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
2023-12-29 6.00 6.59 6.00 6.41 0.0M
2023-12-28 6.70 6.70 6.00 6.08 0.0M
2023-12-27 5.92 6.82 5.92 6.45 0.0M
2023-12-26 6.47 6.47 6.18 6.22 0.0M
2023-12-22 6.64 6.64 6.26 6.43 0.0M
2023-12-21 6.25 6.46 6.25 6.33 0.0M
2023-12-20 6.30 6.53 6.25 6.33 0.0M
2023-12-19 6.50 6.55 6.23 6.30 0.0M
2023-12-18 6.60 6.60 6.25 6.58 0.0M
2023-12-15 6.59 6.75 6.32 6.60 0.0M
2023-12-14 6.54 6.64 6.28 6.53 0.0M
2023-12-13 6.65 6.65 6.20 6.26 0.0M
2023-12-12 6.41 6.67 6.10 6.27 0.0M
2023-12-11 6.95 6.95 6.22 6.53 0.0M
2023-12-08 6.56 6.80 6.11 6.76 0.0M
2023-12-07 6.30 6.53 6.07 6.43 0.0M
2023-12-06 6.25 6.29 6.05 6.24 0.0M
2023-12-05 6.38 6.38 5.94 6.25 0.0M
2023-12-04 6.39 6.39 6.06 6.12 0.0M
2023-12-01 6.14 6.30 6.01 6.19 0.0M
2023-11-30 6.20 6.24 5.98 6.04 0.1M
2023-11-29 6.35 6.59 6.18 6.22 0.0M
2023-11-28 6.48 6.80 6.23 6.47 0.0M
2023-11-24 6.75 6.88 6.45 6.54 0.0M
2023-11-23 6.27 6.90 6.27 6.78 0.0M
2023-11-22 6.94 6.94 6.51 6.59 0.0M
2023-11-21 7.18 7.18 6.55 6.78 0.0M
2023-11-20 6.71 7.03 6.39 6.87 0.0M
2023-11-17 6.40 6.72 6.17 6.71 0.0M
2023-11-16 6.43 6.61 6.10 6.40 0.0M
2023-11-15 6.30 6.30 6.09 6.30 0.0M
2023-11-13 6.30 6.65 6.04 6.12 0.1M
2023-11-12 6.84 6.84 6.20 6.22 0.0M
2023-11-10 6.63 6.63 6.03 6.52 0.0M
2023-11-09 6.58 6.58 6.02 6.33 0.0M
2023-11-08 6.58 6.87 6.26 6.28 0.0M
2023-11-07 7.21 7.21 6.54 6.58 0.0M
2023-11-06 6.93 6.93 6.38 6.88 0.0M
2023-11-03 6.64 6.83 6.31 6.71 0.0M
2023-11-02 7.12 7.12 6.64 6.64 0.0M
2023-11-01 6.80 7.13 6.80 6.98 0.0M
2023-10-31 6.80 6.80 6.80 6.80 0.0M
2023-10-30 6.90 6.98 6.56 6.80 0.0M
2023-10-27 6.95 7.10 6.61 6.90 0.0M
2023-10-26 7.06 7.06 6.42 6.95 0.0M
2023-10-25 6.68 6.75 6.11 6.75 0.0M
2023-10-23 6.75 7.04 6.42 6.43 0.0M
2023-10-20 6.78 6.78 6.52 6.75 0.0M
2023-10-19 6.99 6.99 6.52 6.52 0.0M
2023-10-18 6.94 6.97 6.50 6.67 0.0M
2023-10-17 6.96 7.27 6.60 6.80 0.0M
2023-10-16 6.72 7.05 6.40 6.94 0.0M
2023-10-13 6.70 6.73 6.35 6.72 0.0M
2023-10-12 6.87 6.87 6.33 6.41 0.0M
2023-10-11 6.50 6.60 6.07 6.60 0.0M
2023-10-10 6.68 6.68 6.12 6.31 0.0M
