DAELIM BATH 005750
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.240,00+20,00 (+0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.240,00 | +0,47 % | KRW 4.215,00 | KRW 4.300,00 | KRW 4.190,00 | 32,05K |
| 2026-09-30 | KRW 4.220,00 | -0,12 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.175,00 | 25,62K |
| 2026-09-29 | KRW 4.225,00 | -2,20 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.180,00 | 30,51K |
| 2026-09-28 | KRW 4.320,00 | -0,92 % | KRW 4.315,00 | KRW 4.405,00 | KRW 4.300,00 | 56,74K |
| 2026-09-23 | KRW 4.360,00 | +0,23 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.310,00 | 12,24K |
| 2026-09-22 | KRW 4.350,00 | -0,46 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.345,00 | 10,23K |
| 2026-09-21 | KRW 4.370,00 | -2,46 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.345,00 | 26,67K |
| 2026-09-18 | KRW 4.480,00 | +1,59 % | KRW 4.450,00 | KRW 4.480,00 | KRW 4.370,00 | 29,63K |
| 2026-09-17 | KRW 4.410,00 | +0,46 % | KRW 4.390,00 | KRW 4.430,00 | KRW 4.350,00 | 8,00K |
| 2026-09-16 | KRW 4.390,00 | -1,79 % | KRW 4.485,00 | KRW 4.500,00 | KRW 4.365,00 | 19,19K |
| 2026-09-15 | KRW 4.470,00 | +0,34 % | KRW 4.470,00 | KRW 4.590,00 | KRW 4.435,00 | 22,33K |
| 2026-09-14 | KRW 4.455,00 | -2,62 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.445,00 | 27,70K |
| 2026-09-11 | KRW 4.575,00 | +0,55 % | KRW 4.550,00 | KRW 4.620,00 | KRW 4.510,00 | 12,61K |
| 2026-09-10 | KRW 4.550,00 | -1,73 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.490,00 | 24,83K |
| 2026-09-09 | KRW 4.630,00 | +0,22 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.600,00 | 11,86K |
| 2026-09-08 | KRW 4.620,00 | -1,49 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.595,00 | 30,45K |
| 2026-09-07 | KRW 4.690,00 | -0,95 % | KRW 4.755,00 | KRW 4.795,00 | KRW 4.610,00 | 59,82K |
| 2026-09-04 | KRW 4.735,00 | +0,32 % | KRW 4.720,00 | KRW 4.745,00 | KRW 4.675,00 | 25,10K |
| 2026-09-03 | KRW 4.720,00 | +1,18 % | KRW 4.665,00 | KRW 4.785,00 | KRW 4.595,00 | 54,58K |
| 2026-09-02 | KRW 4.665,00 | -1,79 % | KRW 4.745,00 | KRW 4.775,00 | KRW 4.665,00 | 49,24K |
| 2026-09-01 | KRW 4.750,00 | -1,04 % | KRW 4.805,00 | KRW 4.870,00 | KRW 4.675,00 | 41,71K |
| 2026-08-31 | KRW 4.800,00 | +3,23 % | KRW 4.650,00 | KRW 4.810,00 | KRW 4.605,00 | 92,00K |
| 2026-08-28 | KRW 4.650,00 | -0,85 % | KRW 4.690,00 | KRW 4.695,00 | KRW 4.580,00 | 50,25K |
| 2026-08-27 | KRW 4.690,00 | +2,51 % | KRW 4.625,00 | KRW 4.745,00 | KRW 4.615,00 | 67,65K |
| 2026-08-26 | KRW 4.575,00 | +1,78 % | KRW 4.560,00 | KRW 4.905,00 | KRW 4.465,00 | 73,40K |
| 2026-08-25 | KRW 4.495,00 | +3,21 % | KRW 4.355,00 | KRW 4.495,00 | KRW 4.355,00 | 25,29K |
| 2026-08-24 | KRW 4.355,00 | -4,07 % | KRW 4.550,00 | KRW 4.555,00 | KRW 4.355,00 | 10,75K |
| 2026-08-21 | KRW 4.540,00 | -0,87 % | KRW 4.545,00 | KRW 4.580,00 | KRW 4.435,00 | 27,30K |
| 2026-08-20 | KRW 4.580,00 | +1,33 % | KRW 4.520,00 | KRW 4.620,00 | KRW 4.475,00 | 15,42K |
