Daelim Trading Co., Ltd 006570
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.894,00-35,00 (-1,81 %)
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 1.890,00 | -2,02 % | KRW 1.908,00 | KRW 1.912,00 | KRW 1.876,00 | 1,59K |
| 2026-10-01 | KRW 1.929,00 | +3,16 % | KRW 1.870,00 | KRW 1.948,00 | KRW 1.817,00 | 43,54K |
| 2026-09-30 | KRW 1.870,00 | -3,01 % | KRW 1.904,00 | KRW 1.929,00 | KRW 1.870,00 | 3,54K |
| 2026-09-29 | KRW 1.928,00 | +0,31 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.880,00 | 2,44K |
| 2026-09-28 | KRW 1.922,00 | 0,00 % | KRW 1.894,00 | KRW 1.922,00 | KRW 1.890,00 | 5,49K |
| 2026-09-23 | KRW 1.922,00 | -0,88 % | KRW 1.908,00 | KRW 1.939,00 | KRW 1.905,00 | 5,43K |
| 2026-09-22 | KRW 1.939,00 | +1,68 % | KRW 1.930,00 | KRW 1.946,00 | KRW 1.902,00 | 14,80K |
| 2026-09-21 | KRW 1.907,00 | -1,85 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.907,00 | 14,61K |
| 2026-09-18 | KRW 1.943,00 | +0,05 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.890,00 | 11,74K |
| 2026-09-17 | KRW 1.942,00 | +0,10 % | KRW 1.932,00 | KRW 1.959,00 | KRW 1.900,00 | 1,37K |
| 2026-09-16 | KRW 1.940,00 | -1,62 % | KRW 1.956,00 | KRW 1.972,00 | KRW 1.933,00 | 14,56K |
| 2026-09-15 | KRW 1.972,00 | -0,40 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.890,00 | 8,32K |
| 2026-09-14 | KRW 1.980,00 | -0,75 % | KRW 1.995,00 | KRW 2.050,00 | KRW 1.936,00 | 33,57K |
| 2026-09-11 | KRW 1.995,00 | -0,05 % | KRW 1.996,00 | KRW 1.998,00 | KRW 1.900,00 | 16,74K |
| 2026-09-10 | KRW 1.996,00 | +0,30 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.936,00 | 16,50K |
| 2026-09-09 | KRW 1.990,00 | +3,43 % | KRW 1.935,00 | KRW 2.010,00 | KRW 1.908,00 | 31,57K |
| 2026-09-08 | KRW 1.924,00 | +1,26 % | KRW 1.905,00 | KRW 1.939,00 | KRW 1.900,00 | 180,34K |
| 2026-09-07 | KRW 1.900,00 | -1,25 % | KRW 1.922,00 | KRW 2.050,00 | KRW 1.869,00 | 20,55K |
| 2026-09-04 | KRW 1.924,00 | +3,44 % | KRW 1.851,00 | KRW 1.994,00 | KRW 1.850,00 | 61,12K |
| 2026-09-03 | KRW 1.860,00 | -1,38 % | KRW 1.906,00 | KRW 1.913,00 | KRW 1.854,00 | 46,82K |
| 2026-09-02 | KRW 1.886,00 | -0,11 % | KRW 1.888,00 | KRW 2.000,00 | KRW 1.838,00 | 23,75K |
| 2026-09-01 | KRW 1.888,00 | -0,37 % | KRW 1.890,00 | KRW 1.949,00 | KRW 1.864,00 | 43,39K |
| 2026-08-31 | KRW 1.895,00 | -5,72 % | KRW 2.010,00 | KRW 2.050,00 | KRW 1.811,00 | 82,01K |
| 2026-08-28 | KRW 2.010,00 | +10,08 % | KRW 1.833,00 | KRW 2.200,00 | KRW 1.812,00 | 311,30K |
| 2026-08-27 | KRW 1.826,00 | -0,05 % | KRW 1.771,00 | KRW 1.832,00 | KRW 1.771,00 | 17,16K |
| 2026-08-26 | KRW 1.827,00 | +0,11 % | KRW 1.824,00 | KRW 1.850,00 | KRW 1.778,00 | 7,56K |
| 2026-08-25 | KRW 1.825,00 | -0,82 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.792,00 | 29,32K |
| 2026-08-24 | KRW 1.840,00 | -3,21 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.815,00 | 52,44K |
| 2026-08-21 | KRW 1.901,00 | -4,42 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.876,00 | 82,79K |
