ES CUBE CO., LTD. 050120
KRX · Güney Kore · Finans
KRW 3.325,00+45,00 (+%1,37)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 3.325,00 | +%1,37 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.230,00 | 770 |
| 2026-10-01 | KRW 3.280,00 | +%1,08 | KRW 3.245,00 | KRW 3.315,00 | KRW 3.230,00 | 1,96K |
| 2026-09-30 | KRW 3.245,00 | +%1,56 | KRW 3.150,00 | KRW 3.245,00 | KRW 3.150,00 | 2,71K |
| 2026-09-29 | KRW 3.195,00 | %0,00 | KRW 3.170,00 | KRW 3.195,00 | KRW 3.065,00 | 1,63K |
| 2026-09-28 | KRW 3.195,00 | -%2,89 | KRW 3.290,00 | KRW 3.290,00 | KRW 2.975,00 | 21,48K |
| 2026-09-23 | KRW 3.290,00 | +%3,13 | KRW 3.190,00 | KRW 3.290,00 | KRW 3.100,00 | 2,58K |
| 2026-09-22 | KRW 3.190,00 | -%2,15 | KRW 3.240,00 | KRW 3.305,00 | KRW 3.190,00 | 5,54K |
| 2026-09-21 | KRW 3.260,00 | +%2,19 | KRW 3.165,00 | KRW 3.260,00 | KRW 3.145,00 | 3,02K |
| 2026-09-18 | KRW 3.190,00 | +%1,92 | KRW 3.130,00 | KRW 3.190,00 | KRW 3.070,00 | 21,96K |
| 2026-09-17 | KRW 3.130,00 | -%5,44 | KRW 3.265,00 | KRW 3.265,00 | KRW 3.100,00 | 10,21K |
| 2026-09-16 | KRW 3.310,00 | -%1,19 | KRW 3.375,00 | KRW 3.375,00 | KRW 3.150,00 | 8,45K |
| 2026-09-15 | KRW 3.350,00 | +%3,55 | KRW 3.180,00 | KRW 3.390,00 | KRW 3.050,00 | 9,60K |
| 2026-09-14 | KRW 3.235,00 | +%1,25 | KRW 3.195,00 | KRW 3.300,00 | KRW 3.000,00 | 3,78K |
| 2026-09-11 | KRW 3.195,00 | -%0,78 | KRW 3.220,00 | KRW 3.500,00 | KRW 3.180,00 | 7,79K |
| 2026-09-10 | KRW 3.220,00 | -%7,87 | KRW 3.435,00 | KRW 3.435,00 | KRW 3.115,00 | 2,76K |
| 2026-09-09 | KRW 3.495,00 | +%5,11 | KRW 3.320,00 | KRW 3.495,00 | KRW 3.110,00 | 7,87K |
| 2026-09-08 | KRW 3.325,00 | +%1,84 | KRW 3.240,00 | KRW 3.325,00 | KRW 3.170,00 | 644 |
| 2026-09-07 | KRW 3.265,00 | +%1,24 | KRW 3.215,00 | KRW 3.265,00 | KRW 3.200,00 | 948 |
| 2026-09-04 | KRW 3.225,00 | -%3,01 | KRW 3.325,00 | KRW 3.330,00 | KRW 3.150,00 | 5,42K |
| 2026-09-03 | KRW 3.325,00 | +%1,68 | KRW 3.255,00 | KRW 3.335,00 | KRW 3.200,00 | 2,19K |
| 2026-09-02 | KRW 3.270,00 | -%5,76 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.215,00 | 5,23K |
| 2026-09-01 | KRW 3.470,00 | +%4,68 | KRW 3.315,00 | KRW 3.485,00 | KRW 3.265,00 | 906 |
| 2026-08-31 | KRW 3.315,00 | +%1,69 | KRW 3.235,00 | KRW 3.320,00 | KRW 3.160,00 | 4,39K |
| 2026-08-28 | KRW 3.260,00 | -%0,15 | KRW 3.195,00 | KRW 3.275,00 | KRW 3.105,00 | 2,98K |
| 2026-08-27 | KRW 3.265,00 | -%0,91 | KRW 3.295,00 | KRW 3.295,00 | KRW 3.215,00 | 1,67K |
| 2026-08-26 | KRW 3.295,00 | +%2,01 | KRW 3.230,00 | KRW 3.345,00 | KRW 3.230,00 | 3,12K |
| 2026-08-25 | KRW 3.230,00 | -%2,12 | KRW 3.280,00 | KRW 3.330,00 | KRW 3.220,00 | 5,76K |
| 2026-08-24 | KRW 3.300,00 | %0,00 | KRW 3.300,00 | KRW 3.370,00 | KRW 3.235,00 | 4,66K |
| 2026-08-21 | KRW 3.300,00 | -%11,05 | KRW 3.635,00 | KRW 3.650,00 | KRW 3.300,00 | 24,16K |
| 2026-08-20 | KRW 3.710,00 | +%6,15 | KRW 3.445,00 | KRW 3.750,00 | KRW 3.405,00 | 370,79K |