| 2026-08-19 | KRW 4.520,00 | -3,42 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.520,00 | 36,98K |
| 2026-08-18 | KRW 4.680,00 | -1,89 % | KRW 4.770,00 | KRW 4.870,00 | KRW 4.625,00 | 56,46K |
| 2026-08-14 | KRW 4.770,00 | -0,52 % | KRW 4.770,00 | KRW 4.790,00 | KRW 4.650,00 | 51,21K |
| 2026-08-13 | KRW 4.795,00 | +3,68 % | KRW 4.625,00 | KRW 4.795,00 | KRW 4.560,00 | 60,28K |
| 2026-08-12 | KRW 4.625,00 | +2,32 % | KRW 4.520,00 | KRW 5.490,00 | KRW 4.485,00 | 495,37K |
| 2026-08-11 | KRW 4.520,00 | +0,67 % | KRW 4.490,00 | KRW 4.560,00 | KRW 4.405,00 | 29,79K |
| 2026-08-10 | KRW 4.490,00 | 0,00 % | KRW 4.450,00 | KRW 4.505,00 | KRW 4.430,00 | 31,77K |
| 2026-08-07 | KRW 4.490,00 | +0,45 % | KRW 4.470,00 | KRW 4.490,00 | KRW 4.390,00 | 22,11K |
| 2026-08-06 | KRW 4.470,00 | -0,11 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.375,00 | 36,66K |
| 2026-08-05 | KRW 4.475,00 | +2,17 % | KRW 4.385,00 | KRW 4.475,00 | KRW 4.335,00 | 25,19K |
| 2026-08-04 | KRW 4.380,00 | +2,10 % | KRW 4.260,00 | KRW 4.410,00 | KRW 4.245,00 | 43,00K |
| 2026-08-03 | KRW 4.290,00 | -0,92 % | KRW 4.330,00 | KRW 4.370,00 | KRW 4.205,00 | 43,86K |
| 2026-07-31 | KRW 4.330,00 | +1,17 % | KRW 4.245,00 | KRW 4.350,00 | KRW 4.125,00 | 46,86K |
| 2026-07-30 | KRW 4.280,00 | +4,39 % | KRW 4.140,00 | KRW 4.435,00 | KRW 4.000,00 | 145,22K |
| 2026-07-29 | KRW 4.100,00 | +0,99 % | KRW 4.050,00 | KRW 4.105,00 | KRW 3.845,00 | 90,21K |
| 2026-07-28 | KRW 4.060,00 | -2,75 % | KRW 4.150,00 | KRW 4.160,00 | KRW 3.995,00 | 48,00K |
| 2026-07-27 | KRW 4.175,00 | -0,71 % | KRW 4.205,00 | KRW 4.240,00 | KRW 4.160,00 | 8,95K |
| 2026-07-24 | KRW 4.205,00 | -0,36 % | KRW 4.190,00 | KRW 4.270,00 | KRW 4.150,00 | 9,79K |
| 2026-07-23 | KRW 4.220,00 | +3,18 % | KRW 4.070,00 | KRW 4.225,00 | KRW 4.070,00 | 14,72K |
| 2026-07-22 | KRW 4.090,00 | -0,12 % | KRW 4.115,00 | KRW 4.180,00 | KRW 3.950,00 | 26,07K |
| 2026-07-21 | KRW 4.095,00 | +2,89 % | KRW 4.060,00 | KRW 4.100,00 | KRW 3.930,00 | 28,49K |
| 2026-07-20 | KRW 3.980,00 | -3,86 % | KRW 4.100,00 | KRW 4.110,00 | KRW 3.940,00 | 39,81K |
| 2026-07-16 | KRW 4.140,00 | +0,24 % | KRW 4.130,00 | KRW 4.160,00 | KRW 4.085,00 | 12,55K |
| 2026-07-15 | KRW 4.130,00 | +1,60 % | KRW 4.095,00 | KRW 4.170,00 | KRW 4.075,00 | 32,88K |
| 2026-07-14 | KRW 4.065,00 | -1,22 % | KRW 4.085,00 | KRW 4.170,00 | KRW 4.055,00 | 61,52K |
| 2026-07-13 | KRW 4.115,00 | -6,05 % | KRW 4.525,00 | KRW 4.525,00 | KRW 4.085,00 | 48,29K |
| 2026-07-10 | KRW 4.380,00 | +0,92 % | KRW 4.365,00 | KRW 4.455,00 | KRW 4.230,00 | 39,53K |
| 2026-07-09 | KRW 4.340,00 | 0,00 % | KRW 4.205,00 | KRW 4.390,00 | KRW 3.940,00 | 47,57K |
| 2026-07-08 | KRW 4.340,00 | -1,14 % | KRW 4.305,00 | KRW 4.495,00 | KRW 4.230,00 | 44,02K |
| 2026-07-07 | KRW 4.390,00 | -0,23 % | KRW 4.365,00 | KRW 4.475,00 | KRW 4.310,00 | 57,55K |
| 2026-07-06 | KRW 4.400,00 | +2,92 % | KRW 4.295,00 | KRW 4.450,00 | KRW 4.225,00 | 35,63K |
