ECOEYE Co., Ltd. 448280
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 9.380,00+90,00 (+0,97 %)
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 9.360,00 | +0,75 % | KRW 9.450,00 | KRW 9.480,00 | KRW 9.220,00 | 7,13K |
| 2026-10-01 | KRW 9.290,00 | -3,43 % | KRW 9.450,00 | KRW 9.560,00 | KRW 9.290,00 | 7,06K |
| 2026-09-30 | KRW 9.620,00 | +2,78 % | KRW 9.350,00 | KRW 9.700,00 | KRW 9.320,00 | 8,44K |
| 2026-09-29 | KRW 9.360,00 | -0,74 % | KRW 9.580,00 | KRW 9.640,00 | KRW 9.280,00 | 2,93K |
| 2026-09-28 | KRW 9.430,00 | +0,96 % | KRW 9.340,00 | KRW 9.430,00 | KRW 9.230,00 | 3,72K |
| 2026-09-23 | KRW 9.340,00 | +1,08 % | KRW 9.240,00 | KRW 9.350,00 | KRW 9.070,00 | 11,79K |
| 2026-09-22 | KRW 9.240,00 | +1,20 % | KRW 9.060,00 | KRW 9.400,00 | KRW 9.000,00 | 10,25K |
| 2026-09-21 | KRW 9.130,00 | -1,62 % | KRW 9.510,00 | KRW 9.510,00 | KRW 8.750,00 | 23,07K |
| 2026-09-18 | KRW 9.280,00 | +1,98 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.010,00 | 3,62K |
| 2026-09-17 | KRW 9.100,00 | +0,66 % | KRW 9.140,00 | KRW 9.270,00 | KRW 9.020,00 | 2,89K |
| 2026-09-16 | KRW 9.040,00 | -2,80 % | KRW 9.110,00 | KRW 9.320,00 | KRW 9.000,00 | 6,05K |
| 2026-09-15 | KRW 9.300,00 | -0,21 % | KRW 9.050,00 | KRW 9.300,00 | KRW 9.050,00 | 6,25K |
| 2026-09-14 | KRW 9.320,00 | -0,32 % | KRW 9.130,00 | KRW 9.330,00 | KRW 9.000,00 | 14,30K |
| 2026-09-11 | KRW 9.350,00 | +0,65 % | KRW 9.280,00 | KRW 9.440,00 | KRW 9.180,00 | 3,37K |
| 2026-09-10 | KRW 9.290,00 | -1,06 % | KRW 9.260,00 | KRW 9.340,00 | KRW 9.120,00 | 4,00K |
| 2026-09-09 | KRW 9.390,00 | +0,11 % | KRW 9.330,00 | KRW 9.550,00 | KRW 9.200,00 | 4,46K |
| 2026-09-08 | KRW 9.380,00 | -1,57 % | KRW 9.440,00 | KRW 9.500,00 | KRW 9.230,00 | 6,28K |
| 2026-09-07 | KRW 9.530,00 | -0,31 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.320,00 | 6,48K |
| 2026-09-04 | KRW 9.560,00 | +1,27 % | KRW 9.530,00 | KRW 9.590,00 | KRW 9.250,00 | 9,92K |
| 2026-09-03 | KRW 9.440,00 | -0,63 % | KRW 9.510,00 | KRW 9.520,00 | KRW 9.130,00 | 7,29K |
| 2026-09-02 | KRW 9.500,00 | +0,53 % | KRW 9.450,00 | KRW 9.610,00 | KRW 9.240,00 | 7,71K |
| 2026-09-01 | KRW 9.450,00 | -1,97 % | KRW 9.410,00 | KRW 9.680,00 | KRW 9.390,00 | 5,53K |
| 2026-08-31 | KRW 9.640,00 | +0,94 % | KRW 9.550,00 | KRW 9.690,00 | KRW 9.330,00 | 12,17K |
| 2026-08-28 | KRW 9.550,00 | +1,92 % | KRW 9.580,00 | KRW 9.580,00 | KRW 9.210,00 | 20,92K |
| 2026-08-27 | KRW 9.370,00 | -1,37 % | KRW 9.310,00 | KRW 9.720,00 | KRW 9.160,00 | 29,30K |
| 2026-08-26 | KRW 9.500,00 | +3,83 % | KRW 9.150,00 | KRW 9.590,00 | KRW 9.110,00 | 13,47K |
| 2026-08-25 | KRW 9.150,00 | +0,66 % | KRW 9.010,00 | KRW 9.340,00 | KRW 8.880,00 | 8,19K |
| 2026-08-24 | KRW 9.090,00 | +1,11 % | KRW 8.920,00 | KRW 9.110,00 | KRW 8.680,00 | 8,48K |
| 2026-08-21 | KRW 8.990,00 | +0,22 % | KRW 9.340,00 | KRW 9.340,00 | KRW 8.740,00 | 16,88K |
