DAEDUCK Co., Ltd. 008060
KRX · Südkorea · Elektronische Technologie
KRW 16.100,00-10,00 (-0,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16.100,00 | -0,06 % | KRW 15.940,00 | KRW 16.350,00 | KRW 15.500,00 | 124,17K |
| 2026-10-01 | KRW 16.110,00 | +6,55 % | KRW 15.000,00 | KRW 16.600,00 | KRW 15.000,00 | 172,40K |
| 2026-09-30 | KRW 15.120,00 | -0,72 % | KRW 15.400,00 | KRW 15.400,00 | KRW 14.990,00 | 66,24K |
| 2026-09-29 | KRW 15.230,00 | +0,86 % | KRW 15.110,00 | KRW 15.230,00 | KRW 14.760,00 | 62,22K |
| 2026-09-28 | KRW 15.100,00 | +2,10 % | KRW 14.780,00 | KRW 15.300,00 | KRW 14.760,00 | 79,61K |
| 2026-09-23 | KRW 14.790,00 | +1,09 % | KRW 14.630,00 | KRW 14.840,00 | KRW 14.450,00 | 53,25K |
| 2026-09-22 | KRW 14.630,00 | +2,74 % | KRW 14.500,00 | KRW 14.920,00 | KRW 14.280,00 | 103,28K |
| 2026-09-21 | KRW 14.240,00 | +0,35 % | KRW 14.300,00 | KRW 14.340,00 | KRW 14.140,00 | 26,98K |
| 2026-09-18 | KRW 14.190,00 | -2,14 % | KRW 14.650,00 | KRW 14.670,00 | KRW 14.160,00 | 49,05K |
| 2026-09-17 | KRW 14.500,00 | +0,90 % | KRW 14.270,00 | KRW 14.610,00 | KRW 14.210,00 | 70,96K |
| 2026-09-16 | KRW 14.370,00 | +2,64 % | KRW 14.130,00 | KRW 14.430,00 | KRW 14.010,00 | 84,83K |
| 2026-09-15 | KRW 14.000,00 | -1,48 % | KRW 14.200,00 | KRW 14.670,00 | KRW 13.940,00 | 83,81K |
| 2026-09-14 | KRW 14.210,00 | -2,27 % | KRW 14.440,00 | KRW 14.480,00 | KRW 14.050,00 | 55,95K |
| 2026-09-11 | KRW 14.540,00 | -0,41 % | KRW 14.460,00 | KRW 14.570,00 | KRW 14.310,00 | 46,17K |
| 2026-09-10 | KRW 14.600,00 | -1,15 % | KRW 14.720,00 | KRW 14.750,00 | KRW 14.310,00 | 95,56K |
| 2026-09-09 | KRW 14.770,00 | +2,29 % | KRW 14.440,00 | KRW 14.850,00 | KRW 14.410,00 | 66,04K |
| 2026-09-08 | KRW 14.440,00 | -2,17 % | KRW 14.820,00 | KRW 14.940,00 | KRW 14.330,00 | 82,41K |
| 2026-09-07 | KRW 14.760,00 | +1,65 % | KRW 14.850,00 | KRW 14.900,00 | KRW 14.570,00 | 75,22K |
| 2026-09-04 | KRW 14.520,00 | -1,69 % | KRW 14.800,00 | KRW 14.930,00 | KRW 14.220,00 | 112,72K |
| 2026-09-03 | KRW 14.770,00 | -4,71 % | KRW 15.510,00 | KRW 15.520,00 | KRW 14.680,00 | 90,18K |
| 2026-09-02 | KRW 15.500,00 | -3,06 % | KRW 15.850,00 | KRW 20.700,00 | KRW 15.030,00 | 125,64K |
| 2026-09-01 | KRW 15.990,00 | -1,24 % | KRW 16.200,00 | KRW 16.330,00 | KRW 15.670,00 | 29,62K |
