Essen Tech Co., Ltd. 043340
KRX · Güney Kore · Üretici İmalatı
KRW 588,00+2,00 (+%0,34)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 591,00 | +%0,85 | KRW 599,00 | KRW 599,00 | KRW 580,00 | 8,15K |
| 2026-10-01 | KRW 586,00 | -%4,72 | KRW 615,00 | KRW 615,00 | KRW 573,00 | 62,59K |
| 2026-09-30 | KRW 615,00 | -%2,38 | KRW 630,00 | KRW 630,00 | KRW 612,00 | 30,44K |
| 2026-09-29 | KRW 630,00 | -%2,02 | KRW 643,00 | KRW 643,00 | KRW 617,00 | 43,89K |
| 2026-09-28 | KRW 643,00 | -%3,89 | KRW 669,00 | KRW 669,00 | KRW 620,00 | 75,09K |
| 2026-09-23 | KRW 669,00 | +%1,06 | KRW 661,00 | KRW 682,00 | KRW 636,00 | 55,66K |
| 2026-09-22 | KRW 662,00 | -%13,91 | KRW 765,00 | KRW 785,00 | KRW 627,00 | 404,78K |
| 2026-09-21 | KRW 769,00 | -%5,53 | KRW 847,00 | KRW 847,00 | KRW 769,00 | 118,76K |
| 2026-09-18 | KRW 814,00 | -%0,85 | KRW 821,00 | KRW 839,00 | KRW 804,00 | 77,86K |
| 2026-09-17 | KRW 821,00 | %0,00 | KRW 811,00 | KRW 847,00 | KRW 805,00 | 49,91K |
| 2026-09-16 | KRW 821,00 | +%0,12 | KRW 822,00 | KRW 843,00 | KRW 810,00 | 52,58K |
| 2026-09-15 | KRW 820,00 | +%1,49 | KRW 825,00 | KRW 825,00 | KRW 805,00 | 52,67K |
| 2026-09-14 | KRW 808,00 | -%0,74 | KRW 804,00 | KRW 817,00 | KRW 801,00 | 24,57K |
| 2026-09-11 | KRW 814,00 | -%0,61 | KRW 830,00 | KRW 830,00 | KRW 809,00 | 28,21K |
| 2026-09-10 | KRW 819,00 | +%0,49 | KRW 811,00 | KRW 837,00 | KRW 809,00 | 40,45K |
| 2026-09-09 | KRW 815,00 | -%0,37 | KRW 830,00 | KRW 843,00 | KRW 814,00 | 52,93K |
| 2026-09-08 | KRW 818,00 | -%1,21 | KRW 840,00 | KRW 840,00 | KRW 818,00 | 27,25K |
| 2026-09-07 | KRW 828,00 | -%3,04 | KRW 847,00 | KRW 859,00 | KRW 825,00 | 57,21K |
| 2026-09-04 | KRW 854,00 | +%1,18 | KRW 873,00 | KRW 873,00 | KRW 830,00 | 14,73K |
| 2026-09-03 | KRW 844,00 | +%1,08 | KRW 827,00 | KRW 879,00 | KRW 827,00 | 22,45K |
| 2026-09-02 | KRW 835,00 | +%0,97 | KRW 815,00 | KRW 863,00 | KRW 815,00 | 53,73K |
| 2026-09-01 | KRW 827,00 | +%0,85 | KRW 820,00 | KRW 836,00 | KRW 812,00 | 109,79K |
| 2026-08-31 | KRW 820,00 | -%2,50 | KRW 867,00 | KRW 867,00 | KRW 817,00 | 30,11K |
| 2026-08-28 | KRW 841,00 | +%0,96 | KRW 842,00 | KRW 842,00 | KRW 815,00 | 56,14K |
| 2026-08-27 | KRW 833,00 | -%1,77 | KRW 850,00 | KRW 850,00 | KRW 831,00 | 32,23K |
| 2026-08-26 | KRW 848,00 | -%1,28 | KRW 842,00 | KRW 876,00 | KRW 831,00 | 126,39K |
| 2026-08-25 | KRW 859,00 | -%1,04 | KRW 868,00 | KRW 884,00 | KRW 831,00 | 108,64K |
| 2026-08-24 | KRW 868,00 | +%1,40 | KRW 889,00 | KRW 889,00 | KRW 851,00 | 19,61K |
| 2026-08-21 | KRW 856,00 | -%1,38 | KRW 872,00 | KRW 872,00 | KRW 856,00 | 11,26K |