| 2026-08-20 | KRW 8.970,00 | +8,33 % | KRW 8.480,00 | KRW 9.460,00 | KRW 8.240,00 | 52,59K |
| 2026-08-19 | KRW 8.280,00 | -1,19 % | KRW 8.170,00 | KRW 8.310,00 | KRW 8.010,00 | 9,63K |
| 2026-08-18 | KRW 8.380,00 | -1,41 % | KRW 8.600,00 | KRW 8.890,00 | KRW 8.260,00 | 17,70K |
| 2026-08-14 | KRW 8.500,00 | +10,25 % | KRW 7.760,00 | KRW 9.070,00 | KRW 7.760,00 | 96,74K |
| 2026-08-13 | KRW 7.710,00 | -1,41 % | KRW 7.800,00 | KRW 8.030,00 | KRW 7.700,00 | 5,77K |
| 2026-08-12 | KRW 7.820,00 | -2,37 % | KRW 8.260,00 | KRW 8.260,00 | KRW 7.680,00 | 14,81K |
| 2026-08-11 | KRW 8.010,00 | +1,01 % | KRW 7.730,00 | KRW 8.190,00 | KRW 7.730,00 | 8,58K |
| 2026-08-10 | KRW 7.930,00 | +10,91 % | KRW 7.170,00 | KRW 7.980,00 | KRW 7.150,00 | 28,99K |
| 2026-08-07 | KRW 7.150,00 | +1,27 % | KRW 7.000,00 | KRW 7.160,00 | KRW 6.890,00 | 8,79K |
| 2026-08-06 | KRW 7.060,00 | +0,86 % | KRW 7.010,00 | KRW 7.120,00 | KRW 6.840,00 | 8,18K |
| 2026-08-05 | KRW 7.000,00 | +1,74 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.890,00 | 3,48K |
| 2026-08-04 | KRW 6.880,00 | +0,44 % | KRW 6.700,00 | KRW 7.130,00 | KRW 6.700,00 | 13,76K |
| 2026-08-03 | KRW 6.850,00 | +1,18 % | KRW 6.750,00 | KRW 7.010,00 | KRW 6.720,00 | 5,92K |
| 2026-07-31 | KRW 6.770,00 | +6,95 % | KRW 6.440,00 | KRW 6.800,00 | KRW 6.440,00 | 5,54K |
| 2026-07-30 | KRW 6.330,00 | +0,48 % | KRW 5.840,00 | KRW 6.460,00 | KRW 5.840,00 | 18,89K |
| 2026-07-29 | KRW 6.300,00 | -7,22 % | KRW 6.610,00 | KRW 6.880,00 | KRW 6.100,00 | 29,10K |
| 2026-07-28 | KRW 6.790,00 | -3,69 % | KRW 6.740,00 | KRW 6.810,00 | KRW 6.500,00 | 14,45K |
| 2026-07-27 | KRW 7.050,00 | -2,89 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.880,00 | 10,90K |
| 2026-07-24 | KRW 7.260,00 | +0,14 % | KRW 7.100,00 | KRW 7.280,00 | KRW 6.890,00 | 8,88K |
| 2026-07-23 | KRW 7.250,00 | +7,73 % | KRW 6.690,00 | KRW 7.300,00 | KRW 6.690,00 | 12,11K |
| 2026-07-22 | KRW 6.730,00 | -2,46 % | KRW 6.910,00 | KRW 7.030,00 | KRW 6.700,00 | 20,44K |
| 2026-07-21 | KRW 6.900,00 | +2,22 % | KRW 6.750,00 | KRW 6.950,00 | KRW 6.680,00 | 13,08K |
| 2026-07-20 | KRW 6.750,00 | -10,95 % | KRW 7.820,00 | KRW 7.820,00 | KRW 6.750,00 | 58,16K |
| 2026-07-16 | KRW 7.580,00 | -5,37 % | KRW 7.820,00 | KRW 7.940,00 | KRW 7.560,00 | 14,48K |
| 2026-07-15 | KRW 8.010,00 | +12,50 % | KRW 7.070,00 | KRW 8.190,00 | KRW 7.070,00 | 40,38K |
| 2026-07-14 | KRW 7.120,00 | +0,71 % | KRW 7.040,00 | KRW 7.120,00 | KRW 6.480,00 | 40,26K |
| 2026-07-13 | KRW 7.070,00 | -0,14 % | KRW 7.090,00 | KRW 7.150,00 | KRW 6.730,00 | 14,45K |
| 2026-07-10 | KRW 7.080,00 | +6,63 % | KRW 6.640,00 | KRW 7.080,00 | KRW 6.630,00 | 9,33K |
| 2026-07-09 | KRW 6.640,00 | -3,49 % | KRW 6.700,00 | KRW 6.800,00 | KRW 6.470,00 | 17,05K |
| 2026-07-08 | KRW 6.880,00 | 0,00 % | KRW 6.710,00 | KRW 6.940,00 | KRW 6.600,00 | 18,49K |
| 2026-07-07 | KRW 6.880,00 | -2,41 % | KRW 7.000,00 | KRW 7.100,00 | KRW 6.790,00 | 7,83K |