| 2026-08-31 | KRW 16.190,00 | +0,75 % | KRW 15.920,00 | KRW 16.280,00 | KRW 15.550,00 | 33,07K |
| 2026-08-28 | KRW 16.070,00 | -2,61 % | KRW 16.460,00 | KRW 16.490,00 | KRW 15.910,00 | 40,89K |
| 2026-08-27 | KRW 16.500,00 | +3,32 % | KRW 16.120,00 | KRW 16.520,00 | KRW 16.050,00 | 71,14K |
| 2026-08-26 | KRW 15.970,00 | +0,25 % | KRW 15.930,00 | KRW 16.100,00 | KRW 15.290,00 | 31,60K |
| 2026-08-25 | KRW 15.930,00 | +3,24 % | KRW 15.280,00 | KRW 15.980,00 | KRW 14.820,00 | 55,92K |
| 2026-08-24 | KRW 15.430,00 | +1,58 % | KRW 15.200,00 | KRW 15.600,00 | KRW 15.010,00 | 56,35K |
| 2026-08-21 | KRW 15.190,00 | -2,94 % | KRW 15.680,00 | KRW 15.680,00 | KRW 14.860,00 | 66,46K |
| 2026-08-20 | KRW 15.650,00 | -0,19 % | KRW 15.730,00 | KRW 15.930,00 | KRW 15.470,00 | 40,76K |
| 2026-08-19 | KRW 15.680,00 | -1,32 % | KRW 15.450,00 | KRW 16.400,00 | KRW 15.320,00 | 114,44K |
| 2026-08-18 | KRW 15.890,00 | -6,53 % | KRW 16.970,00 | KRW 16.970,00 | KRW 15.720,00 | 103,16K |
| 2026-08-14 | KRW 17.000,00 | +7,19 % | KRW 16.020,00 | KRW 17.000,00 | KRW 15.760,00 | 131,17K |
| 2026-08-13 | KRW 15.860,00 | +0,70 % | KRW 16.000,00 | KRW 16.310,00 | KRW 15.690,00 | 68,43K |
| 2026-08-12 | KRW 15.750,00 | +2,67 % | KRW 15.410,00 | KRW 15.920,00 | KRW 15.150,00 | 61,62K |
| 2026-08-11 | KRW 15.340,00 | +0,99 % | KRW 15.000,00 | KRW 15.450,00 | KRW 14.970,00 | 78,76K |
| 2026-08-10 | KRW 15.190,00 | +3,26 % | KRW 14.720,00 | KRW 15.350,00 | KRW 14.720,00 | 87,52K |
| 2026-08-07 | KRW 14.710,00 | -0,27 % | KRW 14.710,00 | KRW 14.860,00 | KRW 14.440,00 | 38,36K |
| 2026-08-06 | KRW 14.750,00 | -1,67 % | KRW 14.850,00 | KRW 15.090,00 | KRW 14.480,00 | 36,43K |
| 2026-08-05 | KRW 15.000,00 | +7,30 % | KRW 14.750,00 | KRW 15.200,00 | KRW 14.320,00 | 91,54K |
| 2026-08-04 | KRW 13.980,00 | +2,87 % | KRW 13.890,00 | KRW 14.480,00 | KRW 13.730,00 | 138,51K |
| 2026-08-03 | KRW 13.590,00 | -1,59 % | KRW 13.340,00 | KRW 14.500,00 | KRW 13.340,00 | 83,03K |
| 2026-07-31 | KRW 13.810,00 | +20,19 % | KRW 12.360,00 | KRW 14.000,00 | KRW 12.320,00 | 210,30K |
| 2026-07-30 | KRW 11.490,00 | -2,05 % | KRW 11.120,00 | KRW 12.330,00 | KRW 11.120,00 | 168,09K |
