DB INSURANCE CO. LTD 005830
KRX · Südkorea · Finanzen
KRW 183.100,00-1.900,00 (-1,03 %)
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 183.100,00 | -1,03 % | KRW 185.200,00 | KRW 185.400,00 | KRW 180.500,00 | 161,04K |
| 2026-09-30 | KRW 185.000,00 | -3,44 % | KRW 191.000,00 | KRW 191.400,00 | KRW 184.300,00 | 244,46K |
| 2026-09-29 | KRW 191.600,00 | +0,37 % | KRW 192.000,00 | KRW 193.300,00 | KRW 189.200,00 | 161,09K |
| 2026-09-28 | KRW 190.900,00 | +3,41 % | KRW 186.900,00 | KRW 192.800,00 |
| KRW 183.700,00 |
| 157,26K |
| 2026-09-23 | KRW 184.600,00 | -0,70 % | KRW 185.900,00 | KRW 186.600,00 | KRW 182.000,00 | 164,51K |
| 2026-09-22 | KRW 185.900,00 | -1,27 % | KRW 188.200,00 | KRW 188.900,00 | KRW 182.900,00 | 142,00K |
| 2026-09-21 | KRW 188.300,00 | +0,75 % | KRW 186.000,00 | KRW 189.300,00 | KRW 185.500,00 | 93,10K |
| 2026-09-18 | KRW 186.900,00 | -3,06 % | KRW 192.800,00 | KRW 192.900,00 | KRW 186.900,00 | 514,76K |
| 2026-09-17 | KRW 192.800,00 | +3,10 % | KRW 188.500,00 | KRW 196.800,00 | KRW 186.100,00 | 186,25K |
| 2026-09-16 | KRW 187.000,00 | -0,90 % | KRW 190.000,00 | KRW 192.000,00 | KRW 185.300,00 | 151,88K |
| 2026-09-15 | KRW 188.700,00 | -1,97 % | KRW 190.200,00 | KRW 194.300,00 | KRW 187.200,00 | 115,47K |
| 2026-09-14 | KRW 192.500,00 | +0,42 % | KRW 187.100,00 | KRW 194.000,00 | KRW 184.800,00 | 285,77K |
| 2026-09-11 | KRW 191.700,00 | +2,95 % | KRW 186.500,00 | KRW 192.600,00 | KRW 185.300,00 | 305,91K |
| 2026-09-10 | KRW 186.200,00 | +0,05 % | KRW 187.000,00 | KRW 192.500,00 | KRW 184.500,00 | 337,94K |
| 2026-09-09 | KRW 186.100,00 | -0,64 % | KRW 187.000,00 | KRW 188.300,00 | KRW 183.200,00 | 252,24K |
| 2026-09-08 | KRW 187.300,00 | -2,65 % | KRW 194.100,00 | KRW 194.200,00 | KRW 185.400,00 | 197,20K |
| 2026-09-07 | KRW 192.400,00 | -1,69 % | KRW 197.300,00 | KRW 197.600,00 | KRW 190.000,00 | 156,14K |
| 2026-09-04 | KRW 195.700,00 | -3,60 % | KRW 201.500,00 | KRW 202.500,00 | KRW 193.800,00 | 219,06K |
| 2026-09-03 | KRW 203.000,00 | +6,34 % | KRW 190.500,00 | KRW 208.000,00 | KRW 190.500,00 | 307,21K |
| 2026-09-02 | KRW 190.900,00 | -0,88 % | KRW 190.800,00 | KRW 195.700,00 | KRW 189.600,00 | 271,29K |
| 2026-09-01 | KRW 192.600,00 | +6,35 % | KRW 180.100,00 | KRW 196.400,00 | KRW 179.600,00 | 278,15K |
| 2026-08-31 | KRW 181.100,00 | -3,36 % | KRW 193.500,00 | KRW 196.000,00 | KRW 177.500,00 | 466,31K |
