | KRW 112.566,85 | KRW 114.833,95 | KRW 106.849,80 | 400,34K |
| 2026-08-24 | KRW 117.000,00 | +10,80 % | KRW 106.600,00 | KRW 117.700,00 | KRW 106.600,00 | 653,00K |
| 2026-08-21 | KRW 105.600,00 | -7,45 % | KRW 110.600,00 | KRW 111.000,00 | KRW 105.000,00 | 317,91K |
| 2026-08-20 | KRW 114.100,00 | +3,92 % | KRW 112.700,00 | KRW 116.000,00 | KRW 111.500,00 | 286,39K |
| 2026-08-19 | KRW 109.800,00 | +0,64 % | KRW 104.900,00 | KRW 111.600,00 | KRW 103.800,00 | 276,39K |
| 2026-08-18 | KRW 109.100,00 | -6,51 % | KRW 115.200,00 | KRW 115.700,00 | KRW 108.100,00 | 448,41K |
| 2026-08-14 | KRW 116.700,00 | +1,92 % | KRW 115.800,00 | KRW 120.200,00 | KRW 112.900,00 | 345,74K |
| 2026-08-13 | KRW 114.500,00 | +0,09 % | KRW 114.800,00 | KRW 116.800,00 | KRW 111.700,00 | 384,62K |
| 2026-08-12 | KRW 114.400,00 | +4,19 % | KRW 110.100,00 | KRW 114.400,00 | KRW 107.500,00 | 297,51K |
| 2026-08-11 | KRW 109.800,00 | -4,36 % | KRW 114.000,00 | KRW 116.600,00 | KRW 108.100,00 | 442,48K |
| 2026-08-10 | KRW 114.800,00 | +7,29 % | KRW 107.900,00 | KRW 115.400,00 | KRW 105.600,00 | 477,82K |
| 2026-08-07 | KRW 107.000,00 | +4,39 % | KRW 106.700,00 | KRW 111.700,00 | KRW 100.600,00 | 505,84K |
| 2026-08-06 | KRW 102.500,00 | +0,79 % | KRW 100.400,00 | KRW 104.400,00 | KRW 98.300,00 | 397,84K |
| 2026-08-05 | KRW 101.700,00 | -0,78 % | KRW 105.000,00 | KRW 106.200,00 | KRW 100.500,00 | 454,01K |
| 2026-08-04 | KRW 102.500,00 | +5,89 % | KRW 97.100,00 | KRW 103.800,00 | KRW 97.100,00 | 556,84K |
| 2026-08-03 | KRW 96.800,00 | -6,47 % | KRW 98.700,00 | KRW 100.700,00 | KRW 90.400,00 | 649,49K |
| 2026-07-31 | KRW 103.500,00 | +7,25 % | KRW 101.600,00 | KRW 105.200,00 | KRW 98.000,00 | 497,65K |
| 2026-07-30 | KRW 96.500,00 | +4,21 % | KRW 90.300,00 | KRW 102.700,00 | KRW 90.300,00 | 534,62K |
| 2026-07-29 | KRW 92.600,00 | -9,04 % | KRW 102.300,00 | KRW 104.800,00 | KRW 88.300,00 | 583,75K |
| 2026-07-28 | KRW 101.800,00 | -7,87 % | KRW 106.400,00 | KRW 107.800,00 | KRW 99.600,00 | 319,88K |
| 2026-07-27 | KRW 110.500,00 | +2,03 % | KRW 113.400,00 | KRW 113.400,00 | KRW 108.000,00 | 280,33K |
| 2026-07-24 | KRW 108.300,00 | -8,38 % | KRW 114.700,00 | KRW 115.200,00 | KRW 108.100,00 | 308,72K |
| 2026-07-23 | KRW 118.200,00 | +9,95 % | KRW 108.100,00 | KRW 118.400,00 | KRW 107.000,00 | 353,72K |
| 2026-07-22 | KRW 107.500,00 | +1,51 % | KRW 109.500,00 | KRW 113.000,00 | KRW 107.500,00 | 300,53K |
| 2026-07-21 | KRW 105.900,00 | +1,73 % | KRW 103.000,00 | KRW 107.300,00 | KRW 101.600,00 | 288,50K |
| 2026-07-20 | KRW 104.100,00 | -7,38 % | KRW 109.900,00 | KRW 110.600,00 | KRW 103.100,00 | 314,46K |
| 2026-07-16 | KRW 112.400,00 | -7,03 % | KRW 120.000,00 | KRW 121.500,00 | KRW 111.700,00 | 290,98K |
| 2026-07-15 | KRW 120.900,00 | +7,37 % | KRW 116.100,00 | KRW 124.000,00 | KRW 116.100,00 | 426,28K |
| 2026-07-14 | KRW 112.600,00 | -6,01 % | KRW 118.700,00 | KRW 120.700,00 | KRW 108.100,00 | 494,05K |
| 2026-07-13 | KRW 119.800,00 | -1,48 % | KRW 123.000,00 | KRW 126.900,00 | KRW 117.800,00 | 571,07K |
| 2026-07-10 | KRW 121.600,00 | +9,06 % | KRW 113.800,00 | KRW 123.400,00 | KRW 113.800,00 | 565,48K |
| 2026-07-09 | KRW 111.500,00 | -0,98 % | KRW 113.300,00 | KRW 117.900,00 | KRW 109.400,00 | 780,56K |
| 2026-07-08 | KRW 112.600,00 | -6,32 % | KRW 117.500,00 | KRW 119.800,00 | KRW 111.900,00 | 516,35K |