| 2026-07-29 | KRW 11.730,00 | -8,36 % | KRW 12.950,00 | KRW 13.130,00 | KRW 10.910,00 | 326,29K |
| 2026-07-28 | KRW 12.800,00 | -9,54 % | KRW 13.950,00 | KRW 13.950,00 | KRW 12.800,00 | 75,74K |
| 2026-07-27 | KRW 14.150,00 | +0,64 % | KRW 14.490,00 | KRW 14.490,00 | KRW 13.950,00 | 59,41K |
| 2026-07-24 | KRW 14.060,00 | -3,50 % | KRW 14.700,00 | KRW 14.910,00 | KRW 14.060,00 | 57,93K |
| 2026-07-23 | KRW 14.570,00 | +2,90 % | KRW 14.300,00 | KRW 14.600,00 | KRW 14.130,00 | 67,02K |
| 2026-07-22 | KRW 14.160,00 | -2,81 % | KRW 14.570,00 | KRW 14.760,00 | KRW 14.150,00 | 95,91K |
| 2026-07-21 | KRW 14.570,00 | +5,50 % | KRW 15.400,00 | KRW 15.400,00 | KRW 13.840,00 | 246,90K |
| 2026-07-20 | KRW 13.810,00 | -5,54 % | KRW 14.010,00 | KRW 14.570,00 | KRW 13.610,00 | 94,18K |
| 2026-07-16 | KRW 14.620,00 | -6,04 % | KRW 15.070,00 | KRW 15.380,00 | KRW 14.260,00 | 98,97K |
| 2026-07-15 | KRW 15.560,00 | +11,30 % | KRW 14.640,00 | KRW 15.680,00 | KRW 14.220,00 | 107,97K |
| 2026-07-14 | KRW 13.980,00 | -1,41 % | KRW 14.040,00 | KRW 14.300,00 | KRW 13.440,00 | 103,20K |
| 2026-07-13 | KRW 14.180,00 | -4,83 % | KRW 15.040,00 | KRW 15.640,00 | KRW 14.010,00 | 102,61K |
| 2026-07-10 | KRW 14.900,00 | +8,76 % | KRW 13.750,00 | KRW 15.080,00 | KRW 13.710,00 | 100,18K |
| 2026-07-09 | KRW 13.700,00 | -1,79 % | KRW 13.810,00 | KRW 14.340,00 | KRW 13.460,00 | 126,68K |
| 2026-07-08 | KRW 13.950,00 | -4,58 % | KRW 14.270,00 | KRW 14.540,00 | KRW 13.710,00 | 115,20K |
| 2026-07-07 | KRW 14.620,00 | -4,07 % | KRW 15.130,00 | KRW 15.360,00 | KRW 14.100,00 | 82,42K |
| 2026-07-06 | KRW 15.240,00 | -4,75 % | KRW 16.190,00 | KRW 16.190,00 | KRW 14.950,00 | 78,11K |
| 2026-07-03 | KRW 16.000,00 | +1,65 % | KRW 15.870,00 | KRW 16.900,00 | KRW 14.720,00 | 65,55K |
| 2026-07-02 | KRW 15.740,00 | -8,70 % | KRW 16.510,00 | KRW 16.860,00 | KRW 15.530,00 | 89,10K |
| 2026-07-01 | KRW 17.240,00 | +3,30 % | KRW 17.100,00 | KRW 17.310,00 | KRW 16.350,00 | 88,89K |
| 2026-06-30 | KRW 16.690,00 | +3,79 % | KRW 16.230,00 | KRW 17.250,00 | KRW 15.950,00 | 94,10K |
| 2026-06-29 | KRW 16.080,00 | -0,74 % | KRW 16.190,00 | KRW 16.320,00 | KRW 15.400,00 | 62,03K |
| 2026-06-26 | KRW 16.200,00 | -0,25 % | KRW 16.110,00 | KRW 16.840,00 | KRW 15.420,00 | 157,43K |
