DB Securities Co.,Ltd 016610
KRX · Südkorea · Finanzen
KRW 10.380,00+70,00 (+0,68 %)
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 10.380,00 | +0,68 % | KRW 10.300,00 | KRW 10.420,00 | KRW 10.230,00 | 24,37K |
| 2026-09-30 | KRW 10.310,00 | +0,10 % | KRW 10.260,00 | KRW 10.410,00 | KRW 10.190,00 | 88,16K |
| 2026-09-29 | KRW 10.300,00 | 0,00 % | KRW 10.290,00 | KRW 10.300,00 | KRW 10.130,00 | 65,03K |
| 2026-09-28 | KRW 10.300,00 | +0,10 % | KRW 10.390,00 | KRW 10.390,00 |
| KRW 10.130,00 |
| 25,29K |
| 2026-09-23 | KRW 10.290,00 | -0,39 % | KRW 10.270,00 | KRW 10.370,00 | KRW 10.250,00 | 32,92K |
| 2026-09-22 | KRW 10.330,00 | +0,19 % | KRW 10.400,00 | KRW 10.460,00 | KRW 10.250,00 | 23,31K |
| 2026-09-21 | KRW 10.310,00 | +1,08 % | KRW 10.260,00 | KRW 10.360,00 | KRW 10.160,00 | 33,10K |
| 2026-09-18 | KRW 10.200,00 | +0,20 % | KRW 10.250,00 | KRW 10.250,00 | KRW 10.050,00 | 47,90K |
| 2026-09-17 | KRW 10.180,00 | -0,59 % | KRW 10.260,00 | KRW 10.260,00 | KRW 10.060,00 | 46,25K |
| 2026-09-16 | KRW 10.240,00 | -0,10 % | KRW 10.200,00 | KRW 10.340,00 | KRW 10.120,00 | 78,41K |
| 2026-09-15 | KRW 10.250,00 | +0,10 % | KRW 10.200,00 | KRW 10.500,00 | KRW 9.950,00 | 212,19K |
| 2026-09-14 | KRW 10.240,00 | +1,19 % | KRW 10.120,00 | KRW 10.320,00 | KRW 9.990,00 | 61,23K |
| 2026-09-11 | KRW 10.120,00 | +0,10 % | KRW 10.050,00 | KRW 10.200,00 | KRW 9.980,00 | 38,17K |
| 2026-09-10 | KRW 10.110,00 | +1,61 % | KRW 9.970,00 | KRW 10.190,00 | KRW 9.900,00 | 42,79K |
| 2026-09-09 | KRW 9.950,00 | -0,50 % | KRW 10.010,00 | KRW 10.100,00 | KRW 9.910,00 | 48,57K |
| 2026-09-08 | KRW 10.000,00 | +0,20 % | KRW 9.980,00 | KRW 10.150,00 | KRW 9.980,00 | 58,90K |
| 2026-09-07 | KRW 9.980,00 | +0,30 % | KRW 10.030,00 | KRW 10.110,00 | KRW 9.880,00 | 62,86K |
| 2026-09-04 | KRW 9.950,00 | +0,51 % | KRW 10.040,00 | KRW 10.120,00 | KRW 9.870,00 | 49,83K |
| 2026-09-03 | KRW 9.900,00 | +1,02 % | KRW 9.850,00 | KRW 10.050,00 | KRW 9.740,00 | 71,52K |
| 2026-09-02 | KRW 9.800,00 | -2,20 % | KRW 9.880,00 | KRW 9.970,00 | KRW 9.650,00 | 48,90K |
| 2026-09-01 | KRW 10.020,00 | +2,04 % | KRW 9.820,00 | KRW 10.020,00 | KRW 9.750,00 | 62,56K |
| 2026-08-31 | KRW 9.820,00 | -0,51 % | KRW 9.760,00 | KRW 9.880,00 | KRW 9.670,00 | 34,19K |
| 2026-08-28 | KRW 9.870,00 | +1,23 % | KRW 9.850,00 | KRW 9.950,00 | KRW 9.670,00 | 44,22K |
| 2026-08-27 | KRW 9.750,00 | +0,21 % | KRW 9.760,00 | KRW 9.910,00 | KRW 9.690,00 | 70,70K |
| 2026-08-26 | KRW 9.730,00 | +1,88 % | KRW 9.560,00 | KRW 9.790,00 | KRW 9.490,00 | 67,42K |
| 2026-08-25 | KRW 9.550,00 | +2,91 % | KRW 9.210,00 | KRW 9.580,00 | KRW 9.070,00 | 51,51K |
| 2026-08-24 | KRW 9.280,00 | +0,65 % | KRW 9.270,00 | KRW 9.280,00 | KRW 9.040,00 | 48,39K |
| 2026-08-21 | KRW 9.220,00 | -1,60 % | KRW 9.340,00 | KRW 9.340,00 | KRW 9.150,00 | 44,33K |
| 2026-08-20 | KRW 9.370,00 | +2,52 % | KRW 9.300,00 | KRW 9.460,00 | KRW 9.170,00 | 50,75K |