2023-10-09 7.00 7.01 6.36 6.37 0.0M
2023-10-06 6.76 6.76 6.30 6.68 0.0M
2023-10-05 6.62 6.63 6.02 6.63 0.0M
2023-10-04 6.50 6.82 6.18 6.32 0.0M
2023-10-03 6.02 6.53 6.02 6.50 0.0M
2023-09-29 5.93 6.22 5.93 6.22 0.0M
2023-09-28 6.24 6.24 5.93 5.93 0.0M
2023-09-27 6.56 6.56 6.24 6.24 0.0M
2023-09-26 6.94 6.94 6.56 6.56 0.0M
2023-09-25 7.17 7.17 6.55 6.90 0.0M
2023-09-22 6.40 6.90 6.29 6.85 0.0M
2023-09-21 7.04 7.04 6.59 6.61 0.0M
2023-09-20 7.00 7.00 6.51 6.93 0.0M
2023-09-18 6.90 7.11 6.45 6.80 0.0M
2023-09-15 6.88 6.88 6.24 6.78 0.0M
2023-09-14 6.00 6.56 5.94 6.56 0.0M
2023-09-13 6.30 6.30 6.00 6.25 0.0M
2023-09-12 6.35 6.66 6.04 6.08 0.0M
2023-09-11 6.45 6.77 6.13 6.35 0.0M
2023-09-08 6.45 6.45 6.45 6.45 0.0M
2023-09-07 6.58 6.58 6.58 6.58 0.0M
2023-09-06 6.71 6.71 6.71 6.71 0.0M
2023-09-05 6.80 6.84 6.71 6.84 0.0M
2023-09-04 6.84 6.84 6.84 6.84 0.0M
2023-09-01 7.10 7.10 6.97 6.97 0.0M
2023-08-31 7.11 7.11 7.11 7.11 0.0M
2023-08-30 7.25 7.25 7.25 7.25 0.0M
2023-08-29 7.40 7.40 7.25 7.25 0.0M
2023-08-28 7.60 7.60 7.20 7.39 0.0M
2023-08-25 7.85 7.85 7.13 7.28 0.0M
2023-08-24 7.20 7.54 7.00 7.50 0.0M
2023-08-23 7.20 7.20 6.54 7.20 0.0M
2023-08-22 6.55 6.87 6.27 6.86 0.0M
2023-08-21 6.55 6.55 5.93 6.55 0.0M
2023-08-18 6.66 6.84 6.24 6.24 0.0M
2023-08-17 6.58 7.04 6.56 6.56 0.0M
2023-08-16 6.85 7.15 6.53 6.90 0.0M
2023-08-14 6.46 7.11 6.46 6.85 0.0M
2023-08-11 6.70 7.02 6.70 6.80 0.0M
2023-08-10 7.37 7.37 6.67 6.69 0.0M
2023-08-09 6.69 7.02 6.37 7.02 0.0M
2023-08-08 7.04 7.35 6.69 6.69 0.0M
2023-08-07 6.68 7.38 6.68 7.04 0.0M
2023-08-04 7.40 7.74 7.02 7.03 0.0M
2023-08-03 7.83 7.83 7.10 7.38 0.0M
2023-08-02 7.47 7.47 7.40 7.47 0.0M
2023-08-01 6.85 7.33 6.65 7.12 0.0M
2023-07-31 7.35 7.35 6.99 6.99 0.0M
2023-07-28 7.73 8.11 7.35 7.35 0.0M
2023-07-27 7.73 8.53 7.73 7.73 0.0M
2023-07-26 8.13 8.72 8.13 8.13 0.0M
2023-07-25 8.55 8.55 8.55 8.55 0.0M
2023-07-24 9.00 9.00 9.00 9.00 0.0M
2023-07-17 9.47 9.47 9.47 9.47 0.0M
2023-07-10 9.66 9.66 9.66 9.66 0.0M
2023-07-03 9.85 9.85 9.85 9.85 0.0M
2023-06-26 10.10 10.10 10.05 10.05 0.0M
