DCM Corp 024090
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 11.480,000,00 (0,00 %)
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 11.480,00 | 0,00 % | KRW 11.470,00 | KRW 11.500,00 | KRW 11.420,00 | 1,40K |
| 2026-10-01 | KRW 11.480,00 | +0,35 % | KRW 11.470,00 | KRW 11.480,00 | KRW 11.330,00 | 2,64K |
| 2026-09-30 | KRW 11.440,00 | +0,44 % | KRW 11.380,00 | KRW 11.500,00 | KRW 11.380,00 | 1,72K |
| 2026-09-29 | KRW 11.390,00 | -0,26 % | KRW 11.460,00 | KRW 11.510,00 | KRW 11.340,00 | 1,65K |
| 2026-09-28 | KRW 11.420,00 | -0,52 % | KRW 11.480,00 | KRW 11.530,00 | KRW 11.420,00 | 495 |
| 2026-09-23 | KRW 11.480,00 | -0,17 % | KRW 11.460,00 | KRW 11.550,00 | KRW 11.460,00 | 532 |
| 2026-09-22 | KRW 11.500,00 | +0,09 % | KRW 11.590,00 | KRW 11.640,00 | KRW 11.460,00 | 1,93K |
| 2026-09-21 | KRW 11.490,00 | -0,09 % | KRW 11.550,00 | KRW 11.580,00 | KRW 11.490,00 | 1,08K |
| 2026-09-18 | KRW 11.500,00 | -0,43 % | KRW 11.550,00 | KRW 11.590,00 | KRW 11.490,00 | 2,89K |
| 2026-09-17 | KRW 11.550,00 | -1,28 % | KRW 11.700,00 | KRW 11.750,00 | KRW 11.490,00 | 7,63K |
| 2026-09-16 | KRW 11.700,00 | +0,09 % | KRW 11.590,00 | KRW 11.700,00 | KRW 11.590,00 | 788 |
| 2026-09-15 | KRW 11.690,00 | -0,34 % | KRW 11.630,00 | KRW 11.740,00 | KRW 11.600,00 | 1,06K |
| 2026-09-14 | KRW 11.730,00 | 0,00 % | KRW 11.730,00 | KRW 11.770,00 | KRW 11.630,00 | 1,00K |
| 2026-09-11 | KRW 11.730,00 | +0,34 % | KRW 11.770,00 | KRW 11.770,00 | KRW 11.690,00 | 1,83K |
| 2026-09-10 | KRW 11.690,00 | -0,60 % | KRW 11.670,00 | KRW 11.860,00 | KRW 11.610,00 | 3,60K |
| 2026-09-09 | KRW 11.760,00 | -0,17 % | KRW 11.750,00 | KRW 11.880,00 | KRW 11.750,00 | 132 |
| 2026-09-08 | KRW 11.780,00 | +1,20 % | KRW 11.640,00 | KRW 11.780,00 | KRW 11.600,00 | 1,18K |
| 2026-09-07 | KRW 11.640,00 | -0,77 % | KRW 11.720,00 | KRW 11.720,00 | KRW 11.630,00 | 871 |
| 2026-09-04 | KRW 11.730,00 | -0,26 % | KRW 11.760,00 | KRW 11.920,00 | KRW 11.500,00 | 47,51K |
| 2026-09-03 | KRW 11.760,00 | +2,08 % | KRW 11.610,00 | KRW 11.790,00 | KRW 11.450,00 | 12,73K |
| 2026-09-02 | KRW 11.520,00 | +1,95 % | KRW 11.185,00 | KRW 12.250,00 | KRW 11.185,00 | 17,29K |
| 2026-09-01 | KRW 11.300,00 | +0,44 % | KRW 11.250,00 | KRW 11.300,00 | KRW 11.220,00 | 436 |
| 2026-08-31 | KRW 11.250,00 | -0,18 % | KRW 11.270,00 | KRW 11.270,00 | KRW 11.230,00 | 362 |
| 2026-08-28 | KRW 11.270,00 | +0,54 % | KRW 11.210,00 | KRW 11.290,00 | KRW 11.170,00 | 5,46K |
| 2026-08-27 | KRW 11.210,00 | 0,00 % | KRW 11.220,00 | KRW 11.270,00 | KRW 11.210,00 | 1,01K |
| 2026-08-26 | KRW 11.210,00 | -0,44 % | KRW 11.260,00 | KRW 11.900,00 | KRW 10.800,00 | 4,22K |
| 2026-08-25 | KRW 11.260,00 | +0,18 % | KRW 11.150,00 | KRW 11.260,00 | KRW 11.130,00 | 4,88K |
| 2026-08-24 | KRW 11.240,00 | -1,92 % | KRW 11.470,00 | KRW 11.470,00 | KRW 11.110,00 | 7,85K |
| 2026-08-21 | KRW 11.460,00 | -1,04 % | KRW 11.580,00 | KRW 11.580,00 | KRW 11.280,00 | 3,99K |
