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
2022-12-30 7.90 7.92 7.40 7.49 0.0M
2022-12-29 7.90 7.90 7.22 7.55 0.0M
2022-12-28 7.76 7.76 7.38 7.53 0.0M
2022-12-27 7.80 8.10 7.36 7.76 0.0M
2022-12-26 7.40 7.75 7.03 7.74 0.0M
2022-12-23 7.50 7.50 7.13 7.40 0.0M
2022-12-22 7.99 7.99 7.36 7.50 0.0M
2022-12-21 7.54 8.25 7.54 7.66 0.0M
2022-12-20 8.37 8.37 7.93 7.93 0.0M
2022-12-19 8.47 8.47 8.05 8.34 0.0M
2022-12-16 8.47 8.89 8.47 8.47 0.0M
2022-12-15 9.80 9.80 8.91 8.91 0.0M
2022-12-14 9.05 9.49 8.66 9.37 0.0M
2022-12-13 8.60 9.04 8.50 9.04 0.0M
2022-12-12 8.35 8.61 8.00 8.61 0.0M
2022-12-09 8.29 8.32 7.86 8.20 0.0M
2022-12-08 7.65 7.93 7.19 7.93 0.0M
2022-12-07 7.55 7.57 7.01 7.56 0.0M
2022-12-06 7.15 7.50 7.02 7.21 0.0M
2022-12-05 7.13 7.15 6.61 7.15 0.0M
2022-12-02 6.79 6.81 6.49 6.81 0.0M
2022-12-01 6.50 6.63 6.02 6.49 0.0M
2022-11-30 6.32 6.32 6.32 6.32 0.0M
2022-11-29 7.00 7.00 6.65 6.65 0.0M
2022-11-28 7.40 7.40 6.80 7.00 0.0M
2022-11-25 7.00 7.16 6.80 7.11 0.0M
2022-11-24 6.40 6.82 6.18 6.82 0.0M
2022-11-23 7.12 7.12 6.50 6.50 0.0M
2022-11-22 6.67 7.35 6.67 6.84 0.1M
2022-11-21 7.02 7.02 7.02 7.02 0.0M
2022-11-18 6.68 7.38 6.68 7.38 0.1M
2022-11-17 7.03 7.03 7.03 7.03 0.0M
2022-11-16 7.39 7.39 7.39 7.39 0.0M
2022-11-15 7.77 7.77 7.77 7.77 0.0M
2022-11-14 8.17 8.17 8.17 8.17 0.0M
2022-11-11 8.59 8.59 8.59 8.59 0.0M
2022-11-10 9.04 9.04 9.04 9.04 0.0M
2022-11-09 9.51 9.51 9.51 9.51 0.0M
2022-11-07 10.01 10.01 10.01 10.01 0.0M
2022-11-04 10.53 10.53 10.53 10.53 0.0M
2022-11-03 12.24 12.24 11.08 11.08 0.0M
2022-11-02 11.66 11.66 11.66 11.66 0.0M
2022-11-01 11.11 11.11 11.11 11.11 0.0M
2022-10-31 10.59 10.59 10.59 10.59 0.0M
2022-10-28 10.09 10.09 10.09 10.09 0.0M
2022-10-27 9.61 9.61 9.61 9.61 0.0M
2022-10-25 9.00 9.16 9.00 9.16 0.0M
2022-10-24 8.73 8.73 8.73 8.73 0.0M
2022-10-21 8.32 8.32 7.93 8.32 0.0M
2022-10-20 7.93 7.93 7.93 7.93 0.0M
2022-10-19 7.56 7.56 7.56 7.56 0.0M
2022-10-18 7.05 7.20 7.05 7.20 0.0M
2022-10-17 6.70 6.86 6.70 6.86 0.0M
2022-10-14 6.54 6.54 6.01 6.54 0.1M
2022-10-13 6.23 6.23 6.00 6.23 0.0M
2022-10-12 6.50 6.56 5.94 5.94 0.0M
2022-10-11 6.24 6.25 5.90 6.25 0.0M
2022-10-10 5.95 5.96 5.80 5.96 0.0M
2022-10-07 6.25 6.25 5.68 5.68 0.0M
2022-10-06 6.14 6.14 5.57 5.97 0.0M
2022-10-04 6.18 6.18 5.66 5.86 0.0M
2022-10-03 5.99 5.99 5.58 5.90 0.0M
2022-09-30 6.30 6.40 5.81 5.84 0.0M
2022-09-29 6.15 6.16 5.80 6.10 0.0M
2022-09-28 6.09 6.30 5.75 5.87 0.0M
2022-09-27 6.09 6.09 5.65 6.03 0.0M
2022-09-26 6.09 6.09 5.51 5.80 0.0M
2022-09-23 6.39 6.39 5.79 5.80 0.0M
