Ecs Biztech Ltd (ECSB)

ECSB
🏛️ 인도 →
9.90
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-28 6.09 6.09 6.09 6.09 0.0M
2021-12-23 6.10 6.10 6.10 6.10 0.0M
2021-11-01 6.80 6.80 6.18 6.18 0.0M
2021-10-29 6.20 6.51 6.20 6.50 0.0M
2021-10-28 6.25 6.25 6.20 6.20 0.0M
2021-10-27 5.68 5.96 5.68 5.96 0.0M
2021-10-26 5.68 5.68 5.68 5.68 0.0M
2021-10-25 5.30 5.41 5.30 5.41 0.0M
2021-10-22 5.39 5.39 5.15 5.16 0.0M
2021-10-21 5.15 5.40 5.15 5.40 0.0M
2021-10-20 4.75 5.25 4.75 5.15 0.0M
2021-10-19 5.00 5.50 5.00 5.00 0.0M
2021-10-18 5.25 5.25 5.25 5.25 0.0M
2021-10-14 5.00 5.10 4.99 5.10 0.0M
2021-10-13 5.29 5.29 5.18 5.18 0.0M
2021-10-12 5.23 5.49 5.23 5.45 0.0M
2021-10-11 5.00 5.23 5.00 5.23 0.0M
2021-10-08 4.99 4.99 4.99 4.99 0.0M
2021-10-07 4.76 4.76 4.76 4.76 0.0M
2021-10-06 4.54 4.54 4.54 4.54 0.0M
2021-10-05 4.33 4.33 4.33 4.33 0.0M
2021-10-04 4.11 4.13 3.75 4.13 0.0M
2021-10-01 3.76 3.94 3.62 3.94 0.0M
2021-09-30 3.76 3.76 3.76 3.76 0.0M
2021-09-29 3.59 3.59 3.59 3.59 0.0M
2021-09-28 3.62 3.62 3.58 3.59 0.0M
2021-09-27 3.88 3.88 3.69 3.69 0.0M
2021-09-24 3.88 4.18 3.88 3.88 0.0M
2021-09-23 4.18 4.18 3.80 4.08 0.0M
2021-09-22 3.96 3.99 3.96 3.99 0.0M
2021-09-21 3.80 3.99 3.80 3.81 0.0M
2021-09-20 3.95 3.99 3.68 3.99 0.0M
2021-09-17 3.85 3.85 3.52 3.85 0.0M
2021-09-16 3.56 3.75 3.43 3.70 0.0M
2021-09-15 3.60 3.61 3.60 3.61 0.0M
2021-09-14 3.70 3.70 3.65 3.65 0.0M
2021-09-13 3.85 3.85 3.76 3.78 0.0M
2021-09-09 3.90 4.00 3.76 3.81 0.0M
2021-09-08 3.90 4.27 3.90 3.91 0.0M
2021-09-07 4.07 4.28 4.07 4.07 0.0M
2021-09-06 4.28 4.28 4.28 4.28 0.0M
2021-09-03 4.50 4.50 4.28 4.28 0.0M
2021-09-02 4.50 4.50 4.50 4.50 0.0M
2021-09-01 4.40 4.40 4.40 4.40 0.0M
2021-08-31 4.40 4.40 4.40 4.40 0.0M
2021-08-30 4.49 4.50 4.40 4.40 0.0M
2021-08-27 4.70 4.70 4.50 4.50 0.0M
2021-08-26 4.70 4.70 4.70 4.70 0.0M
2021-08-24 4.28 4.50 4.28 4.50 0.0M
2021-08-23 4.50 4.50 4.28 4.50 0.0M
2021-08-20 4.50 4.50 4.50 4.50 0.0M
2021-08-18 4.70 4.70 4.60 4.65 0.0M
2021-08-17 4.33 4.70 4.33 4.70 0.0M
2021-08-16 4.55 4.94 4.55 4.55 0.0M
2021-08-13 4.50 4.96 4.13 4.96 0.0M
2021-08-12 4.09 4.99 4.09 4.51 0.0M
2021-08-11 3.90 4.60 3.78 4.54 0.0M
2021-08-10 4.40 4.40 4.00 4.20 0.0M
2021-08-09 4.25 4.42 4.25 4.42 0.0M
2021-08-06 4.07 4.07 3.88 4.02 0.0M
2021-08-05 3.70 4.08 3.70 3.70 0.0M
2021-08-04 3.71 3.89 3.71 3.89 0.0M
2021-08-03 3.80 4.06 3.70 3.71 0.0M
2021-08-02 3.80 4.10 3.75 3.87 0.0M
2021-07-30 4.08 4.08 3.90 3.94 0.0M
2021-07-29 4.29 4.29 4.08 4.08 0.0M
2021-07-28 4.20 4.29 4.20 4.29 0.0M
2021-07-27 4.20 4.31 4.10 4.10 0.0M
2021-07-26 4.36 4.36 3.97 4.31 0.0M
2021-07-23 3.82 4.20 3.80 4.16 0.0M
2021-07-22 4.02 4.20 3.81 4.00 0.0M
2021-07-20 3.86 4.02 3.67 4.01 0.0M
2021-07-19 4.04 4.22 3.86 3.86 0.0M
2021-07-16 3.70 4.04 3.66 4.03 0.0M
2021-07-15 4.05 4.24 3.84 3.85 0.0M
2021-07-14 3.70 4.04 3.70 4.04 0.0M
2021-07-13 4.24 4.24 3.84 3.85 0.0M
2021-07-12 3.99 4.11 3.99 4.04 0.0M
2021-07-09 3.80 3.99 3.80 3.99 0.0M