| 2026-07-07 | KRW 120.200,00 | -1,23 % | KRW 120.600,00 | KRW 125.700,00 | KRW 117.500,00 | 486,59K |
| 2026-07-06 | KRW 121.700,00 | -2,17 % | KRW 124.500,00 | KRW 125.200,00 | KRW 117.300,00 | 388,81K |
| 2026-07-03 | KRW 124.400,00 | -0,88 % | KRW 123.000,00 | KRW 125.300,00 | KRW 115.300,00 | 581,38K |
| 2026-07-02 | KRW 125.500,00 | -5,43 % | KRW 129.800,00 | KRW 130.800,00 | KRW 122.600,00 | 661,86K |
| 2026-07-01 | KRW 132.700,00 | -6,88 % | KRW 134.300,00 | KRW 142.500,00 | KRW 129.500,00 | 1,51M |
| 2026-06-30 | KRW 142.500,00 | -7,77 % | KRW 154.600,00 | KRW 154.600,00 | KRW 142.500,00 | 984,16K |
| 2026-06-29 | KRW 154.500,00 | +15,56 % | KRW 133.000,00 | KRW 156.500,00 | KRW 132.400,00 | 952,73K |
| 2026-06-26 | KRW 133.700,00 | -7,15 % | KRW 142.300,00 | KRW 143.900,00 | KRW 129.600,00 | 797,62K |
| 2026-06-25 | KRW 144.000,00 | -5,57 % | KRW 152.200,00 | KRW 156.200,00 | KRW 142.900,00 | 536,83K |
| 2026-06-24 | KRW 152.500,00 | +1,06 % | KRW 150.200,00 | KRW 156.500,00 | KRW 146.000,00 | 521,86K |
| 2026-06-23 | KRW 150.900,00 | -9,48 % | KRW 165.400,00 | KRW 170.800,00 | KRW 150.400,00 | 683,99K |
| 2026-06-22 | KRW 166.700,00 | -1,59 % | KRW 169.400,00 | KRW 171.500,00 | KRW 162.600,00 | 480,38K |
| 2026-06-19 | KRW 169.400,00 | -1,68 % | KRW 171.400,00 | KRW 175.600,00 | KRW 164.700,00 | 905,39K |
| 2026-06-18 | KRW 172.300,00 | -4,28 % | KRW 178.300,00 | KRW 179.400,00 | KRW 170.200,00 | 516,10K |
| 2026-06-17 | KRW 180.000,00 | +0,28 % | KRW 182.600,00 | KRW 183.100,00 | KRW 177.000,00 | 361,01K |
| 2026-06-16 | KRW 179.500,00 | -3,75 % | KRW 185.900,00 | KRW 186.400,00 | KRW 179.100,00 | 472,52K |
| 2026-06-15 | KRW 186.500,00 | +9,71 % | KRW 178.400,00 | KRW 186.500,00 | KRW 176.900,00 | 510,68K |
| 2026-06-12 | KRW 170.000,00 | +3,47 % | KRW 172.200,00 | KRW 178.600,00 | KRW 168.100,00 | 642,25K |
| 2026-06-11 | KRW 164.300,00 | -0,12 % | KRW 159.900,00 | KRW 164.300,00 | KRW 155.500,00 | 898,58K |
| 2026-06-10 | KRW 164.500,00 | -1,85 % | KRW 166.000,00 | KRW 172.700,00 | KRW 161.000,00 | 95 |
| 2026-06-09 | KRW 167.600,00 | +4,95 % | KRW 161.900,00 | KRW 171.800,00 | KRW 160.500,00 | 663,77K |
| 2026-06-08 | KRW 159.700,00 | -11,33 % | KRW 170.000,00 | KRW 171.400,00 | KRW 158.500,00 | 651,41K |
| 2026-06-05 | KRW 180.100,00 | -8,76 % | KRW 197.500,00 | KRW 198.000,00 | KRW 180.100,00 | 772,46K |
| 2026-06-04 | KRW 197.400,00 | -0,30 % | KRW 201.500,00 | KRW 209.000,00 | KRW 196.200,00 | 656,20K |
| 2026-06-02 | KRW 198.000,00 | -4,35 % | KRW 203.500,00 | KRW 218.000,00 | KRW 197.900,00 | 867,24K |
| 2026-06-01 | KRW 207.000,00 | -4,61 % | KRW 215.000,00 | KRW 215.000,00 | KRW 205.000,00 | 662,02K |
| 2026-05-29 | KRW 217.000,00 | -0,69 % | KRW 217.500,00 | KRW 217.500,00 | KRW 210.000,00 | 1,32M |
| 2026-05-28 | KRW 218.500,00 | +2,34 % | KRW 222.500,00 | KRW 223.000,00 | KRW 206.500,00 | 771,34K |
| 2026-05-27 | KRW 213.500,00 | -2,95 % | KRW 218.000,00 | KRW 227.500,00 | KRW 213.000,00 | 659,25K |
| 2026-05-26 | KRW 220.000,00 | +1,85 % | KRW 225.000,00 | KRW 235.500,00 | KRW 218.000,00 | 920,42K |
| 2026-05-22 | KRW 216.000,00 | +10,77 % | KRW 200.000,00 | KRW 219.750,00 | KRW 200.000,00 | 1,14M |
| 2026-05-21 | KRW 195.000,00 | +10,36 % | KRW 183.700,00 | KRW 199.400,00 | KRW 182.100,00 | 560,94K |