| 2026-07-06 | KRW 7.050,00 | +1,00 % | KRW 6.890,00 | KRW 7.050,00 | KRW 6.710,00 | 9,90K |
| 2026-07-03 | KRW 6.980,00 | +0,43 % | KRW 6.900,00 | KRW 6.980,00 | KRW 6.570,00 | 25,19K |
| 2026-07-02 | KRW 6.950,00 | +0,58 % | KRW 6.960,00 | KRW 7.100,00 | KRW 6.470,00 | 27,96K |
| 2026-07-01 | KRW 6.910,00 | -3,09 % | KRW 7.060,00 | KRW 7.300,00 | KRW 6.790,00 | 33,82K |
| 2026-06-30 | KRW 7.130,00 | +0,42 % | KRW 7.380,00 | KRW 7.490,00 | KRW 7.030,00 | 26,30K |
| 2026-06-29 | KRW 7.100,00 | +8,90 % | KRW 6.330,00 | KRW 7.160,00 | KRW 6.330,00 | 14,85K |
| 2026-06-26 | KRW 6.520,00 | -8,68 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.430,00 | 30,09K |
| 2026-06-25 | KRW 7.140,00 | +0,56 % | KRW 7.040,00 | KRW 7.150,00 | KRW 6.910,00 | 33,88K |
| 2026-06-24 | KRW 7.100,00 | +3,65 % | KRW 6.720,00 | KRW 7.190,00 | KRW 6.660,00 | 27,58K |
| 2026-06-23 | KRW 6.850,00 | -6,93 % | KRW 7.290,00 | KRW 7.550,00 | KRW 6.850,00 | 26,37K |
| 2026-06-22 | KRW 7.360,00 | -8,00 % | KRW 7.710,00 | KRW 7.870,00 | KRW 7.300,00 | 43,26K |
| 2026-06-19 | KRW 8.000,00 | -3,85 % | KRW 8.120,00 | KRW 8.400,00 | KRW 7.660,00 | 70,72K |
| 2026-06-18 | KRW 8.320,00 | -7,76 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.320,00 | 68,76K |
| 2026-06-17 | KRW 9.020,00 | -1,42 % | KRW 9.050,00 | KRW 9.200,00 | KRW 8.840,00 | 25,24K |
| 2026-06-16 | KRW 9.150,00 | +4,10 % | KRW 8.880,00 | KRW 9.180,00 | KRW 8.680,00 | 22,90K |
| 2026-06-15 | KRW 8.790,00 | -1,57 % | KRW 9.040,00 | KRW 9.140,00 | KRW 8.730,00 | 40,49K |
| 2026-06-12 | KRW 8.930,00 | +2,64 % | KRW 8.800,00 | KRW 9.110,00 | KRW 8.800,00 | 25,46K |
| 2026-06-11 | KRW 8.700,00 | -1,47 % | KRW 8.830,00 | KRW 8.830,00 | KRW 8.580,00 | 20,04K |
| 2026-06-10 | KRW 8.830,00 | -3,29 % | KRW 9.060,00 | KRW 9.140,00 | KRW 8.670,00 | 30,78K |
| 2026-06-09 | KRW 9.130,00 | +3,63 % | KRW 8.760,00 | KRW 9.400,00 | KRW 8.760,00 | 71,60K |
| 2026-06-08 | KRW 8.810,00 | -10,65 % | KRW 9.530,00 | KRW 9.530,00 | KRW 8.790,00 | 59,44K |
| 2026-06-05 | KRW 9.860,00 | -1,50 % | KRW 9.920,00 | KRW 10.050,00 | KRW 9.590,00 | 59,86K |
| 2026-06-04 | KRW 10.010,00 | -3,10 % | KRW 10.360,00 | KRW 10.360,00 | KRW 9.920,00 | 20,47K |
| 2026-06-02 | KRW 10.330,00 | +0,10 % | KRW 10.120,00 | KRW 10.330,00 | KRW 9.950,00 | 50,62K |
| 2026-06-01 | KRW 10.320,00 | -5,84 % | KRW 10.810,00 | KRW 10.950,00 | KRW 10.250,00 | 101,92K |
| 2026-05-29 | KRW 10.960,00 | 0,00 % | KRW 11.230,00 | KRW 11.230,00 | KRW 10.780,00 | 38,21K |
| 2026-05-28 | KRW 10.960,00 | -1,97 % | KRW 11.410,00 | KRW 11.490,00 | KRW 10.760,00 | 56,29K |
| 2026-05-27 | KRW 11.180,00 | -1,41 % | KRW 11.070,00 | KRW 12.000,00 | KRW 10.950,00 | 62,90K |
| 2026-05-26 | KRW 11.340,00 | -2,83 % | KRW 11.710,00 | KRW 11.720,00 | KRW 11.200,00 | 31,83K |
| 2026-05-22 | KRW 11.670,00 | +2,10 % | KRW 11.340,00 | KRW 11.670,00 | KRW 11.320,00 | 33,09K |