eSang Networks Co., Ltd. 080010
KRX · Güney Kore · Perakende Ticaret
KRW 7.370,00-30,00 (-%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.400,00 | -%0,13 | KRW 7.350,00 | KRW 7.470,00 | KRW 7.300,00 | 1,23K |
| 2026-09-30 | KRW 7.410,00 | -%2,37 | KRW 7.530,00 | KRW 7.550,00 | KRW 7.370,00 | 3,35K |
| 2026-09-29 | KRW 7.590,00 | +%1,20 | KRW 7.350,00 | KRW 7.600,00 | KRW 7.250,00 | 1,99K |
| 2026-09-28 | KRW 7.500,00 | -%0,27 | KRW 7.560,00 | KRW 7.560,00 | KRW 7.300,00 | 2,25K |
| 2026-09-23 | KRW 7.520,00 | +%0,80 | KRW 7.400,00 | KRW 7.520,00 | KRW 7.370,00 | 3,11K |
| 2026-09-22 | KRW 7.460,00 | +%1,50 | KRW 7.300,00 | KRW 7.460,00 | KRW 7.210,00 | 2,14K |
| 2026-09-21 | KRW 7.350,00 | -%2,26 | KRW 7.500,00 | KRW 7.500,00 | KRW 7.260,00 | 2,05K |
| 2026-09-18 | KRW 7.520,00 | -%0,53 | KRW 7.560,00 | KRW 7.560,00 | KRW 7.320,00 | 1,30K |
| 2026-09-17 | KRW 7.560,00 | +%0,40 | KRW 7.530,00 | KRW 7.560,00 | KRW 7.340,00 | 1,30K |
| 2026-09-16 | KRW 7.530,00 | +%4,01 | KRW 7.190,00 | KRW 7.600,00 | KRW 7.140,00 | 5,47K |
| 2026-09-15 | KRW 7.240,00 | +%0,42 | KRW 7.210,00 | KRW 7.260,00 | KRW 7.120,00 | 625 |
| 2026-09-14 | KRW 7.210,00 | -%2,30 | KRW 7.160,00 | KRW 7.490,00 | KRW 7.160,00 | 1,14K |
| 2026-09-11 | KRW 7.380,00 | +%0,27 | KRW 7.310,00 | KRW 7.390,00 | KRW 7.240,00 | 1,76K |
| 2026-09-10 | KRW 7.360,00 | +%1,10 | KRW 7.230,00 | KRW 7.580,00 | KRW 7.110,00 | 11,37K |
| 2026-09-09 | KRW 7.280,00 | %0,00 | KRW 7.280,00 | KRW 7.380,00 | KRW 7.180,00 | 3,31K |
| 2026-09-08 | KRW 7.280,00 | -%0,27 | KRW 7.290,00 | KRW 7.300,00 | KRW 7.180,00 | 1,88K |
| 2026-09-07 | KRW 7.300,00 | -%0,27 | KRW 7.310,00 | KRW 7.400,00 | KRW 7.260,00 | 7,11K |
| 2026-09-04 | KRW 7.320,00 | -%1,08 | KRW 7.370,00 | KRW 7.400,00 | KRW 7.150,00 | 4,28K |
| 2026-09-03 | KRW 7.400,00 | +%0,14 | KRW 7.380,00 | KRW 7.400,00 | KRW 7.230,00 | 4,09K |
| 2026-09-02 | KRW 7.390,00 | -%2,76 | KRW 7.470,00 | KRW 7.480,00 | KRW 7.250,00 | 6,92K |
| 2026-09-01 | KRW 7.600,00 | -%0,26 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.410,00 | 1,73K |
| 2026-08-31 | KRW 7.620,00 | -%1,68 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.550,00 | 209 |
| 2026-08-28 | KRW 7.750,00 | -%1,77 | KRW 7.830,00 | KRW 7.860,00 | KRW 7.550,00 | 5,18K |
| 2026-08-27 | KRW 7.890,00 | +%2,73 | KRW 7.560,00 | KRW 7.890,00 | KRW 7.560,00 | 2,35K |
| 2026-08-26 | KRW 7.680,00 | -%0,78 | KRW 7.740,00 | KRW 7.930,00 | KRW 7.550,00 | 3,02K |
| 2026-08-25 | KRW 7.740,00 | +%0,52 | KRW 7.640,00 | KRW 7.740,00 | KRW 7.460,00 | 1,88K |
| 2026-08-24 | KRW 7.700,00 | %0,00 | KRW 7.700,00 | KRW 7.770,00 | KRW 7.530,00 | 3,74K |
| 2026-08-21 | KRW 7.700,00 | -%3,87 | KRW 7.930,00 | KRW 7.930,00 | KRW 7.700,00 | 6,78K |
| 2026-08-20 | KRW 8.010,00 | -%0,62 | KRW 8.000,00 | KRW 8.010,00 | KRW 7.900,00 | 6,94K |