| 2026-07-03 | KRW 4.275,00 | +1,18 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.105,00 | 28,44K |
| 2026-07-02 | KRW 4.225,00 | -0,71 % | KRW 4.245,00 | KRW 4.580,00 | KRW 4.150,00 | 41,88K |
| 2026-07-01 | KRW 4.255,00 | +3,15 % | KRW 4.125,00 | KRW 4.265,00 | KRW 4.100,00 | 35,29K |
| 2026-06-30 | KRW 4.125,00 | -0,60 % | KRW 4.150,00 | KRW 4.195,00 | KRW 4.110,00 | 27,43K |
| 2026-06-29 | KRW 4.150,00 | +2,98 % | KRW 4.025,00 | KRW 4.175,00 | KRW 3.920,00 | 88,94K |
| 2026-06-26 | KRW 4.030,00 | -2,18 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.915,00 | 46,86K |
| 2026-06-25 | KRW 4.120,00 | 0,00 % | KRW 4.125,00 | KRW 4.155,00 | KRW 4.060,00 | 18,12K |
| 2026-06-24 | KRW 4.120,00 | -0,24 % | KRW 4.130,00 | KRW 4.135,00 | KRW 4.020,00 | 26,79K |
| 2026-06-23 | KRW 4.130,00 | -1,08 % | KRW 4.175,00 | KRW 4.175,00 | KRW 4.000,00 | 44,27K |
| 2026-06-22 | KRW 4.175,00 | 0,00 % | KRW 4.175,00 | KRW 4.280,00 | KRW 4.155,00 | 20,08K |
| 2026-06-19 | KRW 4.175,00 | -7,02 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.140,00 | 34,36K |
| 2026-06-18 | KRW 4.490,00 | -1,32 % | KRW 4.550,00 | KRW 4.595,00 | KRW 4.405,00 | 17,08K |
| 2026-06-17 | KRW 4.550,00 | +0,11 % | KRW 4.620,00 | KRW 4.625,00 | KRW 4.490,00 | 20,71K |
| 2026-06-16 | KRW 4.545,00 | +1,00 % | KRW 4.530,00 | KRW 4.550,00 | KRW 4.485,00 | 8,05K |
| 2026-06-15 | KRW 4.500,00 | +2,04 % | KRW 4.415,00 | KRW 4.580,00 | KRW 4.415,00 | 17,93K |
| 2026-06-12 | KRW 4.410,00 | +0,34 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.405,00 | 18,28K |
| 2026-06-11 | KRW 4.395,00 | +0,57 % | KRW 4.525,00 | KRW 4.525,00 | KRW 4.255,00 | 17,27K |
| 2026-06-10 | KRW 4.370,00 | 0,00 % | KRW 4.370,00 | KRW 4.465,00 | KRW 4.270,00 | 45,65K |
| 2026-06-09 | KRW 4.370,00 | +2,58 % | KRW 4.100,00 | KRW 4.650,00 | KRW 4.100,00 | 36,45K |
| 2026-06-08 | KRW 4.260,00 | -3,51 % | KRW 4.035,00 | KRW 4.395,00 | KRW 4.035,00 | 58,77K |
| 2026-06-05 | KRW 4.415,00 | -1,34 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.340,00 | 28,46K |
| 2026-06-04 | KRW 4.475,00 | 0,00 % | KRW 4.480,00 | KRW 4.650,00 | KRW 4.420,00 | 45,47K |
| 2026-06-02 | KRW 4.475,00 | +1,47 % | KRW 4.410,00 | KRW 4.640,00 | KRW 4.210,00 | 65,95K |
| 2026-06-01 | KRW 4.410,00 | -3,82 % | KRW 4.550,00 | KRW 4.965,00 | KRW 4.395,00 | 43,83K |
| 2026-05-29 | KRW 4.585,00 | -3,47 % | KRW 4.750,00 | KRW 4.850,00 | KRW 4.530,00 | 44,48K |
| 2026-05-28 | KRW 4.750,00 | -2,26 % | KRW 4.860,00 | KRW 4.895,00 | KRW 4.650,00 | 65,82K |
| 2026-05-27 | KRW 4.860,00 | -2,99 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.835,00 | 47,33K |
| 2026-05-26 | KRW 5.010,00 | -3,65 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.010,00 | 34,78K |
| 2026-05-22 | KRW 5.200,00 | +3,38 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.080,00 | 24,92K |
| 2026-05-21 | KRW 5.030,00 | +0,20 % | KRW 5.040,00 | KRW 5.300,00 | KRW 5.030,00 | 37,53K |