| 2026-08-19 | KRW 3.495,00 | +%0,43 | KRW 3.450,00 | KRW 3.505,00 | KRW 3.330,00 | 20,65K |
| 2026-08-18 | KRW 3.480,00 | +%0,87 | KRW 3.350,00 | KRW 3.490,00 | KRW 3.350,00 | 17,75K |
| 2026-08-14 | KRW 3.450,00 | +%5,02 | KRW 3.285,00 | KRW 3.495,00 | KRW 3.200,00 | 19,23K |
| 2026-08-13 | KRW 3.285,00 | -%1,35 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.065,00 | 16,79K |
| 2026-08-12 | KRW 3.330,00 | +%0,91 | KRW 3.270,00 | KRW 3.330,00 | KRW 3.070,00 | 5,58K |
| 2026-08-11 | KRW 3.300,00 | +%5,94 | KRW 3.115,00 | KRW 3.315,00 | KRW 2.980,00 | 35,19K |
| 2026-08-10 | KRW 3.115,00 | +%4,36 | KRW 2.950,00 | KRW 3.115,00 | KRW 2.950,00 | 42,16K |
| 2026-08-07 | KRW 2.985,00 | +%0,84 | KRW 2.960,00 | KRW 2.990,00 | KRW 2.930,00 | 2,86K |
| 2026-08-06 | KRW 2.960,00 | -%1,33 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.830,00 | 15,39K |
| 2026-08-05 | KRW 3.000,00 | +%1,87 | KRW 2.945,00 | KRW 3.035,00 | KRW 2.925,00 | 22,23K |
| 2026-08-04 | KRW 2.945,00 | +%0,51 | KRW 2.940,00 | KRW 2.945,00 | KRW 2.910,00 | 6,41K |
| 2026-08-03 | KRW 2.930,00 | +%1,21 | KRW 2.900,00 | KRW 2.960,00 | KRW 2.900,00 | 7,39K |
| 2026-07-31 | KRW 2.895,00 | -%1,70 | KRW 2.930,00 | KRW 2.965,00 | KRW 2.845,00 | 8,26K |
| 2026-07-30 | KRW 2.945,00 | %0,00 | KRW 2.945,00 | KRW 2.950,00 | KRW 2.885,00 | 6,98K |
| 2026-07-29 | KRW 2.945,00 | +%0,17 | KRW 2.920,00 | KRW 3.000,00 | KRW 2.825,00 | 13,31K |
| 2026-07-28 | KRW 2.940,00 | -%0,68 | KRW 2.825,00 | KRW 2.940,00 | KRW 2.815,00 | 7,64K |
| 2026-07-27 | KRW 2.960,00 | +%3,32 | KRW 2.930,00 | KRW 2.990,00 | KRW 2.805,00 | 5,55K |
| 2026-07-24 | KRW 2.865,00 | -%2,22 | KRW 2.925,00 | KRW 3.000,00 | KRW 2.860,00 | 1,41K |
| 2026-07-23 | KRW 2.930,00 | +%2,45 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.850,00 | 7,60K |
| 2026-07-22 | KRW 2.860,00 | -%0,52 | KRW 2.880,00 | KRW 2.915,00 | KRW 2.815,00 | 3,71K |
| 2026-07-21 | KRW 2.875,00 | +%1,05 | KRW 2.825,00 | KRW 2.905,00 | KRW 2.780,00 | 10,33K |
| 2026-07-20 | KRW 2.845,00 | -%2,74 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.805,00 | 462 |
| 2026-07-16 | KRW 2.925,00 | +%0,86 | KRW 2.900,00 | KRW 2.925,00 | KRW 2.880,00 | 15,26K |
| 2026-07-15 | KRW 2.900,00 | +%0,52 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.820,00 | 5,09K |
| 2026-07-14 | KRW 2.885,00 | -%2,04 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.830,00 | 4,87K |
| 2026-07-13 | KRW 2.945,00 | +%2,97 | KRW 2.790,00 | KRW 2.950,00 | KRW 2.790,00 | 27,56K |
| 2026-07-10 | KRW 2.860,00 | +%0,88 | KRW 2.865,00 | KRW 2.865,00 | KRW 2.825,00 | 2,71K |
| 2026-07-09 | KRW 2.835,00 | -%1,05 | KRW 2.800,00 | KRW 2.890,00 | KRW 2.790,00 | 6,83K |
| 2026-07-08 | KRW 2.865,00 | +%0,70 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.800,00 | 4,48K |
| 2026-07-07 | KRW 2.845,00 | -%0,87 | KRW 2.950,00 | KRW 3.010,00 | KRW 2.790,00 | 3,37K |
