ESteem Co., Ltd. 458350
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.925,000,00 (0,00 %)
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 2.925,00 | 0,00 % | KRW 2.930,00 | KRW 2.940,00 | KRW 2.880,00 | 12,06K |
| 2026-10-01 | KRW 2.925,00 | +0,86 % | KRW 2.905,00 | KRW 2.960,00 | KRW 2.880,00 | 22,50K |
| 2026-09-30 | KRW 2.900,00 | -2,03 % | KRW 2.930,00 | KRW 2.935,00 | KRW 2.885,00 | 32,21K |
| 2026-09-29 | KRW 2.960,00 | -1,00 % | KRW 2.915,00 | KRW 2.995,00 | KRW 2.915,00 | 22,39K |
| 2026-09-28 | KRW 2.990,00 | +1,01 % | KRW 2.965,00 | KRW 3.090,00 | KRW 2.880,00 | 24,46K |
| 2026-09-23 | KRW 2.960,00 | -1,00 % | KRW 2.995,00 | KRW 3.140,00 | KRW 2.955,00 | 25,28K |
| 2026-09-22 | KRW 2.990,00 | -0,99 % | KRW 3.005,00 | KRW 3.075,00 | KRW 2.960,00 | 19,15K |
| 2026-09-21 | KRW 3.020,00 | +0,33 % | KRW 3.010,00 | KRW 3.155,00 | KRW 3.000,00 | 10,22K |
| 2026-09-18 | KRW 3.010,00 | +1,52 % | KRW 3.030,00 | KRW 3.125,00 | KRW 2.960,00 | 29,71K |
| 2026-09-17 | KRW 2.965,00 | -1,66 % | KRW 3.010,00 | KRW 3.110,00 | KRW 2.965,00 | 32,97K |
| 2026-09-16 | KRW 3.015,00 | -0,82 % | KRW 3.040,00 | KRW 3.095,00 | KRW 2.945,00 | 22,53K |
| 2026-09-15 | KRW 3.040,00 | -0,98 % | KRW 2.980,00 | KRW 3.095,00 | KRW 2.980,00 | 14,74K |
| 2026-09-14 | KRW 3.070,00 | -2,23 % | KRW 3.085,00 | KRW 3.200,00 | KRW 3.065,00 | 16,21K |
| 2026-09-11 | KRW 3.140,00 | +0,96 % | KRW 3.110,00 | KRW 3.220,00 | KRW 3.060,00 | 23,56K |
| 2026-09-10 | KRW 3.110,00 | -0,64 % | KRW 3.125,00 | KRW 3.215,00 | KRW 3.055,00 | 39,85K |
| 2026-09-09 | KRW 3.130,00 | -0,63 % | KRW 3.150,00 | KRW 3.200,00 | KRW 3.100,00 | 36,76K |
| 2026-09-08 | KRW 3.150,00 | -2,63 % | KRW 3.315,00 | KRW 3.315,00 | KRW 3.120,00 | 53,33K |
| 2026-09-07 | KRW 3.235,00 | -2,85 % | KRW 3.230,00 | KRW 3.300,00 | KRW 3.185,00 | 45,52K |
| 2026-09-04 | KRW 3.330,00 | -0,30 % | KRW 3.350,00 | KRW 3.370,00 | KRW 3.250,00 | 18,40K |
| 2026-09-03 | KRW 3.340,00 | -3,75 % | KRW 3.450,00 | KRW 3.530,00 | KRW 3.340,00 | 21,17K |
| 2026-09-02 | KRW 3.470,00 | +1,91 % | KRW 3.405,00 | KRW 3.470,00 | KRW 3.365,00 | 10,53K |
| 2026-09-01 | KRW 3.405,00 | +0,15 % | KRW 3.345,00 | KRW 3.550,00 | KRW 3.345,00 | 12,27K |
| 2026-08-31 | KRW 3.400,00 | -0,29 % | KRW 3.405,00 | KRW 3.480,00 | KRW 3.315,00 | 15,26K |
| 2026-08-28 | KRW 3.410,00 | +0,29 % | KRW 3.315,00 | KRW 3.450,00 | KRW 3.315,00 | 8,65K |
| 2026-08-27 | KRW 3.400,00 | -0,44 % | KRW 3.415,00 | KRW 3.455,00 | KRW 3.375,00 | 6,80K |
| 2026-08-26 | KRW 3.415,00 | -1,30 % | KRW 3.460,00 | KRW 3.505,00 | KRW 3.390,00 | 6,14K |
| 2026-08-25 | KRW 3.460,00 | -0,86 % | KRW 3.425,00 | KRW 3.480,00 | KRW 3.315,00 | 7,58K |
| 2026-08-24 | KRW 3.490,00 | -2,51 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.425,00 | 9,58K |
| 2026-08-21 | KRW 3.580,00 | -1,38 % | KRW 3.550,00 | KRW 3.700,00 | KRW 3.350,00 | 26,85K |