| 2026-08-20 | KRW 868,00 | +%0,58 | KRW 910,00 | KRW 910,00 | KRW 858,00 | 65,36K |
| 2026-08-19 | KRW 863,00 | -%0,80 | KRW 951,00 | KRW 951,00 | KRW 859,00 | 24,95K |
| 2026-08-18 | KRW 870,00 | -%1,81 | KRW 886,00 | KRW 886,00 | KRW 870,00 | 34,09K |
| 2026-08-14 | KRW 886,00 | +%0,11 | KRW 886,00 | KRW 920,00 | KRW 873,00 | 67,35K |
| 2026-08-13 | KRW 885,00 | -%0,23 | KRW 887,00 | KRW 923,00 | KRW 876,00 | 45,03K |
| 2026-08-12 | KRW 887,00 | %0,00 | KRW 888,00 | KRW 925,00 | KRW 886,00 | 69,79K |
| 2026-08-11 | KRW 887,00 | -%3,90 | KRW 990,00 | KRW 990,00 | KRW 886,00 | 96,07K |
| 2026-08-10 | KRW 923,00 | -%7,70 | KRW 999,00 | KRW 999,00 | KRW 920,00 | 140,99K |
| 2026-08-07 | KRW 1.000,00 | +%0,10 | KRW 999,00 | KRW 1.004,00 | KRW 936,00 | 614,50K |
| 2026-08-06 | KRW 999,00 | +%4,28 | KRW 958,00 | KRW 1.011,00 | KRW 880,00 | 390,67K |
| 2026-08-05 | KRW 958,00 | +%15,42 | KRW 830,00 | KRW 958,00 | KRW 816,00 | 253,32K |
| 2026-08-04 | KRW 830,00 | +%2,72 | KRW 808,00 | KRW 830,00 | KRW 806,00 | 49,60K |
| 2026-08-03 | KRW 808,00 | +%0,25 | KRW 830,00 | KRW 849,00 | KRW 783,00 | 66,32K |
| 2026-07-31 | KRW 806,00 | +%3,87 | KRW 799,00 | KRW 840,00 | KRW 760,00 | 66,68K |
| 2026-07-30 | KRW 776,00 | -%3,12 | KRW 799,00 | KRW 830,00 | KRW 769,00 | 106,97K |
| 2026-07-29 | KRW 801,00 | -%4,19 | KRW 811,00 | KRW 849,00 | KRW 773,00 | 106,55K |
| 2026-07-28 | KRW 836,00 | +%1,70 | KRW 799,00 | KRW 849,00 | KRW 785,00 | 73,14K |
| 2026-07-27 | KRW 822,00 | +%1,48 | KRW 830,00 | KRW 856,00 | KRW 786,00 | 86,56K |
| 2026-07-24 | KRW 810,00 | -%0,74 | KRW 800,00 | KRW 859,00 | KRW 785,00 | 79,91K |
| 2026-07-23 | KRW 816,00 | +%4,48 | KRW 804,00 | KRW 829,00 | KRW 761,00 | 57,06K |
| 2026-07-22 | KRW 781,00 | +%0,13 | KRW 800,00 | KRW 809,00 | KRW 778,00 | 62,45K |
| 2026-07-21 | KRW 780,00 | -%1,76 | KRW 794,00 | KRW 814,00 | KRW 771,00 | 47,46K |
| 2026-07-20 | KRW 794,00 | -%2,22 | KRW 812,00 | KRW 844,00 | KRW 775,00 | 46,15K |
| 2026-07-16 | KRW 812,00 | +%0,50 | KRW 831,00 | KRW 874,00 | KRW 794,00 | 86,78K |
| 2026-07-15 | KRW 808,00 | -%0,37 | KRW 806,00 | KRW 836,00 | KRW 798,00 | 67,55K |
| 2026-07-14 | KRW 811,00 | +%0,25 | KRW 793,00 | KRW 830,00 | KRW 773,00 | 151,05K |
| 2026-07-13 | KRW 809,00 | -%4,26 | KRW 880,00 | KRW 892,00 | KRW 805,00 | 222,33K |
| 2026-07-10 | KRW 845,00 | +%7,78 | KRW 777,00 | KRW 859,00 | KRW 769,00 | 106,02K |
| 2026-07-09 | KRW 784,00 | -%1,01 | KRW 790,00 | KRW 829,00 | KRW 763,00 | 44,82K |
| 2026-07-08 | KRW 792,00 | -%5,15 | KRW 834,00 | KRW 834,00 | KRW 730,00 | 170,00K |
| 2026-07-07 | KRW 835,00 | -%6,49 | KRW 893,00 | KRW 949,00 | KRW 805,00 | 235,30K |
