ECOEYE Co., Ltd. 448280
KRX · Güney Kore · Ticari Hizmetler
KRW 9.360,00+70,00 (+%0,75)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.290,00 | -%3,43 | KRW 9.450,00 | KRW 9.560,00 | KRW 9.290,00 | 7,06K |
| 2026-09-30 | KRW 9.620,00 | +%2,78 | KRW 9.350,00 | KRW 9.700,00 | KRW 9.320,00 | 8,44K |
| 2026-09-29 | KRW 9.360,00 | -%0,74 | KRW 9.580,00 | KRW 9.640,00 | KRW 9.280,00 | 2,93K |
| 2026-09-28 | KRW 9.430,00 | +%0,96 | KRW 9.340,00 | KRW 9.430,00 | KRW 9.230,00 | 3,72K |
| 2026-09-23 | KRW 9.340,00 | +%1,08 | KRW 9.240,00 | KRW 9.350,00 | KRW 9.070,00 | 11,79K |
| 2026-09-22 | KRW 9.240,00 | +%1,20 | KRW 9.060,00 | KRW 9.400,00 | KRW 9.000,00 | 10,25K |
| 2026-09-21 | KRW 9.130,00 | -%1,62 | KRW 9.510,00 | KRW 9.510,00 | KRW 8.750,00 | 23,07K |
| 2026-09-18 | KRW 9.280,00 | +%1,98 | KRW 9.300,00 | KRW 9.300,00 | KRW 9.010,00 | 3,62K |
| 2026-09-17 | KRW 9.100,00 | +%0,66 | KRW 9.140,00 | KRW 9.270,00 | KRW 9.020,00 | 2,89K |
| 2026-09-16 | KRW 9.040,00 | -%2,80 | KRW 9.110,00 | KRW 9.320,00 | KRW 9.000,00 | 6,05K |
| 2026-09-15 | KRW 9.300,00 | -%0,21 | KRW 9.050,00 | KRW 9.300,00 | KRW 9.050,00 | 6,25K |
| 2026-09-14 | KRW 9.320,00 | -%0,32 | KRW 9.130,00 | KRW 9.330,00 | KRW 9.000,00 | 14,30K |
| 2026-09-11 | KRW 9.350,00 | +%0,65 | KRW 9.280,00 | KRW 9.440,00 | KRW 9.180,00 | 3,37K |
| 2026-09-10 | KRW 9.290,00 | -%1,06 | KRW 9.260,00 | KRW 9.340,00 | KRW 9.120,00 | 4,00K |
| 2026-09-09 | KRW 9.390,00 | +%0,11 | KRW 9.330,00 | KRW 9.550,00 | KRW 9.200,00 | 4,46K |
| 2026-09-08 | KRW 9.380,00 | -%1,57 | KRW 9.440,00 | KRW 9.500,00 | KRW 9.230,00 | 6,28K |
| 2026-09-07 | KRW 9.530,00 | -%0,31 | KRW 9.850,00 | KRW 9.850,00 | KRW 9.320,00 | 6,48K |
| 2026-09-04 | KRW 9.560,00 | +%1,27 | KRW 9.530,00 | KRW 9.590,00 | KRW 9.250,00 | 9,92K |
| 2026-09-03 | KRW 9.440,00 | -%0,63 | KRW 9.510,00 | KRW 9.520,00 | KRW 9.130,00 | 7,29K |
| 2026-09-02 | KRW 9.500,00 | +%0,53 | KRW 9.450,00 | KRW 9.610,00 | KRW 9.240,00 | 7,71K |
| 2026-09-01 | KRW 9.450,00 | -%1,97 | KRW 9.410,00 | KRW 9.680,00 | KRW 9.390,00 | 5,53K |
| 2026-08-31 | KRW 9.640,00 | +%0,94 | KRW 9.550,00 | KRW 9.690,00 | KRW 9.330,00 | 12,17K |