| 2026-08-20 | KRW 1.989,00 | +0,76 % | KRW 1.960,00 | KRW 1.992,00 | KRW 1.900,00 | 52,93K |
| 2026-08-19 | KRW 1.974,00 | -4,41 % | KRW 2.065,00 | KRW 2.070,00 | KRW 1.932,00 | 83,07K |
| 2026-08-18 | KRW 2.065,00 | +11,08 % | KRW 1.861,00 | KRW 2.085,00 | KRW 1.844,00 | 336,04K |
| 2026-08-14 | KRW 1.859,00 | +2,71 % | KRW 1.810,00 | KRW 1.880,00 | KRW 1.766,00 | 168,71K |
| 2026-08-13 | KRW 1.810,00 | -0,17 % | KRW 1.755,00 | KRW 1.860,00 | KRW 1.649,00 | 758,51K |
| 2026-08-12 | KRW 1.813,00 | -13,25 % | KRW 2.095,00 | KRW 2.715,00 | KRW 1.813,00 | 4,84M |
| 2026-08-11 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.025,00 | 13,11K |
| 2026-08-10 | KRW 2.085,00 | +4,77 % | KRW 1.996,00 | KRW 2.095,00 | KRW 1.952,00 | 63,41K |
| 2026-08-07 | KRW 1.990,00 | +0,10 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.959,00 | 7,54K |
| 2026-08-06 | KRW 1.988,00 | -0,30 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.978,00 | 8,99K |
| 2026-08-05 | KRW 1.994,00 | -1,04 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.986,00 | 6,59K |
| 2026-08-04 | KRW 2.015,00 | +0,50 % | KRW 2.020,00 | KRW 2.030,00 | KRW 1.983,00 | 8,69K |
| 2026-08-03 | KRW 2.005,00 | -3,14 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.999,00 | 7,65K |
| 2026-07-31 | KRW 2.070,00 | +3,24 % | KRW 2.045,00 | KRW 2.180,00 | KRW 1.996,00 | 22,14K |
| 2026-07-30 | KRW 2.005,00 | -3,61 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.005,00 | 6,83K |
| 2026-07-29 | KRW 2.080,00 | +0,24 % | KRW 2.010,00 | KRW 2.095,00 | KRW 1.950,00 | 24,56K |
| 2026-07-28 | KRW 2.075,00 | +0,48 % | KRW 2.120,00 | KRW 2.160,00 | KRW 1.990,00 | 7,63K |
| 2026-07-27 | KRW 2.065,00 | +1,23 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.993,00 | 5,37K |
| 2026-07-24 | KRW 2.040,00 | -1,69 % | KRW 2.040,00 | KRW 2.110,00 | KRW 2.005,00 | 4,06K |
| 2026-07-23 | KRW 2.075,00 | +2,72 % | KRW 2.160,00 | KRW 2.160,00 | KRW 1.980,00 | 21,98K |
| 2026-07-22 | KRW 2.020,00 | -0,49 % | KRW 2.035,00 | KRW 2.095,00 | KRW 1.978,00 | 10,23K |
| 2026-07-21 | KRW 2.030,00 | +0,74 % | KRW 2.120,00 | KRW 2.200,00 | KRW 1.950,00 | 23,81K |
| 2026-07-20 | KRW 2.015,00 | -1,95 % | KRW 2.005,00 | KRW 2.125,00 | KRW 1.964,00 | 12,74K |
| 2026-07-16 | KRW 2.055,00 | -1,91 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.020,00 | 28,52K |
| 2026-07-15 | KRW 2.095,00 | -6,05 % | KRW 2.180,00 | KRW 2.260,00 | KRW 2.000,00 | 58,61K |
| 2026-07-14 | KRW 2.230,00 | -0,45 % | KRW 2.170,00 | KRW 2.280,00 | KRW 2.165,00 | 65,18K |
| 2026-07-13 | KRW 2.240,00 | +0,90 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.160,00 | 4,60K |
| 2026-07-10 | KRW 2.220,00 | +2,30 % | KRW 2.125,00 | KRW 2.275,00 | KRW 2.125,00 | 25,59K |
| 2026-07-09 | KRW 2.170,00 | -0,23 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.110,00 | 9,49K |
| 2026-07-08 | KRW 2.175,00 | -1,14 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.120,00 | 17,37K |