| 2026-08-19 | KRW 9.140,00 | -3,79 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.060,00 | 62,24K |
| 2026-08-18 | KRW 9.500,00 | -4,23 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.260,00 | 91,35K |
| 2026-08-14 | KRW 9.920,00 | +4,09 % | KRW 9.600,00 | KRW 9.970,00 | KRW 9.600,00 | 86,79K |
| 2026-08-13 | KRW 9.530,00 | +0,74 % | KRW 9.620,00 | KRW 9.810,00 | KRW 9.450,00 | 60,11K |
| 2026-08-12 | KRW 9.460,00 | +1,39 % | KRW 9.390,00 | KRW 9.580,00 | KRW 9.300,00 | 50,71K |
| 2026-08-11 | KRW 9.330,00 | +0,97 % | KRW 9.140,00 | KRW 9.400,00 | KRW 9.140,00 | 37,47K |
| 2026-08-10 | KRW 9.240,00 | +1,09 % | KRW 9.170,00 | KRW 9.310,00 | KRW 9.130,00 | 25,24K |
| 2026-08-07 | KRW 9.140,00 | +0,44 % | KRW 9.140,00 | KRW 9.240,00 | KRW 9.000,00 | 50,76K |
| 2026-08-06 | KRW 9.100,00 | -0,44 % | KRW 9.090,00 | KRW 9.230,00 | KRW 9.050,00 | 33,64K |
| 2026-08-05 | KRW 9.140,00 | +2,24 % | KRW 9.060,00 | KRW 9.280,00 | KRW 9.060,00 | 51,03K |
| 2026-08-04 | KRW 8.940,00 | +1,82 % | KRW 8.840,00 | KRW 8.950,00 | KRW 8.740,00 | 50,61K |
| 2026-08-03 | KRW 8.780,00 | -1,46 % | KRW 8.740,00 | KRW 8.950,00 | KRW 8.640,00 | 69,34K |
| 2026-07-31 | KRW 8.910,00 | +8,26 % | KRW 8.380,00 | KRW 8.910,00 | KRW 8.380,00 | 73,22K |
| 2026-07-30 | KRW 8.230,00 | +3,91 % | KRW 7.710,00 | KRW 8.470,00 | KRW 7.710,00 | 102,65K |
| 2026-07-29 | KRW 7.920,00 | -5,71 % | KRW 8.310,00 | KRW 8.600,00 | KRW 7.550,00 | 167,49K |
| 2026-07-28 | KRW 8.400,00 | -5,30 % | KRW 8.660,00 | KRW 8.860,00 | KRW 8.300,00 | 87,63K |
| 2026-07-27 | KRW 8.870,00 | +0,23 % | KRW 9.000,00 | KRW 9.020,00 | KRW 8.850,00 | 69,15K |
| 2026-07-24 | KRW 8.850,00 | -3,07 % | KRW 9.040,00 | KRW 9.100,00 | KRW 8.840,00 | 77,26K |
| 2026-07-23 | KRW 9.130,00 | +2,70 % | KRW 8.900,00 | KRW 9.130,00 | KRW 8.760,00 | 116,30K |
| 2026-07-22 | KRW 8.890,00 | +1,37 % | KRW 8.970,00 | KRW 9.140,00 | KRW 8.880,00 | 60,42K |
| 2026-07-21 | KRW 8.770,00 | -0,57 % | KRW 8.740,00 | KRW 8.940,00 | KRW 8.670,00 | 67,71K |
| 2026-07-20 | KRW 8.820,00 | -4,55 % | KRW 9.240,00 | KRW 9.240,00 | KRW 8.760,00 | 70,21K |
| 2026-07-16 | KRW 9.240,00 | -1,81 % | KRW 9.400,00 | KRW 9.480,00 | KRW 9.190,00 | 54,26K |
| 2026-07-15 | KRW 9.410,00 | +4,56 % | KRW 9.120,00 | KRW 9.530,00 | KRW 9.120,00 | 88,75K |
| 2026-07-14 | KRW 9.000,00 | -2,60 % | KRW 9.150,00 | KRW 9.280,00 | KRW 8.600,00 | 134,80K |
| 2026-07-13 | KRW 9.240,00 | -3,14 % | KRW 9.520,00 | KRW 9.900,00 | KRW 9.220,00 | 125,54K |
| 2026-07-10 | KRW 9.540,00 | +4,61 % | KRW 9.200,00 | KRW 9.790,00 | KRW 9.200,00 | 49,19K |
| 2026-07-09 | KRW 9.120,00 | -2,56 % | KRW 9.300,00 | KRW 9.450,00 | KRW 8.950,00 | 77,61K |
| 2026-07-08 | KRW 9.360,00 | -4,00 % | KRW 9.480,00 | KRW 9.860,00 | KRW 9.220,00 | 98,58K |
| 2026-07-07 | KRW 9.750,00 | -3,47 % | KRW 10.000,00 | KRW 10.130,00 | KRW 9.460,00 | 104,31K |
| 2026-07-06 | KRW 10.100,00 | +2,85 % | KRW 9.900,00 | KRW 10.290,00 | KRW 9.770,00 | 73,33K |