| 2026-07-06 | KRW 2.870,00 | -%0,86 | KRW 2.890,00 | KRW 2.925,00 | KRW 2.770,00 | 2,59K |
| 2026-07-03 | KRW 2.895,00 | +%1,94 | KRW 2.845,00 | KRW 2.900,00 | KRW 2.735,00 | 3,17K |
| 2026-07-02 | KRW 2.840,00 | +%1,61 | KRW 2.795,00 | KRW 2.845,00 | KRW 2.770,00 | 7,22K |
| 2026-07-01 | KRW 2.795,00 | -%0,36 | KRW 2.785,00 | KRW 2.885,00 | KRW 2.765,00 | 3,48K |
| 2026-06-30 | KRW 2.805,00 | +%3,89 | KRW 2.690,00 | KRW 2.805,00 | KRW 2.675,00 | 8,85K |
| 2026-06-29 | KRW 2.700,00 | +%1,69 | KRW 2.655,00 | KRW 2.705,00 | KRW 2.655,00 | 4,80K |
| 2026-06-26 | KRW 2.655,00 | -%2,21 | KRW 2.710,00 | KRW 2.825,00 | KRW 2.655,00 | 11,17K |
| 2026-06-25 | KRW 2.715,00 | -%1,63 | KRW 2.735,00 | KRW 2.940,00 | KRW 2.705,00 | 5,12K |
| 2026-06-24 | KRW 2.760,00 | -%1,95 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.750,00 | 1,82K |
| 2026-06-23 | KRW 2.815,00 | -%0,53 | KRW 2.830,00 | KRW 2.985,00 | KRW 2.740,00 | 16,14K |
| 2026-06-22 | KRW 2.830,00 | -%5,03 | KRW 2.890,00 | KRW 2.960,00 | KRW 2.830,00 | 15,07K |
| 2026-06-19 | KRW 2.980,00 | -%0,17 | KRW 2.985,00 | KRW 2.985,00 | KRW 2.790,00 | 20,91K |
| 2026-06-18 | KRW 2.985,00 | +%0,84 | KRW 2.965,00 | KRW 2.985,00 | KRW 2.910,00 | 8,44K |
| 2026-06-17 | KRW 2.960,00 | -%7,36 | KRW 3.195,00 | KRW 3.235,00 | KRW 2.880,00 | 15,96K |
| 2026-06-16 | KRW 3.195,00 | -%0,16 | KRW 3.105,00 | KRW 3.200,00 | KRW 2.950,00 | 29,56K |
| 2026-06-15 | KRW 3.200,00 | +%17,65 | KRW 2.720,00 | KRW 3.450,00 | KRW 2.720,00 | 518,44K |
| 2026-06-12 | KRW 2.720,00 | -%12,40 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.560,00 | 30,51K |
| 2026-06-11 | KRW 3.105,00 | +%19,42 | KRW 2.605,00 | KRW 3.105,00 | KRW 2.275,00 | 56,53K |
| 2026-06-10 | KRW 2.600,00 | %0,00 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.510,00 | 1,96K |
| 2026-06-09 | KRW 2.600,00 | -%6,64 | KRW 2.495,00 | KRW 2.785,00 | KRW 2.460,00 | 131,40K |
| 2026-06-08 | KRW 2.785,00 | -%0,54 | KRW 2.795,00 | KRW 2.795,00 | KRW 2.605,00 | 17,98K |
| 2026-06-05 | KRW 2.800,00 | +%0,36 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.740,00 | 7,81K |
| 2026-06-04 | KRW 2.790,00 | -%0,18 | KRW 2.765,00 | KRW 2.835,00 | KRW 2.625,00 | 4,86K |
| 2026-06-02 | KRW 2.795,00 | -%0,53 | KRW 2.805,00 | KRW 2.815,00 | KRW 2.685,00 | 32,60K |
| 2026-06-01 | KRW 2.810,00 | -%4,91 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.775,00 | 18,47K |
| 2026-05-29 | KRW 2.955,00 | +%1,90 | KRW 2.845,00 | KRW 2.980,00 | KRW 2.785,00 | 9,82K |
| 2026-05-28 | KRW 2.900,00 | +%1,22 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.760,00 | 20,71K |
| 2026-05-27 | KRW 2.865,00 | +%1,78 | KRW 2.805,00 | KRW 2.925,00 | KRW 2.760,00 | 16,36K |
| 2026-05-26 | KRW 2.815,00 | +%0,90 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.745,00 | 23,98K |
| 2026-05-22 | KRW 2.790,00 | -%0,18 | KRW 2.800,00 | KRW 2.865,00 | KRW 2.790,00 | 10,77K |