Daishin Securities Co., Ltd 003540
KRX · Südkorea · Finanzen
KRW 25.350,00+50,00 (+0,20 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 25.300,00 | -1,56 % | KRW 25.800,00 | KRW 25.900,00 | KRW 25.100,00 | 66,35K |
| 2026-09-29 | KRW 25.700,00 | -1,53 % | KRW 26.100,00 | KRW 26.150,00 | KRW 25.400,00 | 78,04K |
| 2026-09-28 | KRW 26.100,00 | +0,19 % | KRW 26.050,00 | KRW 26.250,00 | KRW 25.800,00 | 33,30K |
| 2026-09-23 | KRW 26.050,00 | -1,70 % | KRW 26.500,00 | KRW 26.700,00 | KRW 25.950,00 | 69,57K |
| 2026-09-22 | KRW 26.500,00 | +0,38 % | KRW 26.550,00 | KRW 26.850,00 | KRW 26.350,00 | 56,68K |
| 2026-09-21 | KRW 26.400,00 | +1,93 % | KRW 26.000,00 | KRW 26.450,00 | KRW 25.900,00 | 42,14K |
| 2026-09-18 | KRW 25.900,00 | -2,08 % | KRW 26.700,00 | KRW 26.700,00 | KRW 25.900,00 | 93,20K |
| 2026-09-17 | KRW 26.450,00 | -1,31 % | KRW 26.800,00 | KRW 26.800,00 | KRW 26.250,00 | 53,56K |
| 2026-09-16 | KRW 26.800,00 | -0,74 % | KRW 27.000,00 | KRW 27.000,00 | KRW 26.550,00 | 50,76K |
| 2026-09-15 | KRW 27.000,00 | -1,82 % | KRW 27.300,00 | KRW 27.400,00 | KRW 26.700,00 | 83,45K |
| 2026-09-14 | KRW 27.500,00 | +1,10 % | KRW 27.000,00 | KRW 27.500,00 | KRW 26.750,00 | 157,02K |
| 2026-09-11 | KRW 27.200,00 | +0,74 % | KRW 26.850,00 | KRW 27.400,00 | KRW 26.650,00 | 41,95K |
| 2026-09-10 | KRW 27.000,00 | -0,74 % | KRW 27.200,00 | KRW 27.350,00 | KRW 26.400,00 | 111,69K |
| 2026-09-09 | KRW 27.200,00 | +2,06 % | KRW 26.750,00 | KRW 27.350,00 | KRW 26.750,00 | 68,07K |
| 2026-09-08 | KRW 26.650,00 | 0,00 % | KRW 26.650,00 | KRW 27.100,00 | KRW 26.500,00 | 42,41K |
| 2026-09-07 | KRW 26.650,00 | +0,57 % | KRW 26.600,00 | KRW 26.900,00 | KRW 26.400,00 | 56,99K |
| 2026-09-04 | KRW 26.500,00 | +0,57 % | KRW 26.450,00 | KRW 26.900,00 | KRW 26.300,00 | 37,78K |
| 2026-09-03 | KRW 26.350,00 | -0,19 % | KRW 26.450,00 | KRW 26.750,00 | KRW 26.050,00 | 94,94K |
| 2026-09-02 | KRW 26.400,00 | -1,86 % | KRW 26.700,00 | KRW 26.850,00 | KRW 26.200,00 | 63,34K |
| 2026-09-01 | KRW 26.900,00 | -0,74 % | KRW 26.800,00 | KRW 27.100,00 | KRW 26.600,00 | 26,67K |
| 2026-08-31 | KRW 27.100,00 | +0,56 % | KRW 26.550,00 | KRW 27.100,00 | KRW 26.250,00 | 42,40K |
| 2026-08-28 | KRW 26.950,00 | +0,56 % | KRW 26.900,00 | KRW 27.000,00 | KRW 26.600,00 | 27,44K |