| 2026-08-20 | KRW 3.630,00 | -0,27 % | KRW 3.560,00 | KRW 3.790,00 | KRW 3.560,00 | 3,68K |
| 2026-08-19 | KRW 3.640,00 | -0,95 % | KRW 3.515,00 | KRW 3.785,00 | KRW 3.515,00 | 12,59K |
| 2026-08-18 | KRW 3.675,00 | -1,08 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.635,00 | 9,92K |
| 2026-08-14 | KRW 3.715,00 | -1,85 % | KRW 3.785,00 | KRW 3.880,00 | KRW 3.680,00 | 19,70K |
| 2026-08-13 | KRW 3.785,00 | -0,66 % | KRW 3.810,00 | KRW 3.920,00 | KRW 3.770,00 | 11,45K |
| 2026-08-12 | KRW 3.810,00 | +1,33 % | KRW 3.760,00 | KRW 3.955,00 | KRW 3.760,00 | 25,79K |
| 2026-08-11 | KRW 3.760,00 | +0,40 % | KRW 3.665,00 | KRW 3.820,00 | KRW 3.665,00 | 11,08K |
| 2026-08-10 | KRW 3.745,00 | +2,88 % | KRW 3.640,00 | KRW 3.785,00 | KRW 3.590,00 | 9,45K |
| 2026-08-07 | KRW 3.640,00 | -0,68 % | KRW 3.635,00 | KRW 3.800,00 | KRW 3.585,00 | 7,14K |
| 2026-08-06 | KRW 3.665,00 | +3,24 % | KRW 3.490,00 | KRW 3.840,00 | KRW 3.490,00 | 23,69K |
| 2026-08-05 | KRW 3.550,00 | -1,11 % | KRW 3.535,00 | KRW 3.675,00 | KRW 3.505,00 | 23,96K |
| 2026-08-04 | KRW 3.590,00 | +5,74 % | KRW 3.360,00 | KRW 3.595,00 | KRW 3.360,00 | 14,88K |
| 2026-08-03 | KRW 3.395,00 | +0,74 % | KRW 3.295,00 | KRW 3.505,00 | KRW 3.215,00 | 18,62K |
| 2026-07-31 | KRW 3.370,00 | +7,67 % | KRW 3.115,00 | KRW 3.425,00 | KRW 3.115,00 | 26,63K |
| 2026-07-30 | KRW 3.130,00 | -3,40 % | KRW 3.090,00 | KRW 3.370,00 | KRW 3.080,00 | 29,44K |
| 2026-07-29 | KRW 3.240,00 | -11,72 % | KRW 3.575,00 | KRW 3.770,00 | KRW 3.125,00 | 41,81K |
| 2026-07-28 | KRW 3.670,00 | -8,82 % | KRW 4.075,00 | KRW 4.075,00 | KRW 3.645,00 | 24,97K |
| 2026-07-27 | KRW 4.025,00 | -0,49 % | KRW 4.045,00 | KRW 4.145,00 | KRW 3.990,00 | 17,30K |
| 2026-07-24 | KRW 4.045,00 | -1,94 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.970,00 | 27,17K |
| 2026-07-23 | KRW 4.125,00 | +3,77 % | KRW 3.870,00 | KRW 4.150,00 | KRW 3.870,00 | 15,94K |
| 2026-07-22 | KRW 3.975,00 | +1,27 % | KRW 3.900,00 | KRW 4.070,00 | KRW 3.900,00 | 14,51K |
| 2026-07-21 | KRW 3.925,00 | +3,43 % | KRW 3.650,00 | KRW 4.000,00 | KRW 3.650,00 | 16,49K |
| 2026-07-20 | KRW 3.795,00 | -3,07 % | KRW 3.705,00 | KRW 3.880,00 | KRW 3.705,00 | 32,29K |
| 2026-07-16 | KRW 3.915,00 | -8,10 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.850,00 | 46,16K |
| 2026-07-15 | KRW 4.260,00 | +14,52 % | KRW 3.740,00 | KRW 4.260,00 | KRW 3.740,00 | 46,73K |
| 2026-07-14 | KRW 3.720,00 | +2,90 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.525,00 | 41,85K |
| 2026-07-13 | KRW 3.615,00 | -5,74 % | KRW 3.805,00 | KRW 4.030,00 | KRW 3.610,00 | 49,82K |
| 2026-07-10 | KRW 3.835,00 | +5,21 % | KRW 3.535,00 | KRW 4.000,00 | KRW 3.535,00 | 65,00K |
| 2026-07-09 | KRW 3.645,00 | -8,53 % | KRW 3.950,00 | KRW 4.285,00 | KRW 3.600,00 | 151,34K |
| 2026-07-08 | KRW 3.985,00 | -6,24 % | KRW 4.250,00 | KRW 4.405,00 | KRW 3.985,00 | 75,72K |
| 2026-07-07 | KRW 4.250,00 | +0,12 % | KRW 4.295,00 | KRW 4.490,00 | KRW 4.150,00 | 38,35K |