| 2026-08-28 | KRW 187.400,00 | +1,85 % | KRW 184.000,00 | KRW 190.400,00 | KRW 178.400,00 | 199,69K |
| 2026-08-27 | KRW 184.000,00 | -1,45 % | KRW 190.000,00 | KRW 191.400,00 | KRW 182.500,00 | 199,07K |
| 2026-08-26 | KRW 186.700,00 | +2,30 % | KRW 184.700,00 | KRW 188.000,00 | KRW 180.700,00 | 138,61K |
| 2026-08-25 | KRW 182.500,00 | +1,11 % | KRW 180.200,00 | KRW 184.400,00 | KRW 178.400,00 | 150,81K |
| 2026-08-24 | KRW 180.500,00 | +1,52 % | KRW 177.500,00 | KRW 181.300,00 | KRW 174.100,00 | 169,13K |
| 2026-08-21 | KRW 177.800,00 | +0,23 % | KRW 178.800,00 | KRW 179.800,00 | KRW 174.200,00 | 308,93K |
| 2026-08-20 | KRW 177.400,00 | -5,39 % | KRW 182.900,00 | KRW 184.500,00 | KRW 177.200,00 | 226,80K |
| 2026-08-19 | KRW 187.500,00 | +3,02 % | KRW 183.500,00 | KRW 191.100,00 | KRW 182.000,00 | 335,17K |
| 2026-08-18 | KRW 182.000,00 | +2,94 % | KRW 179.800,00 | KRW 184.900,00 | KRW 175.100,00 | 262,10K |
| 2026-08-14 | KRW 176.800,00 | +6,12 % | KRW 167.600,00 | KRW 177.900,00 | KRW 166.100,00 | 258,95K |
| 2026-08-13 | KRW 166.600,00 | +4,78 % | KRW 158.600,00 | KRW 174.400,00 | KRW 158.600,00 | 299,25K |
| 2026-08-12 | KRW 159.000,00 | -3,34 % | KRW 164.200,00 | KRW 168.600,00 | KRW 157.600,00 | 165,19K |
| 2026-08-11 | KRW 164.500,00 | +1,36 % | KRW 162.300,00 | KRW 170.500,00 | KRW 160.700,00 | 136,23K |
| 2026-08-10 | KRW 162.300,00 | -2,17 % | KRW 165.900,00 | KRW 167.700,00 | KRW 159.200,00 | 91,63K |
| 2026-08-07 | KRW 165.900,00 | +3,82 % | KRW 156.600,00 | KRW 166.500,00 | KRW 156.100,00 | 154,98K |
| 2026-08-06 | KRW 159.800,00 | +2,70 % | KRW 156.300,00 | KRW 161.000,00 | KRW 155.300,00 | 121,07K |
| 2026-08-05 | KRW 155.600,00 | +0,52 % | KRW 154.200,00 | KRW 159.200,00 | KRW 154.000,00 | 196,18K |
| 2026-08-04 | KRW 154.800,00 | -1,15 % | KRW 154.300,00 | KRW 156.900,00 | KRW 150.400,00 | 174,83K |
| 2026-08-03 | KRW 156.600,00 | -0,25 % | KRW 154.900,00 | KRW 160.900,00 | KRW 154.200,00 | 155,48K |
| 2026-07-31 | KRW 157.000,00 | -3,62 % | KRW 163.100,00 | KRW 165.500,00 | KRW 154.600,00 | 293,52K |
| 2026-07-30 | KRW 162.900,00 | +5,30 % | KRW 155.500,00 | KRW 170.300,00 | KRW 155.500,00 | 386,62K |
| 2026-07-29 | KRW 154.700,00 | -2,70 % | KRW 160.100,00 | KRW 164.700,00 | KRW 153.400,00 | 204,12K |