| 2026-07-03 | KRW 9.820,00 | +5,48 % | KRW 9.510,00 | KRW 9.820,00 | KRW 9.230,00 | 83,24K |
| 2026-07-02 | KRW 9.310,00 | -3,32 % | KRW 9.630,00 | KRW 9.720,00 | KRW 9.000,00 | 74,42K |
| 2026-07-01 | KRW 9.630,00 | +2,88 % | KRW 9.460,00 | KRW 9.750,00 | KRW 9.460,00 | 65,18K |
| 2026-06-30 | KRW 9.360,00 | -0,64 % | KRW 9.460,00 | KRW 9.510,00 | KRW 9.230,00 | 66,24K |
| 2026-06-29 | KRW 9.420,00 | +6,20 % | KRW 8.720,00 | KRW 9.450,00 | KRW 8.700,00 | 94,34K |
| 2026-06-26 | KRW 8.870,00 | -4,42 % | KRW 9.230,00 | KRW 9.380,00 | KRW 8.590,00 | 116,87K |
| 2026-06-25 | KRW 9.280,00 | +0,43 % | KRW 9.270,00 | KRW 9.630,00 | KRW 9.260,00 | 76,55K |
| 2026-06-24 | KRW 9.240,00 | +0,43 % | KRW 9.250,00 | KRW 9.390,00 | KRW 9.060,00 | 121,56K |
| 2026-06-23 | KRW 9.200,00 | -5,93 % | KRW 9.600,00 | KRW 9.880,00 | KRW 9.200,00 | 137,00K |
| 2026-06-22 | KRW 9.780,00 | -2,30 % | KRW 9.880,00 | KRW 10.000,00 | KRW 9.550,00 | 94,58K |
| 2026-06-19 | KRW 10.010,00 | -2,63 % | KRW 10.320,00 | KRW 10.430,00 | KRW 9.790,00 | 111,78K |
| 2026-06-18 | KRW 10.280,00 | -3,84 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.230,00 | 118,55K |
| 2026-06-17 | KRW 10.690,00 | -3,69 % | KRW 11.110,00 | KRW 11.120,00 | KRW 10.600,00 | 316,20K |
| 2026-06-16 | KRW 11.100,00 | +1,46 % | KRW 11.030,00 | KRW 11.260,00 | KRW 10.950,00 | 162,90K |
| 2026-06-15 | KRW 10.940,00 | +1,96 % | KRW 11.050,00 | KRW 11.250,00 | KRW 10.760,00 | 161,36K |
| 2026-06-12 | KRW 10.730,00 | +3,67 % | KRW 10.610,00 | KRW 11.250,00 | KRW 10.610,00 | 391,62K |
| 2026-06-11 | KRW 10.350,00 | -0,10 % | KRW 10.100,00 | KRW 10.490,00 | KRW 10.100,00 | 84,94K |
| 2026-06-10 | KRW 10.360,00 | -2,17 % | KRW 10.490,00 | KRW 10.620,00 | KRW 10.150,00 | 85,71K |
| 2026-06-09 | KRW 10.590,00 | +4,85 % | KRW 10.010,00 | KRW 10.780,00 | KRW 10.010,00 | 118,04K |
| 2026-06-08 | KRW 10.100,00 | -6,91 % | KRW 10.100,00 | KRW 10.450,00 | KRW 9.910,00 | 106,81K |
| 2026-06-05 | KRW 10.850,00 | -1,63 % | KRW 11.130,00 | KRW 11.290,00 | KRW 10.620,00 | 73,16K |
| 2026-06-04 | KRW 11.030,00 | +0,27 % | KRW 11.000,00 | KRW 11.240,00 | KRW 10.850,00 | 74,18K |
| 2026-06-02 | KRW 11.000,00 | -0,90 % | KRW 11.040,00 | KRW 11.050,00 | KRW 10.550,00 | 149,99K |
| 2026-06-01 | KRW 11.100,00 | +0,91 % | KRW 10.840,00 | KRW 11.200,00 | KRW 10.550,00 | 125,71K |
| 2026-05-29 | KRW 11.000,00 | -1,08 % | KRW 11.130,00 | KRW 11.250,00 | KRW 10.730,00 | 105,94K |
| 2026-05-28 | KRW 11.120,00 | -3,05 % | KRW 11.470,00 | KRW 11.510,00 | KRW 10.520,00 | 132,98K |
| 2026-05-27 | KRW 11.470,00 | -4,02 % | KRW 11.990,00 | KRW 12.200,00 | KRW 11.420,00 | 116,83K |
| 2026-05-26 | KRW 11.950,00 | -1,97 % | KRW 12.350,00 | KRW 12.500,00 | KRW 11.910,00 | 85,48K |
| 2026-05-22 | KRW 12.190,00 | +2,18 % | KRW 12.060,00 | KRW 12.280,00 | KRW 11.930,00 | 71,08K |
| 2026-05-21 | KRW 11.930,00 | +4,28 % | KRW 11.810,00 | KRW 12.030,00 | KRW 11.810,00 | 112,28K |