2021-07-08 3.80 4.20 3.80 3.80 0.0M
2021-07-07 3.82 4.00 3.62 4.00 0.0M
2021-07-06 4.00 4.00 3.80 3.81 0.0M
2021-07-05 3.86 4.05 3.86 4.00 0.0M
2021-07-02 3.79 3.86 3.77 3.86 0.0M
2021-07-01 3.79 3.79 3.79 3.79 0.0M
2021-06-30 3.72 3.80 3.72 3.72 0.0M
2021-06-28 3.86 3.86 3.79 3.79 0.0M
2021-06-25 3.79 3.86 3.79 3.86 0.0M
2021-06-24 3.86 3.86 3.86 3.86 0.0M
2021-06-23 4.01 4.01 3.93 3.93 0.0M
2021-06-22 4.01 4.01 4.01 4.01 0.0M
2021-06-21 4.09 4.09 4.09 4.09 0.0M
2021-06-18 4.25 4.25 4.17 4.17 0.0M
2021-06-17 4.25 4.33 4.25 4.25 0.0M
2021-06-16 4.33 4.33 4.33 4.33 0.0M
2021-06-15 4.49 4.49 4.41 4.41 0.0M
2021-06-14 4.49 4.57 4.49 4.49 0.0M
2021-06-11 4.49 4.49 4.49 4.49 0.0M
2021-06-10 4.33 4.41 4.25 4.41 0.0M
2021-06-09 4.49 4.49 4.33 4.33 0.0M
2021-06-08 4.42 4.42 4.40 4.41 0.0M
2021-06-07 4.21 4.21 4.21 4.21 0.0M
2021-06-04 4.01 4.01 4.01 4.01 0.0M
2021-06-03 3.82 3.82 3.82 3.82 0.0M
2021-06-02 3.64 3.64 3.64 3.64 0.0M
2021-06-01 3.47 3.47 3.47 3.47 0.0M
2021-05-31 3.31 3.31 3.31 3.31 0.0M
2021-05-28 3.16 3.16 3.16 3.16 0.0M
2021-05-27 2.87 3.01 2.87 3.01 0.0M
2021-05-26 2.87 2.87 2.87 2.87 0.0M
2021-05-25 2.74 2.74 2.74 2.74 0.0M
2021-05-24 2.61 2.61 2.61 2.61 0.0M
2021-05-21 2.49 2.49 2.38 2.49 0.0M
2021-05-20 2.27 2.38 2.16 2.38 0.0M
2021-05-19 2.49 2.49 2.27 2.27 0.0M
2021-05-18 2.38 2.38 2.27 2.38 0.0M
2021-05-17 2.38 2.38 2.38 2.38 0.0M
2021-05-14 2.28 2.39 2.28 2.38 0.0M
2021-05-12 2.39 2.39 2.28 2.28 0.0M
2021-05-11 2.28 2.39 2.17 2.39 0.0M
2021-05-10 2.17 2.28 2.17 2.28 0.0M
2021-05-07 2.28 2.31 2.28 2.28 0.0M
2021-05-06 2.39 2.40 2.39 2.40 0.0M
2021-05-05 2.51 2.51 2.51 2.51 0.0M
2021-05-04 2.64 2.64 2.64 2.64 0.0M
2021-05-03 2.91 2.91 2.77 2.77 0.0M
2021-04-30 2.77 2.91 2.77 2.91 0.0M
2021-04-29 2.91 2.91 2.91 2.91 0.0M
2021-04-28 3.06 3.06 3.06 3.06 0.0M
2021-04-27 3.06 3.22 3.06 3.22 0.0M
2021-04-23 3.38 3.38 3.22 3.22 0.0M
2021-04-22 3.55 3.55 3.38 3.38 0.0M
2021-04-20 3.55 3.55 3.55 3.55 0.0M
2021-04-19 3.55 3.55 3.55 3.55 0.0M
2021-04-12 3.55 3.55 3.55 3.55 0.0M
2021-03-24 3.55 3.55 3.55 3.55 0.0M
2021-03-23 3.55 3.55 3.55 3.55 0.0M
2021-03-22 3.66 3.66 3.66 3.66 0.0M
2021-03-19 3.67 3.67 3.67 3.67 0.0M
2021-03-18 3.86 3.86 3.86 3.86 0.0M
2021-03-17 4.06 4.06 4.06 4.06 0.0M
2021-03-16 4.27 4.27 4.27 4.27 0.0M
2021-03-15 4.49 4.49 4.49 4.49 0.0M
2021-03-12 4.72 4.72 4.72 4.72 0.0M
2021-03-10 4.96 4.96 4.96 4.96 0.0M
2021-03-09 5.40 5.49 5.22 5.22 0.0M
2021-03-08 5.24 5.51 5.24 5.49 0.0M
2021-03-01 5.51 5.79 5.51 5.51 0.0M
2021-02-15 5.79 5.79 5.79 5.79 0.0M
2021-01-15 5.79 5.79 5.79 5.79 0.0M
2021-01-14 5.21 5.52 5.21 5.52 0.0M
2021-01-13 5.26 5.26 5.26 5.26 0.0M
2021-01-12 5.01 5.01 5.01 5.01 0.0M
2021-01-11 4.78 4.78 4.78 4.78 0.0M
2021-01-08 4.56 4.56 4.56 4.56 0.0M
2021-01-07 4.35 4.35 4.35 4.35 0.0M
2021-01-06 4.15 4.15 4.15 4.15 0.0M
2021-01-05 3.96 3.96 3.92 3.96 0.0M
2021-01-04 3.76 3.78 3.42 3.78 0.0M
2021-01-01 3.61 3.61 3.60 3.60 0.0M