| 2026-07-28 | KRW 159.000,00 | -2,69 % | KRW 161.800,00 | KRW 163.900,00 | KRW 158.000,00 | 237,50K |
| 2026-07-27 | KRW 163.400,00 | -2,68 % | KRW 168.500,00 | KRW 170.500,00 | KRW 162.400,00 | 102,25K |
| 2026-07-24 | KRW 167.900,00 | +1,51 % | KRW 161.700,00 | KRW 172.400,00 | KRW 161.100,00 | 196,28K |
| 2026-07-23 | KRW 165.400,00 | 0,00 % | KRW 164.600,00 | KRW 169.200,00 | KRW 164.300,00 | 206,73K |
| 2026-07-22 | KRW 165.400,00 | +2,29 % | KRW 160.400,00 | KRW 170.800,00 | KRW 160.400,00 | 204,15K |
| 2026-07-21 | KRW 161.700,00 | +1,70 % | KRW 154.700,00 | KRW 165.100,00 | KRW 154.600,00 | 203,57K |
| 2026-07-20 | KRW 159.000,00 | -2,45 % | KRW 164.600,00 | KRW 164.700,00 | KRW 156.400,00 | 239,72K |
| 2026-07-16 | KRW 163.000,00 | +0,31 % | KRW 163.000,00 | KRW 166.600,00 | KRW 158.900,00 | 219,85K |
| 2026-07-15 | KRW 162.500,00 | +0,93 % | KRW 164.000,00 | KRW 166.700,00 | KRW 161.100,00 | 277,77K |
| 2026-07-14 | KRW 161.000,00 | +1,19 % | KRW 160.600,00 | KRW 164.000,00 | KRW 157.200,00 | 354,39K |
| 2026-07-13 | KRW 159.100,00 | +2,12 % | KRW 157.200,00 | KRW 163.900,00 | KRW 157.200,00 | 335,50K |
| 2026-07-10 | KRW 155.800,00 | +6,35 % | KRW 149.000,00 | KRW 162.400,00 | KRW 146.200,00 | 335,88K |
| 2026-07-09 | KRW 146.500,00 | -3,24 % | KRW 154.900,00 | KRW 154.900,00 | KRW 146.000,00 | 276,34K |
| 2026-07-08 | KRW 151.400,00 | +0,87 % | KRW 150.800,00 | KRW 155.000,00 | KRW 147.700,00 | 248,77K |
| 2026-07-07 | KRW 150.100,00 | +2,88 % | KRW 145.700,00 | KRW 150.700,00 | KRW 144.200,00 | 244,43K |
| 2026-07-06 | KRW 145.900,00 | -0,61 % | KRW 145.600,00 | KRW 149.600,00 | KRW 144.100,00 | 130,39K |
| 2026-07-03 | KRW 146.800,00 | +0,89 % | KRW 146.900,00 | KRW 149.000,00 | KRW 142.100,00 | 173,26K |
| 2026-07-02 | KRW 145.500,00 | +6,91 % | KRW 136.500,00 | KRW 147.200,00 | KRW 133.100,00 | 272,01K |
| 2026-07-01 | KRW 136.100,00 | +1,64 % | KRW 136.800,00 | KRW 137.300,00 | KRW 132.800,00 | 169,27K |
| 2026-06-30 | KRW 133.900,00 | -1,33 % | KRW 137.000,00 | KRW 137.600,00 | KRW 133.500,00 | 196,65K |
| 2026-06-29 | KRW 135.700,00 | +3,19 % | KRW 130.400,00 | KRW 136.400,00 | KRW 128.900,00 | 160,98K |
| 2026-06-26 | KRW 131.500,00 | -3,31 % | KRW 134.800,00 | KRW 135.100,00 | KRW 126.900,00 | 234,74K |
| 2026-06-25 | KRW 136.000,00 | -0,95 % | KRW 138.100,00 | KRW 141.000,00 | KRW 135.300,00 | 195,24K |
