Daewon Sanup Co., Ltd. 005710
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.460,00-40,00 (-0,38 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10.400,00 | -0,95 % | KRW 10.400,00 | KRW 10.530,00 | KRW 10.360,00 | 6,44K |
| 2026-10-01 | KRW 10.500,00 | -1,69 % | KRW 10.530,00 | KRW 10.730,00 | KRW 10.360,00 | 10,20K |
| 2026-09-30 | KRW 10.680,00 | +0,09 % | KRW 10.590,00 | KRW 10.740,00 | KRW 10.550,00 | 8,11K |
| 2026-09-29 | KRW 10.670,00 | -1,57 % | KRW 10.760,00 | KRW 10.760,00 | KRW 10.400,00 | 6,95K |
| 2026-09-28 | KRW 10.840,00 | +0,93 % | KRW 10.600,00 | KRW 10.870,00 | KRW 10.550,00 | 7,67K |
| 2026-09-23 | KRW 10.740,00 | -2,36 % | KRW 10.960,00 | KRW 10.960,00 | KRW 10.610,00 | 6,56K |
| 2026-09-22 | KRW 11.000,00 | +0,73 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.700,00 | 10,69K |
| 2026-09-21 | KRW 10.920,00 | -1,36 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.300,00 | 16,28K |
| 2026-09-18 | KRW 11.070,00 | +4,04 % | KRW 10.960,00 | KRW 11.420,00 | KRW 10.830,00 | 37,23K |
| 2026-09-17 | KRW 10.640,00 | +1,62 % | KRW 10.540,00 | KRW 10.640,00 | KRW 10.410,00 | 2,38K |
| 2026-09-16 | KRW 10.470,00 | -0,29 % | KRW 10.500,00 | KRW 11.080,00 | KRW 10.310,00 | 9,90K |
| 2026-09-15 | KRW 10.500,00 | -0,57 % | KRW 10.670,00 | KRW 10.670,00 | KRW 10.260,00 | 3,40K |
| 2026-09-14 | KRW 10.560,00 | -0,09 % | KRW 10.570,00 | KRW 10.620,00 | KRW 10.300,00 | 12,27K |
| 2026-09-11 | KRW 10.570,00 | +1,34 % | KRW 10.490,00 | KRW 10.570,00 | KRW 10.350,00 | 1,09K |
| 2026-09-10 | KRW 10.430,00 | 0,00 % | KRW 10.580,00 | KRW 10.580,00 | KRW 10.370,00 | 2,50K |
| 2026-09-09 | KRW 10.430,00 | -2,25 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.420,00 | 8,35K |
| 2026-09-08 | KRW 10.670,00 | -0,37 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.510,00 | 5,72K |
| 2026-09-07 | KRW 10.710,00 | +0,56 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.610,00 | 5,08K |
| 2026-09-04 | KRW 10.650,00 | +2,21 % | KRW 10.710,00 | KRW 10.710,00 | KRW 10.410,00 | 3,68K |
| 2026-09-03 | KRW 10.420,00 | -2,25 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.410,00 | 7,72K |
| 2026-09-02 | KRW 10.660,00 | -2,65 % | KRW 10.840,00 | KRW 10.840,00 | KRW 10.560,00 | 9,72K |
| 2026-09-01 | KRW 10.950,00 | +2,72 % | KRW 11.290,00 | KRW 11.290,00 | KRW 10.770,00 | 43,16K |
| 2026-08-31 | KRW 10.660,00 | -0,37 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.530,00 | 736 |
| 2026-08-28 | KRW 10.700,00 | +0,75 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.520,00 | 8,98K |
| 2026-08-27 | KRW 10.620,00 | -3,45 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.620,00 | 7,29K |
| 2026-08-26 | KRW 11.000,00 | -1,70 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.800,00 | 7,93K |
| 2026-08-25 | KRW 11.190,00 | +2,19 % | KRW 10.970,00 | KRW 11.190,00 | KRW 10.750,00 | 7,68K |
| 2026-08-24 | KRW 10.950,00 | +0,46 % | KRW 11.000,00 | KRW 11.020,00 | KRW 10.720,00 | 3,22K |
| 2026-08-21 | KRW 10.900,00 | -1,36 % | KRW 11.170,00 | KRW 11.170,00 | KRW 10.730,00 | 3,42K |