| 2026-08-19 | KRW 8.060,00 | +%0,62 | KRW 7.950,00 | KRW 8.070,00 | KRW 7.840,00 | 3,95K |
| 2026-08-18 | KRW 8.010,00 | -%1,11 | KRW 8.100,00 | KRW 8.150,00 | KRW 7.670,00 | 4,20K |
| 2026-08-14 | KRW 8.100,00 | -%0,74 | KRW 8.190,00 | KRW 8.200,00 | KRW 7.950,00 | 2,62K |
| 2026-08-13 | KRW 8.160,00 | +%2,00 | KRW 8.000,00 | KRW 8.170,00 | KRW 8.000,00 | 19,01K |
| 2026-08-12 | KRW 8.000,00 | +%1,78 | KRW 7.800,00 | KRW 8.090,00 | KRW 7.800,00 | 2,51K |
| 2026-08-11 | KRW 7.860,00 | -%1,75 | KRW 8.000,00 | KRW 8.030,00 | KRW 7.550,00 | 4,23K |
| 2026-08-10 | KRW 8.000,00 | %0,00 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.870,00 | 4,20K |
| 2026-08-07 | KRW 8.000,00 | -%0,37 | KRW 8.030,00 | KRW 8.040,00 | KRW 7.950,00 | 5,86K |
| 2026-08-06 | KRW 8.030,00 | +%0,25 | KRW 8.040,00 | KRW 8.150,00 | KRW 7.610,00 | 7,93K |
| 2026-08-05 | KRW 8.010,00 | +%0,50 | KRW 7.970,00 | KRW 8.060,00 | KRW 7.900,00 | 13,82K |
| 2026-08-04 | KRW 7.970,00 | +%1,40 | KRW 7.930,00 | KRW 7.980,00 | KRW 7.830,00 | 18,44K |
| 2026-08-03 | KRW 7.860,00 | +%2,21 | KRW 7.700,00 | KRW 7.930,00 | KRW 7.660,00 | 15,27K |
| 2026-07-31 | KRW 7.690,00 | +%1,85 | KRW 7.550,00 | KRW 7.770,00 | KRW 7.370,00 | 5,64K |
| 2026-07-30 | KRW 7.550,00 | +%1,34 | KRW 7.760,00 | KRW 7.790,00 | KRW 7.440,00 | 5,22K |
| 2026-07-29 | KRW 7.450,00 | -%0,93 | KRW 7.520,00 | KRW 7.790,00 | KRW 7.200,00 | 11,94K |
| 2026-07-28 | KRW 7.520,00 | -%2,72 | KRW 7.660,00 | KRW 7.740,00 | KRW 7.300,00 | 5,06K |
| 2026-07-27 | KRW 7.730,00 | +%1,58 | KRW 7.610,00 | KRW 7.760,00 | KRW 7.610,00 | 2,72K |
| 2026-07-24 | KRW 7.610,00 | -%1,04 | KRW 7.680,00 | KRW 7.750,00 | KRW 7.570,00 | 6,64K |
| 2026-07-23 | KRW 7.690,00 | +%1,85 | KRW 7.550,00 | KRW 7.690,00 | KRW 7.550,00 | 4,84K |
| 2026-07-22 | KRW 7.550,00 | +%1,07 | KRW 7.470,00 | KRW 7.670,00 | KRW 7.390,00 | 6,65K |
| 2026-07-21 | KRW 7.470,00 | +%0,81 | KRW 7.410,00 | KRW 7.470,00 | KRW 7.320,00 | 21,42K |
| 2026-07-20 | KRW 7.410,00 | +%1,51 | KRW 7.240,00 | KRW 7.440,00 | KRW 7.240,00 | 4,63K |
| 2026-07-16 | KRW 7.300,00 | -%0,68 | KRW 7.400,00 | KRW 7.420,00 | KRW 7.160,00 | 7,23K |
| 2026-07-15 | KRW 7.350,00 | +%0,55 | KRW 7.310,00 | KRW 7.390,00 | KRW 7.300,00 | 3,68K |
| 2026-07-14 | KRW 7.310,00 | +%0,97 | KRW 7.190,00 | KRW 7.310,00 | KRW 7.110,00 | 10,17K |
| 2026-07-13 | KRW 7.240,00 | -%0,55 | KRW 7.280,00 | KRW 7.320,00 | KRW 7.180,00 | 4,65K |
| 2026-07-10 | KRW 7.280,00 | +%4,00 | KRW 7.080,00 | KRW 7.280,00 | KRW 7.000,00 | 8,23K |
| 2026-07-09 | KRW 7.000,00 | +%2,19 | KRW 6.810,00 | KRW 7.030,00 | KRW 6.800,00 | 1,02K |
| 2026-07-08 | KRW 6.850,00 | -%1,01 | KRW 6.970,00 | KRW 6.970,00 | KRW 6.590,00 | 2,30K |
| 2026-07-07 | KRW 6.920,00 | -%0,29 | KRW 6.930,00 | KRW 6.940,00 | KRW 6.730,00 | 827 |
| 2026-07-06 | KRW 6.940,00 | -%2,94 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.930,00 | 2,45K |