| 2026-08-28 | KRW 9.550,00 | +%1,92 | KRW 9.580,00 | KRW 9.580,00 | KRW 9.210,00 | 20,92K |
| 2026-08-27 | KRW 9.370,00 | -%1,37 | KRW 9.310,00 | KRW 9.720,00 | KRW 9.160,00 | 29,30K |
| 2026-08-26 | KRW 9.500,00 | +%3,83 | KRW 9.150,00 | KRW 9.590,00 | KRW 9.110,00 | 13,47K |
| 2026-08-25 | KRW 9.150,00 | +%0,66 | KRW 9.010,00 | KRW 9.340,00 | KRW 8.880,00 | 8,19K |
| 2026-08-24 | KRW 9.090,00 | +%1,11 | KRW 8.920,00 | KRW 9.110,00 | KRW 8.680,00 | 8,48K |
| 2026-08-21 | KRW 8.990,00 | +%0,22 | KRW 9.340,00 | KRW 9.340,00 | KRW 8.740,00 | 16,88K |
| 2026-08-20 | KRW 8.970,00 | +%8,33 | KRW 8.480,00 | KRW 9.460,00 | KRW 8.240,00 | 52,59K |
| 2026-08-19 | KRW 8.280,00 | -%1,19 | KRW 8.170,00 | KRW 8.310,00 | KRW 8.010,00 | 9,63K |
| 2026-08-18 | KRW 8.380,00 | -%1,41 | KRW 8.600,00 | KRW 8.890,00 | KRW 8.260,00 | 17,70K |
| 2026-08-14 | KRW 8.500,00 | +%10,25 | KRW 7.760,00 | KRW 9.070,00 | KRW 7.760,00 | 96,74K |
| 2026-08-13 | KRW 7.710,00 | -%1,41 | KRW 7.800,00 | KRW 8.030,00 | KRW 7.700,00 | 5,77K |
| 2026-08-12 | KRW 7.820,00 | -%2,37 | KRW 8.260,00 | KRW 8.260,00 | KRW 7.680,00 | 14,81K |
| 2026-08-11 | KRW 8.010,00 | +%1,01 | KRW 7.730,00 | KRW 8.190,00 | KRW 7.730,00 | 8,58K |
| 2026-08-10 | KRW 7.930,00 | +%10,91 | KRW 7.170,00 | KRW 7.980,00 | KRW 7.150,00 | 28,99K |
| 2026-08-07 | KRW 7.150,00 | +%1,27 | KRW 7.000,00 | KRW 7.160,00 | KRW 6.890,00 | 8,79K |
| 2026-08-06 | KRW 7.060,00 | +%0,86 | KRW 7.010,00 | KRW 7.120,00 | KRW 6.840,00 | 8,18K |
| 2026-08-05 | KRW 7.000,00 | +%1,74 | KRW 7.200,00 | KRW 7.200,00 | KRW 6.890,00 | 3,48K |
| 2026-08-04 | KRW 6.880,00 | +%0,44 | KRW 6.700,00 | KRW 7.130,00 | KRW 6.700,00 | 13,76K |
| 2026-08-03 | KRW 6.850,00 | +%1,18 | KRW 6.750,00 | KRW 7.010,00 | KRW 6.720,00 | 5,92K |
| 2026-07-31 | KRW 6.770,00 | +%6,95 | KRW 6.440,00 | KRW 6.800,00 | KRW 6.440,00 | 5,54K |
| 2026-07-30 | KRW 6.330,00 | +%0,48 | KRW 5.840,00 | KRW 6.460,00 | KRW 5.840,00 | 18,89K |
| 2026-07-29 | KRW 6.300,00 | -%7,22 | KRW 6.610,00 | KRW 6.880,00 | KRW 6.100,00 | 29,10K |
| 2026-07-28 | KRW 6.790,00 | -%3,69 | KRW 6.740,00 | KRW 6.810,00 | KRW 6.500,00 | 14,45K |