| 2026-08-20 | KRW 11.050,00 | -1,43 % | KRW 11.270,00 | KRW 11.270,00 | KRW 10.870,00 | 4,96K |
| 2026-08-19 | KRW 11.210,00 | -0,36 % | KRW 11.220,00 | KRW 11.220,00 | KRW 10.860,00 | 3,31K |
| 2026-08-18 | KRW 11.250,00 | -1,40 % | KRW 11.410,00 | KRW 11.410,00 | KRW 11.000,00 | 8,93K |
| 2026-08-14 | KRW 11.410,00 | +1,42 % | KRW 11.250,00 | KRW 11.480,00 | KRW 11.150,00 | 7,36K |
| 2026-08-13 | KRW 11.250,00 | -0,09 % | KRW 11.300,00 | KRW 11.300,00 | KRW 11.060,00 | 10,46K |
| 2026-08-12 | KRW 11.260,00 | -1,40 % | KRW 11.440,00 | KRW 11.480,00 | KRW 11.200,00 | 10,17K |
| 2026-08-11 | KRW 11.420,00 | -1,81 % | KRW 11.630,00 | KRW 11.630,00 | KRW 11.270,00 | 17,02K |
| 2026-08-10 | KRW 11.630,00 | -0,34 % | KRW 11.850,00 | KRW 11.910,00 | KRW 11.510,00 | 17,75K |
| 2026-08-07 | KRW 11.670,00 | +1,48 % | KRW 11.410,00 | KRW 11.900,00 | KRW 11.410,00 | 14,77K |
| 2026-08-06 | KRW 11.500,00 | -0,26 % | KRW 11.500,00 | KRW 11.660,00 | KRW 11.050,00 | 19,69K |
| 2026-08-05 | KRW 11.530,00 | -0,09 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.430,00 | 5,96K |
| 2026-08-04 | KRW 11.540,00 | +1,58 % | KRW 11.370,00 | KRW 11.590,00 | KRW 11.060,00 | 17,54K |
| 2026-08-03 | KRW 11.360,00 | +0,80 % | KRW 11.150,00 | KRW 11.400,00 | KRW 11.070,00 | 9,69K |
| 2026-07-31 | KRW 11.270,00 | +5,62 % | KRW 10.830,00 | KRW 11.270,00 | KRW 10.710,00 | 5,87K |
| 2026-07-30 | KRW 10.670,00 | -0,28 % | KRW 10.690,00 | KRW 10.860,00 | KRW 10.530,00 | 15,33K |
| 2026-07-29 | KRW 10.700,00 | -1,11 % | KRW 10.820,00 | KRW 10.950,00 | KRW 10.210,00 | 30,44K |
| 2026-07-28 | KRW 10.820,00 | -0,64 % | KRW 10.890,00 | KRW 10.900,00 | KRW 10.570,00 | 10,10K |
| 2026-07-27 | KRW 10.890,00 | 0,00 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.700,00 | 5,39K |
| 2026-07-24 | KRW 10.890,00 | +0,65 % | KRW 10.980,00 | KRW 11.070,00 | KRW 10.630,00 | 11,67K |
| 2026-07-23 | KRW 10.820,00 | +2,08 % | KRW 10.640,00 | KRW 10.860,00 | KRW 10.640,00 | 2,56K |
| 2026-07-22 | KRW 10.600,00 | -1,76 % | KRW 10.990,00 | KRW 11.000,00 | KRW 10.600,00 | 5,72K |
| 2026-07-21 | KRW 10.790,00 | +4,45 % | KRW 10.650,00 | KRW 10.860,00 | KRW 10.350,00 | 18,91K |
| 2026-07-20 | KRW 10.330,00 | -2,64 % | KRW 10.610,00 | KRW 10.640,00 | KRW 10.330,00 | 6,10K |
| 2026-07-16 | KRW 10.610,00 | +1,73 % | KRW 10.430,00 | KRW 10.700,00 | KRW 10.390,00 | 34,47K |
| 2026-07-15 | KRW 10.430,00 | +2,46 % | KRW 10.180,00 | KRW 10.500,00 | KRW 10.180,00 | 9,83K |
| 2026-07-14 | KRW 10.180,00 | -0,20 % | KRW 10.200,00 | KRW 10.290,00 | KRW 9.750,00 | 10,29K |
| 2026-07-13 | KRW 10.200,00 | -3,41 % | KRW 10.560,00 | KRW 10.660,00 | KRW 10.110,00 | 8,69K |
| 2026-07-10 | KRW 10.560,00 | +3,33 % | KRW 10.220,00 | KRW 10.670,00 | KRW 10.220,00 | 9,04K |
| 2026-07-09 | KRW 10.220,00 | -2,67 % | KRW 10.500,00 | KRW 10.550,00 | KRW 10.090,00 | 9,56K |
| 2026-07-08 | KRW 10.500,00 | -0,94 % | KRW 10.600,00 | KRW 10.690,00 | KRW 10.230,00 | 11,41K |
| 2026-07-07 | KRW 10.600,00 | +0,57 % | KRW 10.540,00 | KRW 10.790,00 | KRW 10.330,00 | 6,65K |