| 2026-07-03 | KRW 7.150,00 | +%0,56 | KRW 7.000,00 | KRW 7.150,00 | KRW 6.890,00 | 923 |
| 2026-07-02 | KRW 7.110,00 | %0,00 | KRW 7.110,00 | KRW 7.110,00 | KRW 6.830,00 | 1,23K |
| 2026-07-01 | KRW 7.110,00 | +%0,57 | KRW 7.070,00 | KRW 7.150,00 | KRW 6.910,00 | 5,40K |
| 2026-06-30 | KRW 7.070,00 | +%0,86 | KRW 7.010,00 | KRW 7.160,00 | KRW 6.910,00 | 846 |
| 2026-06-29 | KRW 7.010,00 | +%5,41 | KRW 6.640,00 | KRW 7.030,00 | KRW 6.630,00 | 5,12K |
| 2026-06-26 | KRW 6.650,00 | +%0,45 | KRW 6.690,00 | KRW 6.690,00 | KRW 6.410,00 | 3,16K |
| 2026-06-25 | KRW 6.620,00 | +%1,07 | KRW 6.600,00 | KRW 6.630,00 | KRW 6.490,00 | 1,83K |
| 2026-06-24 | KRW 6.550,00 | +%2,02 | KRW 6.500,00 | KRW 6.560,00 | KRW 6.310,00 | 24,96K |
| 2026-06-23 | KRW 6.420,00 | %0,00 | KRW 6.340,00 | KRW 6.570,00 | KRW 6.280,00 | 12,14K |
| 2026-06-22 | KRW 6.420,00 | -%3,46 | KRW 6.650,00 | KRW 6.680,00 | KRW 6.420,00 | 7,84K |
| 2026-06-19 | KRW 6.650,00 | -%1,48 | KRW 6.710,00 | KRW 6.750,00 | KRW 6.590,00 | 1,66K |
| 2026-06-18 | KRW 6.750,00 | -%0,74 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.440,00 | 14,75K |
| 2026-06-17 | KRW 6.800,00 | +%1,49 | KRW 6.710,00 | KRW 6.920,00 | KRW 6.680,00 | 4,72K |
| 2026-06-16 | KRW 6.700,00 | -%0,45 | KRW 6.980,00 | KRW 6.980,00 | KRW 6.630,00 | 3,26K |
| 2026-06-15 | KRW 6.730,00 | -%0,15 | KRW 6.880,00 | KRW 6.880,00 | KRW 6.670,00 | 4,96K |
| 2026-06-12 | KRW 6.740,00 | +%0,90 | KRW 6.680,00 | KRW 6.910,00 | KRW 6.600,00 | 3,48K |
| 2026-06-11 | KRW 6.680,00 | +%0,45 | KRW 6.600,00 | KRW 6.690,00 | KRW 6.460,00 | 1,49K |
| 2026-06-10 | KRW 6.650,00 | -%0,45 | KRW 6.680,00 | KRW 6.680,00 | KRW 6.440,00 | 2,89K |
| 2026-06-09 | KRW 6.680,00 | +%4,87 | KRW 6.380,00 | KRW 6.870,00 | KRW 6.380,00 | 2,46K |
| 2026-06-08 | KRW 6.370,00 | -%0,31 | KRW 6.390,00 | KRW 6.410,00 | KRW 6.120,00 | 17,56K |
| 2026-06-05 | KRW 6.390,00 | -%3,62 | KRW 6.630,00 | KRW 6.630,00 | KRW 6.330,00 | 13,87K |
| 2026-06-04 | KRW 6.630,00 | -%2,93 | KRW 7.080,00 | KRW 7.080,00 | KRW 6.630,00 | 3,65K |
| 2026-06-02 | KRW 6.830,00 | -%0,15 | KRW 6.790,00 | KRW 6.880,00 | KRW 6.630,00 | 11,03K |
| 2026-06-01 | KRW 6.840,00 | -%0,58 | KRW 6.900,00 | KRW 7.170,00 | KRW 6.650,00 | 10,08K |
| 2026-05-29 | KRW 6.880,00 | -%5,75 | KRW 7.250,00 | KRW 7.360,00 | KRW 6.870,00 | 21,25K |
| 2026-05-28 | KRW 7.300,00 | -%2,01 | KRW 7.520,00 | KRW 7.680,00 | KRW 7.020,00 | 13,37K |
| 2026-05-27 | KRW 7.450,00 | -%4,61 | KRW 7.800,00 | KRW 7.800,00 | KRW 7.450,00 | 9,00K |
| 2026-05-26 | KRW 7.810,00 | -%1,01 | KRW 7.880,00 | KRW 7.950,00 | KRW 7.650,00 | 9,01K |
| 2026-05-22 | KRW 7.890,00 | -%1,87 | KRW 8.050,00 | KRW 8.050,00 | KRW 7.680,00 | 17,22K |
| 2026-05-21 | KRW 8.040,00 | +%0,88 | KRW 7.960,00 | KRW 8.040,00 | KRW 7.860,00 | 6,07K |