| 2026-08-27 | KRW 26.800,00 | -0,56 % | KRW 27.200,00 | KRW 27.450,00 | KRW 26.650,00 | 34,33K |
| 2026-08-26 | KRW 26.950,00 | +2,08 % | KRW 26.450,00 | KRW 27.000,00 | KRW 26.350,00 | 40,75K |
| 2026-08-25 | KRW 26.400,00 | +1,73 % | KRW 25.500,00 | KRW 26.500,00 | KRW 25.450,00 | 40,85K |
| 2026-08-24 | KRW 25.950,00 | +0,19 % | KRW 25.700,00 | KRW 25.950,00 | KRW 25.400,00 | 48,05K |
| 2026-08-21 | KRW 25.900,00 | -0,96 % | KRW 25.950,00 | KRW 26.100,00 | KRW 25.400,00 | 50,10K |
| 2026-08-20 | KRW 26.150,00 | +2,95 % | KRW 25.550,00 | KRW 26.300,00 | KRW 25.550,00 | 66,84K |
| 2026-08-19 | KRW 25.400,00 | -3,42 % | KRW 25.650,00 | KRW 25.850,00 | KRW 25.150,00 | 83,76K |
| 2026-08-18 | KRW 26.300,00 | -3,31 % | KRW 27.250,00 | KRW 27.250,00 | KRW 26.050,00 | 78,35K |
| 2026-08-14 | KRW 27.200,00 | +0,93 % | KRW 27.200,00 | KRW 27.350,00 | KRW 26.850,00 | 53,20K |
| 2026-08-13 | KRW 26.950,00 | -2,88 % | KRW 28.150,00 | KRW 28.550,00 | KRW 26.900,00 | 139,08K |
| 2026-08-12 | KRW 27.750,00 | +5,51 % | KRW 27.800,00 | KRW 28.300,00 | KRW 27.300,00 | 150,47K |
| 2026-08-11 | KRW 26.300,00 | -0,57 % | KRW 26.150,00 | KRW 26.550,00 | KRW 26.050,00 | 45,78K |
| 2026-08-10 | KRW 26.450,00 | +1,34 % | KRW 26.150,00 | KRW 26.500,00 | KRW 25.550,00 | 49,98K |
| 2026-08-07 | KRW 26.100,00 | -1,69 % | KRW 26.300,00 | KRW 26.550,00 | KRW 25.700,00 | 55,35K |
| 2026-08-06 | KRW 26.550,00 | +0,38 % | KRW 26.200,00 | KRW 26.750,00 | KRW 26.150,00 | 77,72K |
| 2026-08-05 | KRW 26.450,00 | +0,95 % | KRW 26.750,00 | KRW 27.000,00 | KRW 26.300,00 | 24,30K |
| 2026-08-04 | KRW 26.200,00 | +1,35 % | KRW 25.850,00 | KRW 26.450,00 | KRW 25.800,00 | 36,25K |
| 2026-08-03 | KRW 25.850,00 | 0,00 % | KRW 25.400,00 | KRW 26.200,00 | KRW 25.000,00 | 63,35K |
| 2026-07-31 | KRW 25.850,00 | +7,93 % | KRW 24.750,00 | KRW 25.950,00 | KRW 24.400,00 | 106,72K |
| 2026-07-30 | KRW 23.950,00 | +1,70 % | KRW 23.100,00 | KRW 25.050,00 | KRW 23.100,00 | 82,87K |
| 2026-07-29 | KRW 23.550,00 | -3,48 % | KRW 24.650,00 | KRW 25.250,00 | KRW 22.750,00 | 138,82K |
| 2026-07-28 | KRW 24.400,00 | -6,15 % | KRW 25.700,00 | KRW 25.850,00 | KRW 24.250,00 | 133,26K |