| 2026-07-06 | KRW 10.540,00 | -1,40 % | KRW 10.700,00 | KRW 10.740,00 | KRW 10.330,00 | 4,44K |
| 2026-07-03 | KRW 10.690,00 | -0,09 % | KRW 10.700,00 | KRW 10.750,00 | KRW 10.300,00 | 6,43K |
| 2026-07-02 | KRW 10.700,00 | 0,00 % | KRW 10.700,00 | KRW 10.710,00 | KRW 10.390,00 | 5,59K |
| 2026-07-01 | KRW 10.700,00 | +2,10 % | KRW 10.600,00 | KRW 10.710,00 | KRW 10.420,00 | 8,61K |
| 2026-06-30 | KRW 10.480,00 | -0,19 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.320,00 | 9,11K |
| 2026-06-29 | KRW 10.500,00 | +4,27 % | KRW 9.990,00 | KRW 10.880,00 | KRW 9.800,00 | 17,90K |
| 2026-06-26 | KRW 10.070,00 | -0,98 % | KRW 10.160,00 | KRW 10.180,00 | KRW 9.510,00 | 20,15K |
| 2026-06-25 | KRW 10.170,00 | +0,39 % | KRW 10.140,00 | KRW 10.360,00 | KRW 9.980,00 | 14,45K |
| 2026-06-24 | KRW 10.130,00 | -0,49 % | KRW 10.100,00 | KRW 10.180,00 | KRW 9.910,00 | 10,81K |
| 2026-06-23 | KRW 10.180,00 | -0,10 % | KRW 10.290,00 | KRW 10.290,00 | KRW 9.910,00 | 35,30K |
| 2026-06-22 | KRW 10.190,00 | -2,39 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.020,00 | 11,77K |
| 2026-06-19 | KRW 10.440,00 | -3,60 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.250,00 | 14,82K |
| 2026-06-18 | KRW 10.830,00 | -2,34 % | KRW 11.190,00 | KRW 11.250,00 | KRW 10.770,00 | 15,89K |
| 2026-06-17 | KRW 11.090,00 | -0,18 % | KRW 11.100,00 | KRW 11.500,00 | KRW 11.090,00 | 21,73K |
| 2026-06-16 | KRW 11.110,00 | +0,63 % | KRW 11.080,00 | KRW 11.110,00 | KRW 10.880,00 | 6,87K |
| 2026-06-15 | KRW 11.040,00 | +1,01 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.910,00 | 8,54K |
| 2026-06-12 | KRW 10.930,00 | +4,00 % | KRW 10.540,00 | KRW 10.990,00 | KRW 10.540,00 | 7,49K |
| 2026-06-11 | KRW 10.510,00 | -0,19 % | KRW 10.470,00 | KRW 10.530,00 | KRW 10.210,00 | 10,90K |
| 2026-06-10 | KRW 10.530,00 | +1,94 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.220,00 | 10,01K |
| 2026-06-09 | KRW 10.330,00 | +5,30 % | KRW 10.600,00 | KRW 10.630,00 | KRW 9.930,00 | 7,64K |
| 2026-06-08 | KRW 9.810,00 | -4,11 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.600,00 | 28,27K |
| 2026-06-05 | KRW 10.230,00 | +1,19 % | KRW 10.110,00 | KRW 10.400,00 | KRW 9.920,00 | 10,34K |
| 2026-06-04 | KRW 10.110,00 | +1,10 % | KRW 10.200,00 | KRW 10.430,00 | KRW 9.820,00 | 55,14K |
| 2026-06-02 | KRW 10.000,00 | -1,86 % | KRW 10.090,00 | KRW 10.140,00 | KRW 9.850,00 | 39,23K |
| 2026-06-01 | KRW 10.190,00 | -5,82 % | KRW 10.920,00 | KRW 11.000,00 | KRW 9.880,00 | 41,63K |
| 2026-05-29 | KRW 10.820,00 | -2,52 % | KRW 11.270,00 | KRW 11.270,00 | KRW 10.790,00 | 18,71K |
| 2026-05-28 | KRW 11.100,00 | -0,89 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.780,00 | 30,96K |
| 2026-05-27 | KRW 11.200,00 | -4,60 % | KRW 11.750,00 | KRW 11.850,00 | KRW 11.110,00 | 50,41K |
| 2026-05-26 | KRW 11.740,00 | -2,98 % | KRW 12.200,00 | KRW 12.350,00 | KRW 11.710,00 | 26,04K |
| 2026-05-22 | KRW 12.100,00 | +4,40 % | KRW 11.800,00 | KRW 12.980,00 | KRW 11.700,00 | 29,20K |