| 2026-08-20 | KRW 11.580,00 | -0,09 % | KRW 11.500,00 | KRW 11.590,00 | KRW 11.500,00 | 1,02K |
| 2026-08-19 | KRW 11.590,00 | +0,78 % | KRW 11.460,00 | KRW 11.590,00 | KRW 11.370,00 | 3,31K |
| 2026-08-18 | KRW 11.500,00 | +0,35 % | KRW 11.470,00 | KRW 11.700,00 | KRW 11.270,00 | 5,18K |
| 2026-08-14 | KRW 11.460,00 | +0,88 % | KRW 11.360,00 | KRW 11.460,00 | KRW 11.160,00 | 1,98K |
| 2026-08-13 | KRW 11.360,00 | -0,26 % | KRW 11.300,00 | KRW 11.390,00 | KRW 11.300,00 | 508 |
| 2026-08-12 | KRW 11.390,00 | +0,18 % | KRW 11.340,00 | KRW 11.470,00 | KRW 11.310,00 | 818 |
| 2026-08-11 | KRW 11.370,00 | +1,25 % | KRW 11.290,00 | KRW 11.460,00 | KRW 11.250,00 | 1,30K |
| 2026-08-10 | KRW 11.230,00 | +1,35 % | KRW 11.260,00 | KRW 11.290,00 | KRW 11.140,00 | 2,43K |
| 2026-08-07 | KRW 11.080,00 | -0,45 % | KRW 11.140,00 | KRW 11.250,00 | KRW 11.070,00 | 1,66K |
| 2026-08-06 | KRW 11.130,00 | +0,18 % | KRW 11.070,00 | KRW 11.160,00 | KRW 11.050,00 | 2,25K |
| 2026-08-05 | KRW 11.110,00 | +0,82 % | KRW 10.990,00 | KRW 11.280,00 | KRW 10.880,00 | 2,73K |
| 2026-08-04 | KRW 11.020,00 | +0,46 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.780,00 | 2,24K |
| 2026-08-03 | KRW 10.970,00 | +0,46 % | KRW 10.810,00 | KRW 11.020,00 | KRW 10.810,00 | 2,54K |
| 2026-07-31 | KRW 10.920,00 | -0,82 % | KRW 11.020,00 | KRW 11.030,00 | KRW 10.920,00 | 1,14K |
| 2026-07-30 | KRW 11.010,00 | +0,82 % | KRW 10.310,00 | KRW 11.010,00 | KRW 10.310,00 | 1,05K |
| 2026-07-29 | KRW 10.920,00 | +0,92 % | KRW 10.700,00 | KRW 10.940,00 | KRW 10.600,00 | 13,19K |
| 2026-07-28 | KRW 10.820,00 | -1,19 % | KRW 10.850,00 | KRW 11.000,00 | KRW 10.710,00 | 9,69K |
| 2026-07-27 | KRW 10.950,00 | 0,00 % | KRW 10.940,00 | KRW 10.980,00 | KRW 10.820,00 | 846 |
| 2026-07-24 | KRW 10.950,00 | 0,00 % | KRW 10.870,00 | KRW 10.970,00 | KRW 10.870,00 | 604 |
| 2026-07-23 | KRW 10.950,00 | +1,67 % | KRW 10.800,00 | KRW 10.960,00 | KRW 10.790,00 | 1,09K |
| 2026-07-22 | KRW 10.770,00 | -0,19 % | KRW 10.710,00 | KRW 10.900,00 | KRW 10.710,00 | 2,37K |
| 2026-07-21 | KRW 10.790,00 | +0,47 % | KRW 10.700,00 | KRW 10.940,00 | KRW 10.610,00 | 3,92K |
| 2026-07-20 | KRW 10.740,00 | -2,98 % | KRW 11.060,00 | KRW 11.990,00 | KRW 10.730,00 | 7,41K |
| 2026-07-16 | KRW 11.070,00 | +1,00 % | KRW 10.990,00 | KRW 11.080,00 | KRW 10.990,00 | 1,82K |
| 2026-07-15 | KRW 10.960,00 | +0,55 % | KRW 10.820,00 | KRW 11.070,00 | KRW 10.820,00 | 2,83K |
| 2026-07-14 | KRW 10.900,00 | +0,55 % | KRW 10.810,00 | KRW 10.900,00 | KRW 10.760,00 | 2,87K |
| 2026-07-13 | KRW 10.840,00 | -1,72 % | KRW 11.030,00 | KRW 11.130,00 | KRW 10.810,00 | 5,08K |
| 2026-07-10 | KRW 11.030,00 | -0,18 % | KRW 10.900,00 | KRW 11.110,00 | KRW 10.900,00 | 1,26K |
| 2026-07-09 | KRW 11.050,00 | 0,00 % | KRW 11.120,00 | KRW 11.120,00 | KRW 10.980,00 | 1,26K |
| 2026-07-08 | KRW 11.050,00 | -0,90 % | KRW 11.060,00 | KRW 11.170,00 | KRW 10.850,00 | 2,81K |
| 2026-07-07 | KRW 11.150,00 | +0,36 % | KRW 11.030,00 | KRW 11.210,00 | KRW 11.020,00 | 1,06K |