| 2026-07-06 | KRW 893,00 | +%8,11 | KRW 818,00 | KRW 1.030,00 | KRW 811,00 | 1,21M |
| 2026-07-03 | KRW 826,00 | +%3,38 | KRW 800,00 | KRW 920,00 | KRW 763,00 | 464,56K |
| 2026-07-02 | KRW 799,00 | +%1,91 | KRW 784,00 | KRW 804,00 | KRW 761,00 | 48,75K |
| 2026-07-01 | KRW 784,00 | -%0,76 | KRW 794,00 | KRW 814,00 | KRW 743,00 | 39,10K |
| 2026-06-30 | KRW 790,00 | +%0,64 | KRW 831,00 | KRW 831,00 | KRW 755,00 | 45,95K |
| 2026-06-29 | KRW 785,00 | +%5,23 | KRW 730,00 | KRW 792,00 | KRW 730,00 | 56,30K |
| 2026-06-26 | KRW 746,00 | -%1,58 | KRW 765,00 | KRW 766,00 | KRW 727,00 | 66,29K |
| 2026-06-25 | KRW 758,00 | +%0,13 | KRW 757,00 | KRW 786,00 | KRW 742,00 | 54,26K |
| 2026-06-24 | KRW 757,00 | +%1,20 | KRW 748,00 | KRW 782,00 | KRW 730,00 | 80,09K |
| 2026-06-23 | KRW 748,00 | -%3,36 | KRW 757,00 | KRW 781,00 | KRW 737,00 | 66,06K |
| 2026-06-22 | KRW 774,00 | -%3,37 | KRW 801,00 | KRW 803,00 | KRW 763,00 | 89,45K |
| 2026-06-19 | KRW 801,00 | +%0,38 | KRW 809,00 | KRW 809,00 | KRW 780,00 | 30,37K |
| 2026-06-18 | KRW 798,00 | -%4,09 | KRW 847,00 | KRW 847,00 | KRW 793,00 | 75,51K |
| 2026-06-17 | KRW 832,00 | -%3,70 | KRW 864,00 | KRW 893,00 | KRW 821,00 | 62,55K |
| 2026-06-16 | KRW 864,00 | +%4,10 | KRW 819,00 | KRW 900,00 | KRW 819,00 | 187,41K |
| 2026-06-15 | KRW 830,00 | +%0,48 | KRW 826,00 | KRW 858,00 | KRW 804,00 | 60,65K |
| 2026-06-12 | KRW 826,00 | +%3,12 | KRW 801,00 | KRW 837,00 | KRW 801,00 | 66,71K |
| 2026-06-11 | KRW 801,00 | +%1,26 | KRW 791,00 | KRW 816,00 | KRW 772,00 | 67,47K |
| 2026-06-10 | KRW 791,00 | -%1,86 | KRW 827,00 | KRW 827,00 | KRW 766,00 | 106,95K |
| 2026-06-09 | KRW 806,00 | +%4,00 | KRW 775,00 | KRW 838,00 | KRW 751,00 | 55,81K |
| 2026-06-08 | KRW 775,00 | -%6,17 | KRW 786,00 | KRW 860,00 | KRW 764,00 | 138,35K |
| 2026-06-05 | KRW 826,00 | +%4,56 | KRW 820,00 | KRW 866,00 | KRW 779,00 | 112,28K |
| 2026-06-04 | KRW 790,00 | +%3,67 | KRW 802,00 | KRW 802,00 | KRW 739,00 | 48,02K |
| 2026-06-02 | KRW 762,00 | %0,00 | KRW 759,00 | KRW 784,00 | KRW 738,00 | 98,24K |
| 2026-06-01 | KRW 762,00 | -%8,41 | KRW 832,00 | KRW 832,00 | KRW 751,00 | 262,69K |
| 2026-05-29 | KRW 832,00 | -%4,26 | KRW 890,00 | KRW 890,00 | KRW 819,00 | 152,29K |
| 2026-05-28 | KRW 869,00 | +%1,76 | KRW 854,00 | KRW 870,00 | KRW 839,00 | 114,13K |
| 2026-05-27 | KRW 854,00 | -%6,67 | KRW 920,00 | KRW 920,00 | KRW 847,00 | 270,13K |
| 2026-05-26 | KRW 915,00 | +%1,67 | KRW 900,00 | KRW 942,00 | KRW 899,00 | 197,20K |
| 2026-05-22 | KRW 900,00 | +%3,45 | KRW 870,00 | KRW 924,00 | KRW 870,00 | 107,08K |