2023-06-16 10.25 10.50 10.25 10.25 0.0M
2023-06-15 9.83 10.85 9.83 10.78 0.0M
2023-06-14 10.02 11.06 10.02 10.34 0.1M
2023-06-13 10.61 10.64 9.64 10.54 0.0M
2023-06-12 9.99 10.14 9.67 10.14 0.0M
2023-06-09 8.97 9.66 8.79 9.66 0.0M
2023-06-08 9.20 9.20 9.20 9.20 0.0M
2023-06-07 9.68 9.68 9.68 9.68 0.0M
2023-06-06 10.18 10.18 10.18 10.18 0.0M
2023-06-05 10.71 10.71 10.71 10.71 0.0M
2023-06-02 11.27 11.27 11.27 11.27 0.0M
2023-06-01 11.86 11.86 11.86 11.86 0.0M
2023-05-31 12.48 12.48 12.48 12.48 0.0M
2023-05-30 14.39 14.39 13.13 13.13 0.1M
2023-05-29 13.00 13.84 13.00 13.82 0.2M
2023-05-26 13.25 13.29 12.03 13.19 0.2M
2023-05-25 12.66 12.66 12.11 12.66 0.0M
2023-05-24 11.99 12.06 10.93 12.06 0.1M
2023-05-23 11.48 11.49 10.71 11.49 0.1M
2023-05-22 10.45 10.45 10.00 10.45 0.1M
2023-05-19 9.50 9.50 7.86 9.50 0.1M
2023-05-18 7.99 8.64 7.95 8.64 0.1M
2023-05-17 6.94 7.20 6.39 7.20 0.0M
2023-05-16 5.40 6.00 5.10 6.00 0.0M
2023-05-15 5.00 5.30 5.00 5.00 0.0M
2023-05-12 5.23 5.29 4.81 5.12 0.0M
2023-05-11 5.15 5.15 4.86 5.09 0.0M
2023-05-10 5.25 5.25 4.77 5.16 0.0M
2023-05-09 5.25 5.25 4.53 5.22 0.0M
2023-05-08 5.70 5.70 4.21 4.83 0.0M
2023-05-05 5.29 5.29 5.00 5.14 0.0M
2023-05-04 5.25 5.30 4.93 5.00 0.0M
2023-05-03 4.72 5.21 4.72 4.88 0.0M
2023-05-02 5.20 5.30 4.31 5.00 0.0M
2023-04-28 5.39 5.39 5.10 5.30 0.0M
2023-04-27 5.39 5.40 5.10 5.33 0.0M
2023-04-26 5.01 5.87 5.01 5.39 0.0M
2023-04-25 5.37 5.45 4.91 5.37 0.0M
2023-04-24 5.80 5.80 5.23 5.24 0.0M
2023-04-21 5.54 5.54 5.20 5.39 0.0M
2023-04-20 5.20 5.84 5.01 5.53 0.0M
2023-04-19 5.26 5.95 4.95 5.20 0.0M
2023-04-18 5.20 5.49 4.86 5.26 0.0M
2023-04-17 5.97 5.97 4.80 5.10 0.0M
2023-04-13 4.83 5.55 4.83 5.49 0.0M
2023-04-12 5.70 5.70 4.90 5.15 0.0M
2023-04-11 5.00 5.14 4.76 5.14 0.0M
2023-04-10 5.12 5.19 4.75 4.92 0.0M
2023-04-06 5.20 5.20 4.57 5.08 0.0M
2023-04-05 5.00 5.33 4.72 5.07 0.0M
2023-04-03 5.50 5.50 4.50 4.85 0.0M
2023-03-31 5.44 5.44 4.60 5.00 0.0M
2023-03-29 5.20 5.20 4.50 5.05 0.0M
2023-03-28 4.71 5.45 4.71 4.77 0.0M
2023-03-27 4.50 5.20 4.50 5.15 0.0M
2023-03-24 4.93 5.00 4.62 4.90 0.0M
