EcoGlow Co., Ltd. 159910
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 3.140,00+160,00 (+%5,37)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.140,00 | +%5,37 | KRW 2.960,00 | KRW 3.150,00 | KRW 2.875,00 | 6,38K |
| 2026-09-30 | KRW 2.980,00 | %0,00 | KRW 2.955,00 | KRW 2.990,00 | KRW 2.860,00 | 8,99K |
| 2026-09-29 | KRW 2.980,00 | +%0,17 | KRW 2.945,00 | KRW 3.140,00 | KRW 2.925,00 | 1,50K |
| 2026-09-28 | KRW 2.975,00 | -%1,49 | KRW 3.010,00 | KRW 3.015,00 | KRW 2.915,00 | 6,90K |
| 2026-09-23 | KRW 3.020,00 | -%3,21 | KRW 3.115,00 | KRW 3.115,00 | KRW 2.925,00 | 14,53K |
| 2026-09-22 | KRW 3.120,00 | +%1,96 | KRW 3.085,00 | KRW 3.130,00 | KRW 3.020,00 | 11,13K |
| 2026-09-21 | KRW 3.060,00 | %0,00 | KRW 3.065,00 | KRW 3.065,00 | KRW 3.015,00 | 3,08K |
| 2026-09-18 | KRW 3.060,00 | -%1,61 | KRW 3.125,00 | KRW 3.150,00 | KRW 3.010,00 | 4,44K |
| 2026-09-17 | KRW 3.110,00 | -%1,43 | KRW 3.100,00 | KRW 3.150,00 | KRW 3.100,00 | 1,80K |
| 2026-09-16 | KRW 3.155,00 | +%0,16 | KRW 3.150,00 | KRW 3.200,00 | KRW 3.055,00 | 879 |
| 2026-09-15 | KRW 3.150,00 | +%0,16 | KRW 3.145,00 | KRW 3.190,00 | KRW 3.100,00 | 11,48K |
| 2026-09-14 | KRW 3.145,00 | +%0,32 | KRW 3.135,00 | KRW 3.155,00 | KRW 3.095,00 | 469 |
| 2026-09-11 | KRW 3.135,00 | -%2,03 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.085,00 | 4,96K |
| 2026-09-10 | KRW 3.200,00 | +%1,59 | KRW 3.125,00 | KRW 3.200,00 | KRW 3.110,00 | 8,32K |
| 2026-09-09 | KRW 3.150,00 | -%0,63 | KRW 3.170,00 | KRW 3.195,00 | KRW 3.050,00 | 2,74K |
| 2026-09-08 | KRW 3.170,00 | -%0,94 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.160,00 | 1,68K |
| 2026-09-07 | KRW 3.200,00 | +%0,47 | KRW 3.160,00 | KRW 3.200,00 | KRW 3.135,00 | 3,76K |
| 2026-09-04 | KRW 3.185,00 | -%0,31 | KRW 3.195,00 | KRW 3.200,00 | KRW 3.155,00 | 353 |
| 2026-09-03 | KRW 3.195,00 | +%0,47 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.015,00 | 9,88K |
| 2026-09-02 | KRW 3.180,00 | -%0,63 | KRW 3.220,00 | KRW 3.245,00 | KRW 3.145,00 | 26,84K |
| 2026-09-01 | KRW 3.200,00 | +%0,79 | KRW 3.175,00 | KRW 3.200,00 | KRW 3.160,00 | 3,27K |
| 2026-08-31 | KRW 3.175,00 | -%0,47 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.135,00 | 1,54K |
| 2026-08-28 | KRW 3.190,00 | -%2,45 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.180,00 | 1,89K |
| 2026-08-27 | KRW 3.270,00 | %0,00 | KRW 3.265,00 | KRW 3.305,00 | KRW 3.140,00 | 41,76K |
| 2026-08-26 | KRW 3.270,00 | +%3,32 | KRW 3.165,00 | KRW 3.270,00 | KRW 3.085,00 | 8,05K |
| 2026-08-25 | KRW 3.165,00 | -%0,47 | KRW 3.155,00 | KRW 3.165,00 | KRW 3.100,00 | 1,70K |
| 2026-08-24 | KRW 3.180,00 | +%1,44 | KRW 3.135,00 | KRW 3.180,00 | KRW 3.070,00 | 6,36K |
| 2026-08-21 | KRW 3.135,00 | -%0,79 | KRW 3.155,00 | KRW 3.160,00 | KRW 3.100,00 | 981 |
| 2026-08-20 | KRW 3.160,00 | -%1,10 | KRW 3.105,00 | KRW 3.165,00 | KRW 3.105,00 | 2,91K |