| 2026-07-07 | KRW 2.200,00 | -2,22 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.135,00 | 16,95K |
| 2026-07-06 | KRW 2.250,00 | +0,22 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.160,00 | 21,07K |
| 2026-07-03 | KRW 2.245,00 | +2,05 % | KRW 2.160,00 | KRW 2.250,00 | KRW 2.115,00 | 7,40K |
| 2026-07-02 | KRW 2.200,00 | -3,08 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.150,00 | 9,23K |
| 2026-07-01 | KRW 2.270,00 | +4,61 % | KRW 2.170,00 | KRW 2.275,00 | KRW 2.125,00 | 75,67K |
| 2026-06-30 | KRW 2.170,00 | +6,90 % | KRW 2.050,00 | KRW 2.195,00 | KRW 2.030,00 | 113,45K |
| 2026-06-29 | KRW 2.030,00 | +2,27 % | KRW 1.985,00 | KRW 2.050,00 | KRW 1.951,00 | 31,67K |
| 2026-06-26 | KRW 1.985,00 | -0,70 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.972,00 | 13,39K |
| 2026-06-25 | KRW 1.999,00 | +1,78 % | KRW 1.997,00 | KRW 2.015,00 | KRW 1.945,00 | 19,86K |
| 2026-06-24 | KRW 1.964,00 | -1,26 % | KRW 1.900,00 | KRW 2.000,00 | KRW 1.900,00 | 54,35K |
| 2026-06-23 | KRW 1.989,00 | +4,08 % | KRW 1.884,00 | KRW 2.015,00 | KRW 1.840,00 | 48,12K |
| 2026-06-22 | KRW 1.911,00 | 0,00 % | KRW 1.884,00 | KRW 1.936,00 | KRW 1.868,00 | 13,70K |
| 2026-06-19 | KRW 1.911,00 | +0,05 % | KRW 1.910,00 | KRW 1.943,00 | KRW 1.874,00 | 42,87K |
| 2026-06-18 | KRW 1.910,00 | -1,34 % | KRW 1.936,00 | KRW 1.936,00 | KRW 1.874,00 | 1,32K |
| 2026-06-17 | KRW 1.936,00 | -1,73 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.917,00 | 4,61K |
| 2026-06-16 | KRW 1.970,00 | +3,14 % | KRW 1.850,00 | KRW 2.000,00 | KRW 1.847,00 | 37,97K |
| 2026-06-15 | KRW 1.910,00 | +0,53 % | KRW 1.890,00 | KRW 1.946,00 | KRW 1.890,00 | 14,02K |
| 2026-06-12 | KRW 1.900,00 | 0,00 % | KRW 1.897,00 | KRW 1.906,00 | KRW 1.881,00 | 12,11K |
| 2026-06-11 | KRW 1.900,00 | +3,26 % | KRW 1.830,00 | KRW 1.900,00 | KRW 1.791,00 | 8,13K |
| 2026-06-10 | KRW 1.840,00 | 0,00 % | KRW 1.787,00 | KRW 1.850,00 | KRW 1.665,00 | 7 |
| 2026-06-09 | KRW 1.840,00 | -3,21 % | KRW 1.859,00 | KRW 1.920,00 | KRW 1.743,00 | 16,86K |
| 2026-06-08 | KRW 1.901,00 | -0,11 % | KRW 1.875,00 | KRW 1.903,00 | KRW 1.800,00 | 22,08K |
| 2026-06-05 | KRW 1.903,00 | +0,11 % | KRW 1.907,00 | KRW 1.909,00 | KRW 1.848,00 | 26,57K |
| 2026-06-04 | KRW 1.901,00 | +1,66 % | KRW 1.870,00 | KRW 1.915,00 | KRW 1.860,00 | 20,61K |
| 2026-06-02 | KRW 1.870,00 | +6,74 % | KRW 1.664,00 | KRW 1.870,00 | KRW 1.612,00 | 30,37K |
| 2026-06-01 | KRW 1.752,00 | -3,42 % | KRW 1.771,00 | KRW 1.812,00 | KRW 1.746,00 | 8,87K |
| 2026-05-29 | KRW 1.814,00 | -5,03 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.814,00 | 27,95K |
| 2026-05-28 | KRW 1.910,00 | -0,16 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.872,00 | 5,70K |
| 2026-05-27 | KRW 1.913,00 | -1,90 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.889,00 | 16,87K |
| 2026-05-26 | KRW 1.950,00 | +0,72 % | KRW 1.935,00 | KRW 1.958,00 | KRW 1.905,00 | 23,50K |
| 2026-05-22 | KRW 1.936,00 | -2,81 % | KRW 1.986,00 | KRW 1.987,00 | KRW 1.919,00 | 22,21K |