| 2026-07-06 | KRW 11.110,00 | +2,40 % | KRW 10.850,00 | KRW 11.210,00 | KRW 10.850,00 | 7,94K |
| 2026-07-03 | KRW 10.850,00 | +0,56 % | KRW 10.960,00 | KRW 10.960,00 | KRW 10.620,00 | 9,11K |
| 2026-07-02 | KRW 10.790,00 | -0,37 % | KRW 10.750,00 | KRW 10.820,00 | KRW 10.640,00 | 7,88K |
| 2026-07-01 | KRW 10.830,00 | +0,65 % | KRW 10.810,00 | KRW 10.840,00 | KRW 10.690,00 | 4,42K |
| 2026-06-30 | KRW 10.760,00 | +0,65 % | KRW 10.730,00 | KRW 10.930,00 | KRW 10.650,00 | 3,84K |
| 2026-06-29 | KRW 10.690,00 | +1,33 % | KRW 10.550,00 | KRW 10.750,00 | KRW 10.510,00 | 5,77K |
| 2026-06-26 | KRW 10.550,00 | -1,03 % | KRW 10.660,00 | KRW 11.020,00 | KRW 10.440,00 | 6,87K |
| 2026-06-25 | KRW 10.660,00 | +0,09 % | KRW 11.080,00 | KRW 11.100,00 | KRW 10.660,00 | 2,16K |
| 2026-06-24 | KRW 10.650,00 | +0,09 % | KRW 10.640,00 | KRW 10.720,00 | KRW 10.500,00 | 5,70K |
| 2026-06-23 | KRW 10.640,00 | -1,48 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.610,00 | 3,11K |
| 2026-06-22 | KRW 10.800,00 | -0,46 % | KRW 10.790,00 | KRW 10.840,00 | KRW 10.710,00 | 2,83K |
| 2026-06-19 | KRW 10.850,00 | -1,00 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.780,00 | 11,41K |
| 2026-06-18 | KRW 10.960,00 | -0,99 % | KRW 11.070,00 | KRW 11.100,00 | KRW 10.910,00 | 4,59K |
| 2026-06-17 | KRW 11.070,00 | -0,63 % | KRW 11.100,00 | KRW 11.150,00 | KRW 11.020,00 | 7,72K |
| 2026-06-16 | KRW 11.140,00 | +0,18 % | KRW 11.120,00 | KRW 11.240,00 | KRW 11.120,00 | 1,79K |
| 2026-06-15 | KRW 11.120,00 | +0,45 % | KRW 11.070,00 | KRW 11.260,00 | KRW 11.050,00 | 10,67K |
| 2026-06-12 | KRW 11.070,00 | +0,73 % | KRW 10.820,00 | KRW 11.190,00 | KRW 10.810,00 | 5,13K |
| 2026-06-11 | KRW 10.990,00 | -1,08 % | KRW 10.950,00 | KRW 11.140,00 | KRW 10.900,00 | 4,04K |
| 2026-06-10 | KRW 11.110,00 | -0,71 % | KRW 11.190,00 | KRW 11.200,00 | KRW 10.900,00 | 1,93K |
| 2026-06-09 | KRW 11.190,00 | +1,54 % | KRW 11.030,00 | KRW 11.200,00 | KRW 10.900,00 | 4,19K |
| 2026-06-08 | KRW 11.020,00 | -4,09 % | KRW 11.490,00 | KRW 11.490,00 | KRW 10.760,00 | 8,46K |
| 2026-06-05 | KRW 11.490,00 | +0,52 % | KRW 11.310,00 | KRW 11.520,00 | KRW 10.900,00 | 8,57K |
| 2026-06-04 | KRW 11.430,00 | +5,83 % | KRW 10.730,00 | KRW 11.450,00 | KRW 10.680,00 | 17,67K |
| 2026-06-02 | KRW 10.800,00 | +0,93 % | KRW 10.700,00 | KRW 10.820,00 | KRW 10.530,00 | 9,92K |
| 2026-06-01 | KRW 10.700,00 | -4,55 % | KRW 11.130,00 | KRW 11.140,00 | KRW 10.700,00 | 27,40K |
| 2026-05-29 | KRW 11.210,00 | -1,06 % | KRW 11.440,00 | KRW 11.440,00 | KRW 11.200,00 | 2,84K |
| 2026-05-28 | KRW 11.330,00 | +0,53 % | KRW 11.270,00 | KRW 11.430,00 | KRW 11.220,00 | 9,14K |
| 2026-05-27 | KRW 11.270,00 | -2,93 % | KRW 11.700,00 | KRW 11.750,00 | KRW 11.270,00 | 9,11K |
| 2026-05-26 | KRW 11.610,00 | -0,77 % | KRW 11.700,00 | KRW 11.730,00 | KRW 11.590,00 | 10,81K |
| 2026-05-22 | KRW 11.700,00 | +1,12 % | KRW 11.600,00 | KRW 11.740,00 | KRW 11.510,00 | 5,89K |