| 2026-07-27 | KRW 26.000,00 | +0,97 % | KRW 25.950,00 | KRW 26.450,00 | KRW 25.700,00 | 55,37K |
| 2026-07-24 | KRW 25.750,00 | -1,72 % | KRW 26.200,00 | KRW 26.550,00 | KRW 25.750,00 | 58,88K |
| 2026-07-23 | KRW 26.200,00 | +2,95 % | KRW 25.900,00 | KRW 26.350,00 | KRW 25.600,00 | 58,68K |
| 2026-07-22 | KRW 25.450,00 | 0,00 % | KRW 25.900,00 | KRW 26.400,00 | KRW 25.450,00 | 74,82K |
| 2026-07-21 | KRW 25.450,00 | +0,59 % | KRW 25.200,00 | KRW 25.700,00 | KRW 25.000,00 | 55,52K |
| 2026-07-20 | KRW 25.300,00 | -2,13 % | KRW 24.800,00 | KRW 25.700,00 | KRW 24.800,00 | 59,34K |
| 2026-07-16 | KRW 25.850,00 | -1,52 % | KRW 26.000,00 | KRW 26.200,00 | KRW 25.550,00 | 63,92K |
| 2026-07-15 | KRW 26.250,00 | +2,34 % | KRW 26.150,00 | KRW 26.750,00 | KRW 26.050,00 | 72,93K |
| 2026-07-14 | KRW 25.650,00 | -2,29 % | KRW 26.200,00 | KRW 26.400,00 | KRW 24.900,00 | 112,69K |
| 2026-07-13 | KRW 26.250,00 | -5,41 % | KRW 27.850,00 | KRW 28.350,00 | KRW 26.100,00 | 200,20K |
| 2026-07-10 | KRW 27.750,00 | +4,91 % | KRW 26.650,00 | KRW 28.400,00 | KRW 26.650,00 | 81,60K |
| 2026-07-09 | KRW 26.450,00 | -4,17 % | KRW 27.850,00 | KRW 28.000,00 | KRW 25.950,00 | 88,61K |
| 2026-07-08 | KRW 27.600,00 | -3,16 % | KRW 28.000,00 | KRW 29.000,00 | KRW 27.300,00 | 71,37K |
| 2026-07-07 | KRW 28.500,00 | -3,39 % | KRW 28.950,00 | KRW 29.500,00 | KRW 28.000,00 | 66,49K |
| 2026-07-06 | KRW 29.500,00 | +0,68 % | KRW 29.500,00 | KRW 30.850,00 | KRW 28.700,00 | 124,36K |
| 2026-07-03 | KRW 29.300,00 | +7,92 % | KRW 27.250,00 | KRW 29.700,00 | KRW 27.050,00 | 181,14K |
| 2026-07-02 | KRW 27.150,00 | -2,69 % | KRW 27.350,00 | KRW 27.950,00 | KRW 26.900,00 | 73,96K |
| 2026-07-01 | KRW 27.900,00 | +3,33 % | KRW 27.350,00 | KRW 28.200,00 | KRW 27.200,00 | 68,97K |
| 2026-06-30 | KRW 27.000,00 | -1,64 % | KRW 27.950,00 | KRW 27.950,00 | KRW 26.850,00 | 58,91K |
| 2026-06-29 | KRW 27.450,00 | +5,37 % | KRW 25.900,00 | KRW 27.750,00 | KRW 25.750,00 | 67,47K |
| 2026-06-26 | KRW 26.050,00 | -5,10 % | KRW 27.200,00 | KRW 27.200,00 | KRW 25.400,00 | 100,26K |
| 2026-06-25 | KRW 27.450,00 | +1,10 % | KRW 27.500,00 | KRW 28.450,00 | KRW 27.350,00 | 97,09K |
| 2026-06-24 | KRW 27.150,00 | +1,12 % | KRW 26.550,00 | KRW 27.400,00 | KRW 26.250,00 | 84,90K |