| 2026-07-06 | KRW 4.245,00 | -3,08 % | KRW 4.390,00 | KRW 4.490,00 | KRW 4.105,00 | 49,66K |
| 2026-07-03 | KRW 4.380,00 | +10,61 % | KRW 3.960,00 | KRW 4.400,00 | KRW 3.960,00 | 77,27K |
| 2026-07-02 | KRW 3.960,00 | -4,58 % | KRW 4.150,00 | KRW 4.205,00 | KRW 3.960,00 | 43,83K |
| 2026-07-01 | KRW 4.150,00 | +4,14 % | KRW 3.985,00 | KRW 4.225,00 | KRW 3.950,00 | 25,59K |
| 2026-06-30 | KRW 3.985,00 | +2,97 % | KRW 3.835,00 | KRW 4.070,00 | KRW 3.795,00 | 44,90K |
| 2026-06-29 | KRW 3.870,00 | +7,95 % | KRW 3.500,00 | KRW 3.945,00 | KRW 3.500,00 | 64,53K |
| 2026-06-26 | KRW 3.585,00 | -9,01 % | KRW 3.905,00 | KRW 3.940,00 | KRW 3.555,00 | 55,89K |
| 2026-06-25 | KRW 3.940,00 | +1,94 % | KRW 3.870,00 | KRW 4.170,00 | KRW 3.870,00 | 25,56K |
| 2026-06-24 | KRW 3.865,00 | +2,25 % | KRW 3.750,00 | KRW 4.195,00 | KRW 3.720,00 | 129,54K |
| 2026-06-23 | KRW 3.780,00 | -14,09 % | KRW 4.365,00 | KRW 4.395,00 | KRW 3.650,00 | 148,64K |
| 2026-06-22 | KRW 4.400,00 | -2,00 % | KRW 4.410,00 | KRW 4.565,00 | KRW 4.305,00 | 25,50K |
| 2026-06-19 | KRW 4.490,00 | -2,71 % | KRW 4.705,00 | KRW 4.705,00 | KRW 4.360,00 | 26,90K |
| 2026-06-18 | KRW 4.615,00 | -8,43 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.615,00 | 31,20K |
| 2026-06-17 | KRW 5.040,00 | +0,20 % | KRW 4.960,00 | KRW 5.090,00 | KRW 4.810,00 | 15,06K |
| 2026-06-16 | KRW 5.030,00 | +2,13 % | KRW 5.110,00 | KRW 5.230,00 | KRW 4.940,00 | 32,40K |
| 2026-06-15 | KRW 4.925,00 | +1,34 % | KRW 4.810,00 | KRW 5.060,00 | KRW 4.800,00 | 44,18K |
| 2026-06-12 | KRW 4.860,00 | +5,42 % | KRW 4.740,00 | KRW 4.950,00 | KRW 4.615,00 | 63,64K |
| 2026-06-11 | KRW 4.610,00 | +1,21 % | KRW 4.400,00 | KRW 4.610,00 | KRW 4.375,00 | 36,23K |
| 2026-06-10 | KRW 4.555,00 | -3,50 % | KRW 4.540,00 | KRW 4.770,00 | KRW 4.475,00 | 49,19K |
| 2026-06-09 | KRW 4.720,00 | +2,61 % | KRW 4.515,00 | KRW 4.875,00 | KRW 4.500,00 | 75,58K |
| 2026-06-08 | KRW 4.600,00 | -15,13 % | KRW 4.700,00 | KRW 4.760,00 | KRW 4.350,00 | 196,96K |
| 2026-06-05 | KRW 5.420,00 | -3,04 % | KRW 5.590,00 | KRW 5.830,00 | KRW 5.280,00 | 38,96K |
| 2026-06-04 | KRW 5.590,00 | +1,08 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.350,00 | 16,48K |
| 2026-06-02 | KRW 5.530,00 | -2,81 % | KRW 5.590,00 | KRW 5.720,00 | KRW 5.200,00 | 40,84K |
| 2026-06-01 | KRW 5.690,00 | -5,01 % | KRW 5.990,00 | KRW 6.000,00 | KRW 5.560,00 | 44,67K |
| 2026-05-29 | KRW 5.990,00 | -4,92 % | KRW 6.350,00 | KRW 6.370,00 | KRW 5.900,00 | 35,21K |
| 2026-05-28 | KRW 6.300,00 | -1,10 % | KRW 6.460,00 | KRW 6.460,00 | KRW 5.980,00 | 56,29K |
| 2026-05-27 | KRW 6.370,00 | -4,93 % | KRW 6.700,00 | KRW 6.850,00 | KRW 6.250,00 | 86,94K |
| 2026-05-26 | KRW 6.700,00 | -0,30 % | KRW 6.860,00 | KRW 6.980,00 | KRW 6.640,00 | 30,34K |
| 2026-05-22 | KRW 6.720,00 | +2,13 % | KRW 6.560,00 | KRW 7.070,00 | KRW 6.560,00 | 48,61K |