2023-03-23 5.64 5.64 4.76 4.93 0.0M
2023-03-22 5.35 5.75 4.73 5.25 0.0M
2023-03-21 5.10 5.76 5.05 5.25 0.0M
2023-03-20 5.56 5.75 5.23 5.27 0.0M
2023-03-17 5.10 5.56 5.09 5.56 0.0M
2023-03-16 5.08 5.46 5.03 5.06 0.0M
2023-03-15 5.08 5.75 5.08 5.13 0.0M
2023-03-14 5.14 5.42 5.05 5.28 0.0M
2023-03-13 5.20 5.80 5.03 5.14 0.0M
2023-03-10 5.15 5.80 5.15 5.43 0.0M
2023-03-09 5.13 5.65 5.13 5.65 0.0M
2023-03-08 5.70 5.76 5.30 5.70 0.0M
2023-03-06 5.90 5.99 5.33 5.76 0.0M
2023-03-03 6.10 6.16 5.41 5.70 0.0M
2023-03-02 5.78 6.01 5.72 6.01 0.0M
2023-03-01 5.82 5.90 5.81 5.85 0.0M
2023-02-28 6.11 6.40 5.72 6.10 0.0M
2023-02-27 6.40 6.40 6.10 6.30 0.0M
2023-02-24 6.30 6.82 5.90 6.20 0.0M
2023-02-23 5.70 6.30 5.70 6.29 0.0M
2023-02-22 5.60 6.25 5.25 6.00 0.0M
2023-02-21 6.30 6.40 5.65 5.73 0.0M
2023-02-20 6.00 6.33 5.62 5.88 0.0M
2023-02-17 6.40 6.40 5.72 5.76 0.0M
2023-02-16 6.80 6.80 6.03 6.10 0.0M
2023-02-15 6.80 7.05 6.40 6.55 0.0M
2023-02-14 7.10 7.10 6.35 6.58 0.0M
2023-02-13 7.04 7.04 6.65 6.98 0.0M
2023-02-10 7.30 7.30 6.65 7.04 0.0M
2023-02-09 7.00 7.00 6.45 6.88 0.0M
2023-02-08 6.76 7.50 6.70 6.83 0.0M
2023-02-07 7.36 7.36 6.70 6.83 0.0M
2023-02-06 7.80 7.80 7.36 7.36 0.0M
2023-02-03 7.79 7.79 7.18 7.74 0.0M
2023-02-02 7.94 8.17 7.55 7.55 0.0M
2023-02-01 7.75 8.13 7.50 7.94 0.0M
2023-01-31 8.00 8.45 7.72 7.75 0.0M
2023-01-30 7.51 8.17 7.41 8.12 0.0M
2023-01-27 8.25 8.25 7.67 7.79 0.0M
2023-01-25 7.80 7.90 7.18 7.89 0.0M
2023-01-24 7.40 7.53 6.91 7.53 0.0M
2023-01-23 6.75 7.23 6.67 7.18 0.0M
2023-01-20 6.80 7.10 6.77 6.89 0.0M
2023-01-19 7.00 7.20 6.65 7.11 0.0M
2023-01-18 7.40 7.40 6.70 6.94 0.0M
2023-01-17 7.22 7.22 7.00 7.05 0.0M
2023-01-16 7.49 7.49 6.79 6.88 0.0M
2023-01-13 7.80 7.80 7.14 7.14 0.0M
2023-01-12 7.90 8.07 7.51 7.51 0.0M
2023-01-11 7.60 7.90 7.60 7.90 0.0M
2023-01-10 8.15 8.15 7.56 8.00 0.0M
2023-01-09 8.00 8.39 7.95 7.95 0.0M
2023-01-06 8.50 8.87 8.10 8.36 0.0M
2023-01-05 8.55 8.93 8.35 8.50 0.0M
2023-01-04 8.59 8.60 7.80 8.54 0.0M
2023-01-03 8.21 8.21 8.21 8.21 0.0M
2023-01-02 7.35 7.82 7.17 7.82 0.0M