| 2026-06-25 | KRW 16.240,00 | -1,58 % | KRW 17.030,00 | KRW 17.300,00 | KRW 16.090,00 | 83,57K |
| 2026-06-24 | KRW 16.500,00 | -5,98 % | KRW 17.550,00 | KRW 17.730,00 | KRW 15.990,00 | 174,71K |
| 2026-06-23 | KRW 17.550,00 | -8,02 % | KRW 19.080,00 | KRW 19.080,00 | KRW 17.070,00 | 92,86K |
| 2026-06-22 | KRW 19.080,00 | -3,54 % | KRW 19.730,00 | KRW 20.200,00 | KRW 19.040,00 | 80,96K |
| 2026-06-19 | KRW 19.780,00 | -5,81 % | KRW 21.300,00 | KRW 21.450,00 | KRW 19.320,00 | 92,39K |
| 2026-06-18 | KRW 21.000,00 | -1,87 % | KRW 21.650,00 | KRW 21.700,00 | KRW 20.900,00 | 71,01K |
| 2026-06-17 | KRW 21.400,00 | +1,42 % | KRW 20.750,00 | KRW 21.450,00 | KRW 20.600,00 | 59,28K |
| 2026-06-16 | KRW 21.100,00 | -1,86 % | KRW 21.300,00 | KRW 21.700,00 | KRW 21.000,00 | 92,25K |
| 2026-06-15 | KRW 21.500,00 | +4,88 % | KRW 21.100,00 | KRW 21.500,00 | KRW 20.600,00 | 86,55K |
| 2026-06-12 | KRW 20.500,00 | +4,49 % | KRW 20.700,00 | KRW 21.150,00 | KRW 20.000,00 | 210,66K |
| 2026-06-11 | KRW 19.620,00 | +3,05 % | KRW 18.220,00 | KRW 19.750,00 | KRW 18.200,00 | 116,30K |
| 2026-06-10 | KRW 19.040,00 | -1,91 % | KRW 19.500,00 | KRW 19.770,00 | KRW 18.490,00 | 99,32K |
| 2026-06-09 | KRW 19.410,00 | +5,78 % | KRW 18.500,00 | KRW 19.550,00 | KRW 18.290,00 | 124,28K |
| 2026-06-08 | KRW 18.350,00 | -6,90 % | KRW 18.470,00 | KRW 19.220,00 | KRW 17.830,00 | 68,18K |
| 2026-06-05 | KRW 19.710,00 | -3,14 % | KRW 20.500,00 | KRW 20.500,00 | KRW 18.500,00 | 140,63K |
| 2026-06-04 | KRW 20.350,00 | +0,25 % | KRW 20.150,00 | KRW 21.250,00 | KRW 20.100,00 | 99,86K |
| 2026-06-02 | KRW 20.300,00 | -0,49 % | KRW 19.580,00 | KRW 20.350,00 | KRW 19.310,00 | 192,67K |
| 2026-06-01 | KRW 20.400,00 | -5,34 % | KRW 21.550,00 | KRW 21.550,00 | KRW 20.000,00 | 138,79K |
| 2026-05-29 | KRW 21.550,00 | +0,47 % | KRW 22.050,00 | KRW 22.500,00 | KRW 20.900,00 | 147,16K |
| 2026-05-28 | KRW 21.450,00 | -0,46 % | KRW 22.000,00 | KRW 22.200,00 | KRW 20.050,00 | 172,90K |
| 2026-05-27 | KRW 21.550,00 | -6,71 % | KRW 24.300,00 | KRW 24.350,00 | KRW 21.450,00 | 222,73K |
| 2026-05-26 | KRW 23.100,00 | +3,13 % | KRW 22.900,00 | KRW 23.600,00 | KRW 22.100,00 | 165,75K |
| 2026-05-22 | KRW 22.400,00 | +5,91 % | KRW 21.200,00 | KRW 22.700,00 | KRW 20.850,00 | 182,80K |