| 2026-06-24 | KRW 137.300,00 | -1,22 % | KRW 137.700,00 | KRW 141.700,00 | KRW 133.700,00 | 215,33K |
| 2026-06-23 | KRW 139.000,00 | -1,63 % | KRW 139.300,00 | KRW 147.700,00 | KRW 139.000,00 | 182,87K |
| 2026-06-22 | KRW 141.300,00 | -2,48 % | KRW 144.800,00 | KRW 144.800,00 | KRW 141.000,00 | 126,49K |
| 2026-06-19 | KRW 144.900,00 | -3,34 % | KRW 149.600,00 | KRW 150.900,00 | KRW 142.600,00 | 430,65K |
| 2026-06-18 | KRW 149.900,00 | -1,06 % | KRW 150.000,00 | KRW 153.600,00 | KRW 149.200,00 | 151,09K |
| 2026-06-17 | KRW 151.500,00 | -1,24 % | KRW 153.400,00 | KRW 156.500,00 | KRW 151.100,00 | 168,27K |
| 2026-06-16 | KRW 153.400,00 | +0,66 % | KRW 151.700,00 | KRW 155.700,00 | KRW 149.800,00 | 234,47K |
| 2026-06-15 | KRW 152.400,00 | +2,83 % | KRW 151.800,00 | KRW 155.000,00 | KRW 148.700,00 | 369,98K |
| 2026-06-12 | KRW 148.200,00 | +5,86 % | KRW 144.000,00 | KRW 150.800,00 | KRW 143.300,00 | 212,64K |
| 2026-06-11 | KRW 140.000,00 | -1,75 % | KRW 140.500,00 | KRW 143.300,00 | KRW 135.800,00 | 432,79K |
| 2026-06-10 | KRW 142.500,00 | -0,90 % | KRW 138.500,00 | KRW 142.900,00 | KRW 137.500,00 | 164 |
| 2026-06-09 | KRW 143.800,00 | +5,58 % | KRW 138.000,00 | KRW 146.500,00 | KRW 134.000,00 | 439,60K |
| 2026-06-08 | KRW 136.200,00 | -4,35 % | KRW 138.500,00 | KRW 141.300,00 | KRW 135.500,00 | 235,09K |
| 2026-06-05 | KRW 142.400,00 | -1,59 % | KRW 145.900,00 | KRW 149.700,00 | KRW 139.600,00 | 172,62K |
| 2026-06-04 | KRW 144.700,00 | -0,55 % | KRW 140.200,00 | KRW 145.500,00 | KRW 139.300,00 | 261,02K |
| 2026-06-02 | KRW 145.500,00 | +3,19 % | KRW 141.100,00 | KRW 146.300,00 | KRW 138.300,00 | 236,27K |
| 2026-06-01 | KRW 141.000,00 | -1,47 % | KRW 140.200,00 | KRW 144.500,00 | KRW 139.300,00 | 188,68K |
| 2026-05-29 | KRW 143.100,00 | +1,42 % | KRW 141.100,00 | KRW 144.000,00 | KRW 132.500,00 | 862,16K |
| 2026-05-28 | KRW 141.100,00 | -2,35 % | KRW 144.100,00 | KRW 144.100,00 | KRW 137.500,00 | 411,64K |
| 2026-05-27 | KRW 144.500,00 | -2,76 % | KRW 148.200,00 | KRW 149.800,00 | KRW 144.000,00 | 283,93K |
| 2026-05-26 | KRW 148.600,00 | -3,82 % | KRW 154.600,00 | KRW 156.200,00 | KRW 148.000,00 | 351,37K |
| 2026-05-22 | KRW 154.500,00 | -0,58 % | KRW 158.000,00 | KRW 158.700,00 | KRW 153.000,00 | 188,83K |
| 2026-05-21 | KRW 155.400,00 | -0,58 % | KRW 157.200,00 | KRW 160.900,00 | KRW 155.100,00 | 267,13K |