| 2026-07-27 | KRW 7.050,00 | -%2,89 | KRW 7.190,00 | KRW 7.190,00 | KRW 6.880,00 | 10,90K |
| 2026-07-24 | KRW 7.260,00 | +%0,14 | KRW 7.100,00 | KRW 7.280,00 | KRW 6.890,00 | 8,88K |
| 2026-07-23 | KRW 7.250,00 | +%7,73 | KRW 6.690,00 | KRW 7.300,00 | KRW 6.690,00 | 12,11K |
| 2026-07-22 | KRW 6.730,00 | -%2,46 | KRW 6.910,00 | KRW 7.030,00 | KRW 6.700,00 | 20,44K |
| 2026-07-21 | KRW 6.900,00 | +%2,22 | KRW 6.750,00 | KRW 6.950,00 | KRW 6.680,00 | 13,08K |
| 2026-07-20 | KRW 6.750,00 | -%10,95 | KRW 7.820,00 | KRW 7.820,00 | KRW 6.750,00 | 58,16K |
| 2026-07-16 | KRW 7.580,00 | -%5,37 | KRW 7.820,00 | KRW 7.940,00 | KRW 7.560,00 | 14,48K |
| 2026-07-15 | KRW 8.010,00 | +%12,50 | KRW 7.070,00 | KRW 8.190,00 | KRW 7.070,00 | 40,38K |
| 2026-07-14 | KRW 7.120,00 | +%0,71 | KRW 7.040,00 | KRW 7.120,00 | KRW 6.480,00 | 40,26K |
| 2026-07-13 | KRW 7.070,00 | -%0,14 | KRW 7.090,00 | KRW 7.150,00 | KRW 6.730,00 | 14,45K |
| 2026-07-10 | KRW 7.080,00 | +%6,63 | KRW 6.640,00 | KRW 7.080,00 | KRW 6.630,00 | 9,33K |
| 2026-07-09 | KRW 6.640,00 | -%3,49 | KRW 6.700,00 | KRW 6.800,00 | KRW 6.470,00 | 17,05K |
| 2026-07-08 | KRW 6.880,00 | %0,00 | KRW 6.710,00 | KRW 6.940,00 | KRW 6.600,00 | 18,49K |
| 2026-07-07 | KRW 6.880,00 | -%2,41 | KRW 7.000,00 | KRW 7.100,00 | KRW 6.790,00 | 7,83K |
| 2026-07-06 | KRW 7.050,00 | +%1,00 | KRW 6.890,00 | KRW 7.050,00 | KRW 6.710,00 | 9,90K |
| 2026-07-03 | KRW 6.980,00 | +%0,43 | KRW 6.900,00 | KRW 6.980,00 | KRW 6.570,00 | 25,19K |
| 2026-07-02 | KRW 6.950,00 | +%0,58 | KRW 6.960,00 | KRW 7.100,00 | KRW 6.470,00 | 27,96K |
| 2026-07-01 | KRW 6.910,00 | -%3,09 | KRW 7.060,00 | KRW 7.300,00 | KRW 6.790,00 | 33,82K |
| 2026-06-30 | KRW 7.130,00 | +%0,42 | KRW 7.380,00 | KRW 7.490,00 | KRW 7.030,00 | 26,30K |
| 2026-06-29 | KRW 7.100,00 | +%8,90 | KRW 6.330,00 | KRW 7.160,00 | KRW 6.330,00 | 14,85K |
| 2026-06-26 | KRW 6.520,00 | -%8,68 | KRW 7.140,00 | KRW 7.140,00 | KRW 6.430,00 | 30,09K |
| 2026-06-25 | KRW 7.140,00 | +%0,56 | KRW 7.040,00 | KRW 7.150,00 | KRW 6.910,00 | 33,88K |
| 2026-06-24 | KRW 7.100,00 | +%3,65 | KRW 6.720,00 | KRW 7.190,00 | KRW 6.660,00 | 27,58K |