| 2026-08-19 | KRW 3.195,00 | +%0,79 | KRW 3.140,00 | KRW 3.200,00 | KRW 3.035,00 | 6,19K |
| 2026-08-18 | KRW 3.170,00 | -%0,16 | KRW 3.175,00 | KRW 3.190,00 | KRW 3.150,00 | 5,33K |
| 2026-08-14 | KRW 3.175,00 | -%0,94 | KRW 3.195,00 | KRW 3.205,00 | KRW 3.170,00 | 9,73K |
| 2026-08-13 | KRW 3.205,00 | -%2,29 | KRW 3.255,00 | KRW 3.255,00 | KRW 3.170,00 | 7,67K |
| 2026-08-12 | KRW 3.280,00 | +%1,86 | KRW 3.220,00 | KRW 3.280,00 | KRW 3.155,00 | 22,89K |
| 2026-08-11 | KRW 3.220,00 | -%3,59 | KRW 3.335,00 | KRW 3.335,00 | KRW 3.200,00 | 5,64K |
| 2026-08-10 | KRW 3.340,00 | +%4,38 | KRW 3.385,00 | KRW 3.385,00 | KRW 3.125,00 | 32,78K |
| 2026-08-07 | KRW 3.200,00 | +%2,07 | KRW 3.150,00 | KRW 3.200,00 | KRW 3.095,00 | 7,40K |
| 2026-08-06 | KRW 3.135,00 | -%0,95 | KRW 3.155,00 | KRW 3.175,00 | KRW 3.100,00 | 3,48K |
| 2026-08-05 | KRW 3.165,00 | %0,00 | KRW 3.160,00 | KRW 3.185,00 | KRW 3.120,00 | 4,19K |
| 2026-08-04 | KRW 3.165,00 | -%0,47 | KRW 3.150,00 | KRW 3.200,00 | KRW 3.145,00 | 5,29K |
| 2026-08-03 | KRW 3.180,00 | -%0,63 | KRW 3.180,00 | KRW 3.190,00 | KRW 3.090,00 | 4,68K |
| 2026-07-31 | KRW 3.200,00 | +%3,73 | KRW 3.195,00 | KRW 3.205,00 | KRW 3.060,00 | 15,38K |
| 2026-07-30 | KRW 3.085,00 | -%0,80 | KRW 3.035,00 | KRW 3.110,00 | KRW 2.995,00 | 17,02K |
| 2026-07-29 | KRW 3.110,00 | -%2,51 | KRW 3.070,00 | KRW 3.180,00 | KRW 3.070,00 | 10,38K |
| 2026-07-28 | KRW 3.190,00 | +%1,59 | KRW 3.115,00 | KRW 3.200,00 | KRW 3.020,00 | 11,25K |
| 2026-07-27 | KRW 3.140,00 | -%2,48 | KRW 3.220,00 | KRW 3.220,00 | KRW 3.070,00 | 17,36K |
| 2026-07-24 | KRW 3.220,00 | -%4,73 | KRW 3.200,00 | KRW 3.230,00 | KRW 3.130,00 | 17,31K |
| 2026-07-23 | KRW 3.380,00 | +%4,64 | KRW 3.470,00 | KRW 3.470,00 | KRW 3.080,00 | 31,48K |
| 2026-07-22 | KRW 3.230,00 | +%5,56 | KRW 3.070,00 | KRW 3.230,00 | KRW 3.025,00 | 29,05K |
| 2026-07-21 | KRW 3.060,00 | -%0,97 | KRW 3.095,00 | KRW 3.380,00 | KRW 3.000,00 | 17,25K |
| 2026-07-20 | KRW 3.090,00 | -%1,44 | KRW 3.140,00 | KRW 3.280,00 | KRW 3.005,00 | 12,11K |
| 2026-07-16 | KRW 3.135,00 | +%0,80 | KRW 3.115,00 | KRW 3.135,00 | KRW 3.015,00 | 14,28K |
| 2026-07-15 | KRW 3.110,00 | -%1,27 | KRW 3.100,00 | KRW 3.160,00 | KRW 3.075,00 | 7,04K |
| 2026-07-14 | KRW 3.150,00 | -%1,25 | KRW 3.215,00 | KRW 3.215,00 | KRW 3.100,00 | 8,80K |
| 2026-07-13 | KRW 3.190,00 | -%7,67 | KRW 3.445,00 | KRW 3.445,00 | KRW 3.120,00 | 15,04K |
| 2026-07-10 | KRW 3.455,00 | +%10,74 | KRW 3.170,00 | KRW 3.485,00 | KRW 2.955,00 | 81,10K |
| 2026-07-09 | KRW 3.120,00 | +%6,85 | KRW 2.900,00 | KRW 3.160,00 | KRW 2.790,00 | 33,75K |
| 2026-07-08 | KRW 2.920,00 | +%1,04 | KRW 2.835,00 | KRW 2.925,00 | KRW 2.760,00 | 11,98K |
| 2026-07-07 | KRW 2.890,00 | -%2,03 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.785,00 | 10,02K |
| 2026-07-06 | KRW 2.950,00 | +%0,17 | KRW 2.920,00 | KRW 3.025,00 | KRW 2.790,00 | 11,61K |