2022-09-22 6.24 6.24 5.67 6.09 0.0M
2022-09-21 6.00 6.00 5.45 5.95 0.0M
2022-09-20 5.80 5.80 5.26 5.73 0.1M
2022-09-19 5.49 5.53 5.49 5.53 0.0M
2022-09-16 5.27 5.27 5.27 5.27 0.0M
2022-09-15 5.02 5.02 5.02 5.02 0.0M
2022-09-14 4.57 4.57 4.57 4.57 0.0M
2022-09-13 4.00 4.16 4.00 4.16 0.0M
2022-09-12 3.79 3.79 3.79 3.79 0.0M
2022-09-09 3.61 3.61 3.61 3.61 0.0M
2022-09-08 3.80 3.80 3.80 3.80 0.0M
2022-09-07 4.00 4.00 4.00 4.00 0.0M
2022-09-06 4.21 4.21 4.21 4.21 0.0M
2022-09-05 4.43 4.65 4.43 4.43 0.0M
2022-09-02 4.90 4.90 4.66 4.66 0.0M
2022-09-01 4.75 5.00 4.75 4.90 0.0M
2022-08-29 5.00 5.00 5.00 5.00 0.0M
2022-08-26 5.06 5.06 5.06 5.06 0.0M
2022-08-25 5.32 5.32 5.32 5.32 0.0M
2022-08-23 5.60 5.60 5.40 5.60 0.0M
2022-08-16 5.55 5.69 5.55 5.68 0.0M
2022-06-20 5.69 5.69 5.69 5.69 0.0M
2022-06-10 5.98 5.98 5.70 5.98 0.0M
2022-06-09 5.70 5.70 5.70 5.70 0.0M
2022-06-08 5.43 5.43 5.43 5.43 0.0M
2022-06-07 5.05 5.18 4.70 5.18 0.0M
2022-06-06 4.94 4.94 4.80 4.94 0.0M
2022-06-03 4.70 4.71 4.55 4.71 0.0M
2022-06-02 4.50 4.59 4.38 4.57 0.0M
2022-06-01 4.38 4.38 4.38 4.38 0.0M
2022-05-31 4.18 4.18 4.18 4.18 0.0M
2022-05-30 3.75 3.99 3.61 3.99 0.0M
2022-05-27 4.00 4.00 3.80 3.80 0.0M
2022-05-26 4.00 4.00 3.71 4.00 0.0M
2022-05-25 4.00 4.00 3.90 3.90 0.0M
2022-05-24 4.15 4.15 3.90 3.90 0.0M
2022-05-23 4.05 4.12 4.05 4.05 0.0M
2022-05-20 3.78 3.96 3.78 3.93 0.0M
2022-05-19 3.95 3.95 3.78 3.78 0.0M
2022-05-18 3.95 3.95 3.95 3.95 0.0M
2022-05-17 4.24 4.24 3.90 3.95 0.0M
2022-05-16 4.04 4.04 4.04 4.04 0.0M
2022-05-13 3.85 3.85 3.85 3.85 0.0M
2022-05-12 3.67 3.67 3.35 3.67 0.0M
2022-05-11 3.70 3.88 3.52 3.52 0.0M
2022-05-10 3.70 3.70 3.70 3.70 0.0M
2022-05-09 3.53 3.53 3.53 3.53 0.0M
2022-05-05 3.37 3.37 3.37 3.37 0.0M
2022-05-02 3.54 3.54 3.54 3.54 0.0M
2022-04-27 3.72 3.72 3.72 3.72 0.0M
2022-04-20 3.72 3.72 3.72 3.72 0.0M
2022-04-19 3.91 3.91 3.72 3.72 0.0M
2022-04-18 3.91 3.91 3.91 3.91 0.0M
2022-04-13 4.11 4.11 4.11 4.11 0.0M
2022-04-12 4.32 4.32 4.32 4.32 0.0M
2022-04-11 4.54 4.54 4.54 4.54 0.0M
2022-04-07 4.77 4.77 4.77 4.77 0.0M
2022-04-06 5.28 5.28 5.02 5.02 0.0M
2022-04-05 5.28 5.28 5.28 5.28 0.0M
2022-04-04 5.55 5.55 5.55 5.55 0.0M
2022-04-01 5.83 5.83 5.83 5.83 0.0M
2022-03-31 6.13 6.77 6.13 6.13 0.0M
2022-02-14 6.45 6.45 6.45 6.45 0.0M
2022-02-07 6.75 6.75 6.42 6.42 0.0M
2022-01-31 6.95 6.95 6.75 6.75 0.0M
2022-01-13 7.00 7.00 6.34 6.95 0.0M
2022-01-12 6.67 6.67 6.25 6.67 0.0M
2022-01-11 6.06 6.36 6.06 6.36 0.0M
2022-01-10 5.55 6.06 5.55 6.06 0.0M
2022-01-05 5.78 5.78 5.78 5.78 0.0M
2022-01-03 5.79 5.79 5.79 5.79 0.0M