| 2026-06-23 | KRW 6.850,00 | -%6,93 | KRW 7.290,00 | KRW 7.550,00 | KRW 6.850,00 | 26,37K |
| 2026-06-22 | KRW 7.360,00 | -%8,00 | KRW 7.710,00 | KRW 7.870,00 | KRW 7.300,00 | 43,26K |
| 2026-06-19 | KRW 8.000,00 | -%3,85 | KRW 8.120,00 | KRW 8.400,00 | KRW 7.660,00 | 70,72K |
| 2026-06-18 | KRW 8.320,00 | -%7,76 | KRW 9.100,00 | KRW 9.100,00 | KRW 8.320,00 | 68,76K |
| 2026-06-17 | KRW 9.020,00 | -%1,42 | KRW 9.050,00 | KRW 9.200,00 | KRW 8.840,00 | 25,24K |
| 2026-06-16 | KRW 9.150,00 | +%4,10 | KRW 8.880,00 | KRW 9.180,00 | KRW 8.680,00 | 22,90K |
| 2026-06-15 | KRW 8.790,00 | -%1,57 | KRW 9.040,00 | KRW 9.140,00 | KRW 8.730,00 | 40,49K |
| 2026-06-12 | KRW 8.930,00 | +%2,64 | KRW 8.800,00 | KRW 9.110,00 | KRW 8.800,00 | 25,46K |
| 2026-06-11 | KRW 8.700,00 | -%1,47 | KRW 8.830,00 | KRW 8.830,00 | KRW 8.580,00 | 20,04K |
| 2026-06-10 | KRW 8.830,00 | -%3,29 | KRW 9.060,00 | KRW 9.140,00 | KRW 8.670,00 | 30,78K |
| 2026-06-09 | KRW 9.130,00 | +%3,63 | KRW 8.760,00 | KRW 9.400,00 | KRW 8.760,00 | 71,60K |
| 2026-06-08 | KRW 8.810,00 | -%10,65 | KRW 9.530,00 | KRW 9.530,00 | KRW 8.790,00 | 59,44K |
| 2026-06-05 | KRW 9.860,00 | -%1,50 | KRW 9.920,00 | KRW 10.050,00 | KRW 9.590,00 | 59,86K |
| 2026-06-04 | KRW 10.010,00 | -%3,10 | KRW 10.360,00 | KRW 10.360,00 | KRW 9.920,00 | 20,47K |
| 2026-06-02 | KRW 10.330,00 | +%0,10 | KRW 10.120,00 | KRW 10.330,00 | KRW 9.950,00 | 50,62K |
| 2026-06-01 | KRW 10.320,00 | -%5,84 | KRW 10.810,00 | KRW 10.950,00 | KRW 10.250,00 | 101,92K |
| 2026-05-29 | KRW 10.960,00 | %0,00 | KRW 11.230,00 | KRW 11.230,00 | KRW 10.780,00 | 38,21K |
| 2026-05-28 | KRW 10.960,00 | -%1,97 | KRW 11.410,00 | KRW 11.490,00 | KRW 10.760,00 | 56,29K |
| 2026-05-27 | KRW 11.180,00 | -%1,41 | KRW 11.070,00 | KRW 12.000,00 | KRW 10.950,00 | 62,90K |
| 2026-05-26 | KRW 11.340,00 | -%2,83 | KRW 11.710,00 | KRW 11.720,00 | KRW 11.200,00 | 31,83K |
| 2026-05-22 | KRW 11.670,00 | +%2,10 | KRW 11.340,00 | KRW 11.670,00 | KRW 11.320,00 | 33,09K |
| 2026-05-21 | KRW 11.430,00 | +%2,14 | KRW 11.100,00 | KRW 11.630,00 | KRW 11.100,00 | 18,52K |