| 2026-06-23 | KRW 26.850,00 | -5,79 % | KRW 28.500,00 | KRW 28.800,00 | KRW 26.850,00 | 117,73K |
| 2026-06-22 | KRW 28.500,00 | -2,40 % | KRW 28.500,00 | KRW 29.000,00 | KRW 28.000,00 | 76,35K |
| 2026-06-19 | KRW 29.200,00 | -1,68 % | KRW 29.700,00 | KRW 29.950,00 | KRW 28.550,00 | 107,53K |
| 2026-06-18 | KRW 29.700,00 | -2,62 % | KRW 30.500,00 | KRW 30.650,00 | KRW 29.500,00 | 93,08K |
| 2026-06-17 | KRW 30.500,00 | -2,40 % | KRW 31.100,00 | KRW 31.300,00 | KRW 30.050,00 | 94,27K |
| 2026-06-16 | KRW 31.250,00 | +4,87 % | KRW 29.950,00 | KRW 31.600,00 | KRW 29.800,00 | 339,83K |
| 2026-06-15 | KRW 29.800,00 | +0,68 % | KRW 30.200,00 | KRW 30.700,00 | KRW 29.450,00 | 282,15K |
| 2026-06-12 | KRW 29.600,00 | +3,50 % | KRW 29.750,00 | KRW 30.100,00 | KRW 29.000,00 | 312,48K |
| 2026-06-11 | KRW 28.600,00 | -1,38 % | KRW 28.300,00 | KRW 28.850,00 | KRW 28.050,00 | 101,80K |
| 2026-06-10 | KRW 29.000,00 | -1,86 % | KRW 29.350,00 | KRW 29.850,00 | KRW 28.500,00 | 56,56K |
| 2026-06-09 | KRW 29.550,00 | +6,29 % | KRW 28.000,00 | KRW 29.950,00 | KRW 28.000,00 | 96,55K |
| 2026-06-08 | KRW 27.800,00 | -7,33 % | KRW 28.000,00 | KRW 29.050,00 | KRW 27.350,00 | 158,56K |
| 2026-06-05 | KRW 30.000,00 | -1,32 % | KRW 30.950,00 | KRW 31.250,00 | KRW 29.450,00 | 122,45K |
| 2026-06-04 | KRW 30.400,00 | +0,66 % | KRW 30.300,00 | KRW 31.150,00 | KRW 30.200,00 | 66,30K |
| 2026-06-02 | KRW 30.200,00 | -1,47 % | KRW 30.200,00 | KRW 30.400,00 | KRW 29.500,00 | 114,44K |
| 2026-06-01 | KRW 30.650,00 | +0,16 % | KRW 30.100,00 | KRW 31.250,00 | KRW 29.800,00 | 135,66K |
| 2026-05-29 | KRW 30.600,00 | -1,92 % | KRW 31.350,00 | KRW 31.600,00 | KRW 30.050,00 | 124,01K |
| 2026-05-28 | KRW 31.200,00 | -2,19 % | KRW 31.900,00 | KRW 31.950,00 | KRW 30.150,00 | 155,41K |
| 2026-05-27 | KRW 31.900,00 | -3,63 % | KRW 33.750,00 | KRW 33.900,00 | KRW 31.700,00 | 119,91K |
| 2026-05-26 | KRW 33.100,00 | -1,63 % | KRW 34.300,00 | KRW 34.700,00 | KRW 33.000,00 | 107,38K |
| 2026-05-22 | KRW 33.650,00 | +1,82 % | KRW 34.000,00 | KRW 34.250,00 | KRW 33.350,00 | 77,09K |
| 2026-05-21 | KRW 33.050,00 | +6,96 % | KRW 32.000,00 | KRW 33.550,00 | KRW 31.700,00 | 150,47K |
| 2026-05-20 | KRW 30.900,00 | -4,04 % | KRW 32.050,00 | KRW 32.200,00 | KRW 30.450,00 | 136,36K |