| 2026-07-03 | KRW 2.945,00 | -%0,84 | KRW 2.900,00 | KRW 3.000,00 | KRW 2.860,00 | 3,56K |
| 2026-07-02 | KRW 2.970,00 | +%1,19 | KRW 2.925,00 | KRW 2.985,00 | KRW 2.805,00 | 15,40K |
| 2026-07-01 | KRW 2.935,00 | -%8,28 | KRW 3.110,00 | KRW 3.120,00 | KRW 2.910,00 | 16,81K |
| 2026-06-30 | KRW 3.200,00 | +%7,56 | KRW 2.975,00 | KRW 3.200,00 | KRW 2.755,00 | 26,20K |
| 2026-06-29 | KRW 2.975,00 | +%5,12 | KRW 2.810,00 | KRW 2.975,00 | KRW 2.685,00 | 24,12K |
| 2026-06-26 | KRW 2.830,00 | -%4,07 | KRW 2.920,00 | KRW 2.920,00 | KRW 2.705,00 | 19,63K |
| 2026-06-25 | KRW 2.950,00 | -%1,50 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.765,00 | 11,27K |
| 2026-06-24 | KRW 2.995,00 | -%0,17 | KRW 2.800,00 | KRW 3.000,00 | KRW 2.715,00 | 41,28K |
| 2026-06-23 | KRW 3.000,00 | +%0,67 | KRW 2.785,00 | KRW 3.000,00 | KRW 2.615,00 | 42,71K |
| 2026-06-22 | KRW 2.980,00 | -%4,49 | KRW 3.120,00 | KRW 3.145,00 | KRW 2.815,00 | 9,85K |
| 2026-06-19 | KRW 3.120,00 | -%5,17 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.020,00 | 32,28K |
| 2026-06-18 | KRW 3.290,00 | +%2,49 | KRW 3.190,00 | KRW 3.300,00 | KRW 3.025,00 | 16,33K |
| 2026-06-17 | KRW 3.210,00 | -%2,73 | KRW 3.280,00 | KRW 3.280,00 | KRW 3.130,00 | 10,67K |
| 2026-06-16 | KRW 3.300,00 | +%3,77 | KRW 3.155,00 | KRW 3.465,00 | KRW 2.980,00 | 17,56K |
| 2026-06-15 | KRW 3.180,00 | -%2,75 | KRW 3.275,00 | KRW 3.280,00 | KRW 3.055,00 | 5,77K |
| 2026-06-12 | KRW 3.270,00 | +%10,10 | KRW 3.060,00 | KRW 3.270,00 | KRW 2.935,00 | 15,28K |
| 2026-06-11 | KRW 2.970,00 | +%2,24 | KRW 2.920,00 | KRW 2.990,00 | KRW 2.820,00 | 12,78K |
| 2026-06-10 | KRW 2.905,00 | -%9,22 | KRW 3.200,00 | KRW 3.200,00 | KRW 2.900,00 | 8,57K |
| 2026-06-09 | KRW 3.200,00 | %0,00 | KRW 3.300,00 | KRW 3.300,00 | KRW 2.900,00 | 31,88K |
| 2026-06-08 | KRW 3.200,00 | +%5,26 | KRW 3.035,00 | KRW 3.200,00 | KRW 2.740,00 | 23,93K |
| 2026-06-05 | KRW 3.040,00 | %0,00 | KRW 3.130,00 | KRW 3.315,00 | KRW 2.910,00 | 15,00K |
| 2026-06-04 | KRW 3.040,00 | -%4,10 | KRW 3.145,00 | KRW 3.145,00 | KRW 3.025,00 | 5,55K |
| 2026-06-02 | KRW 3.170,00 | -%0,47 | KRW 3.280,00 | KRW 3.280,00 | KRW 2.880,00 | 46,77K |
| 2026-06-01 | KRW 3.185,00 | -%9,00 | KRW 3.500,00 | KRW 3.505,00 | KRW 3.145,00 | 36,12K |
| 2026-05-29 | KRW 3.500,00 | %0,00 | KRW 3.460,00 | KRW 3.500,00 | KRW 3.205,00 | 26,74K |
| 2026-05-28 | KRW 3.500,00 | +%8,19 | KRW 3.235,00 | KRW 3.500,00 | KRW 3.100,00 | 31,81K |
| 2026-05-27 | KRW 3.235,00 | -%4,01 | KRW 3.385,00 | KRW 3.385,00 | KRW 3.200,00 | 27,42K |
| 2026-05-26 | KRW 3.370,00 | -%4,26 | KRW 3.520,00 | KRW 3.575,00 | KRW 3.360,00 | 24,74K |
| 2026-05-22 | KRW 3.520,00 | -%2,22 | KRW 3.600,00 | KRW 3.615,00 | KRW 3.365,00 | 56,85K |
| 2026-05-21 | KRW 3.600,00 | -%2,31 | KRW 3.665,00 | KRW 3.780,00 | KRW 3.360,00 | 161,85K |