Daol Investment & Securities Co., Ltd. 030210
KRX · Südkorea · Finanzen
KRW 3.840,00+30,00 (+0,79 %)
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 3.840,00 | +0,79 % | KRW 3.810,00 | KRW 3.870,00 | KRW 3.810,00 | 19,52K |
| 2026-09-30 | KRW 3.810,00 | -3,18 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.770,00 | 112,70K |
| 2026-09-29 | KRW 3.935,00 | -0,76 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.860,00 | 60,16K |
| 2026-09-28 | KRW 3.965,00 | +1,54 % | KRW 3.905,00 | KRW 3.980,00 | KRW 3.830,00 | 100,76K |
| 2026-09-23 | KRW 3.905,00 | +1,43 % | KRW 3.855,00 | KRW 3.960,00 | KRW 3.805,00 | 86,75K |
| 2026-09-22 | KRW 3.850,00 | +0,26 % | KRW 3.860,00 | KRW 3.890,00 | KRW 3.835,00 | 32,76K |
| 2026-09-21 | KRW 3.840,00 | +2,13 % | KRW 3.785,00 | KRW 3.865,00 | KRW 3.750,00 | 60,58K |
| 2026-09-18 | KRW 3.760,00 | -2,84 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.740,00 | 60,57K |
| 2026-09-17 | KRW 3.870,00 | -1,15 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.865,00 | 40,54K |
| 2026-09-16 | KRW 3.915,00 | -1,88 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.875,00 | 148,62K |
| 2026-09-15 | KRW 3.990,00 | -1,60 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.990,00 | 61,65K |
| 2026-09-14 | KRW 4.055,00 | +0,12 % | KRW 4.050,00 | KRW 4.085,00 | KRW 4.010,00 | 83,75K |
| 2026-09-11 | KRW 4.050,00 | +1,00 % | KRW 4.025,00 | KRW 4.115,00 | KRW 3.980,00 | 142,40K |
| 2026-09-10 | KRW 4.010,00 | +2,30 % | KRW 3.920,00 | KRW 4.020,00 | KRW 3.865,00 | 84,31K |
| 2026-09-09 | KRW 3.920,00 | +0,13 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.905,00 | 28,90K |
| 2026-09-08 | KRW 3.915,00 | +0,51 % | KRW 3.900,00 | KRW 3.940,00 | KRW 3.855,00 | 51,54K |
| 2026-09-07 | KRW 3.895,00 | -0,89 % | KRW 3.920,00 | KRW 3.980,00 | KRW 3.860,00 | 42,78K |
| 2026-09-04 | KRW 3.930,00 | +1,03 % | KRW 3.870,00 | KRW 3.980,00 | KRW 3.870,00 | 35,01K |
| 2026-09-03 | KRW 3.890,00 | +0,91 % | KRW 3.855,00 | KRW 3.930,00 | KRW 3.845,00 | 39,00K |
| 2026-09-02 | KRW 3.855,00 | -1,53 % | KRW 3.890,00 | KRW 3.960,00 | KRW 3.855,00 | 58,98K |
| 2026-09-01 | KRW 3.915,00 | +2,49 % | KRW 3.830,00 | KRW 3.915,00 | KRW 3.820,00 | 54,85K |
| 2026-08-31 | KRW 3.820,00 | -1,80 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.740,00 | 83,42K |
| 2026-08-28 | KRW 3.890,00 | -0,89 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.820,00 | 43,15K |
| 2026-08-27 | KRW 3.925,00 | -0,13 % | KRW 3.945,00 | KRW 3.955,00 | KRW 3.870,00 | 44,59K |
| 2026-08-26 | KRW 3.930,00 | 0,00 % | KRW 3.930,00 | KRW 3.945,00 | KRW 3.870,00 | 61,94K |
| 2026-08-25 | KRW 3.930,00 | +2,75 % | KRW 3.820,00 | KRW 3.935,00 | KRW 3.790,00 | 53,40K |
| 2026-08-24 | KRW 3.825,00 | +1,06 % | KRW 3.785,00 | KRW 3.840,00 | KRW 3.765,00 | 52,12K |
| 2026-08-21 | KRW 3.785,00 | -1,82 % | KRW 3.815,00 | KRW 3.845,00 | KRW 3.710,00 | 28,47K |
| 2026-08-20 | KRW 3.855,00 | +3,49 % | KRW 3.780,00 | KRW 3.880,00 | KRW 3.725,00 | 77,37K |
| 2026-08-19 | KRW 3.725,00 | -2,36 % | KRW 3.785,00 | KRW 3.810,00 | KRW 3.695,00 | 30,15K |
| 2026-08-18 | KRW 3.815,00 | -2,68 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.770,00 | 56,21K |
| 2026-08-14 | KRW 3.920,00 | +2,22 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.840,00 | 81,43K |
| 2026-08-13 | KRW 3.835,00 | +0,52 % | KRW 3.845,00 | KRW 3.905,00 | KRW 3.775,00 | 115,71K |
| 2026-08-12 | KRW 3.815,00 | -0,78 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.800,00 | 59,04K |
| 2026-08-11 | KRW 3.845,00 | +1,59 % | KRW 3.785,00 | KRW 3.910,00 | KRW 3.745,00 | 82,64K |
| 2026-08-10 | KRW 3.785,00 | +2,44 % | KRW 3.695,00 | KRW 3.800,00 | KRW 3.645,00 | 48,54K |
| 2026-08-07 | KRW 3.695,00 | +2,50 % | KRW 3.610,00 | KRW 3.710,00 | KRW 3.595,00 | 60,11K |
| 2026-08-06 | KRW 3.605,00 | +1,55 % | KRW 3.550,00 | KRW 3.605,00 | KRW 3.505,00 | 19,02K |
| 2026-08-05 | KRW 3.550,00 | +2,60 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.500,00 | 99,03K |
| 2026-08-04 | KRW 3.460,00 | +0,29 % | KRW 3.405,00 | KRW 3.535,00 | KRW 3.405,00 | 58,05K |
| 2026-08-03 | KRW 3.450,00 | +0,73 % | KRW 3.425,00 | KRW 3.560,00 | KRW 3.360,00 | 77,88K |
| 2026-07-31 | KRW 3.425,00 | +7,54 % | KRW 3.220,00 | KRW 3.430,00 | KRW 3.220,00 | 63,99K |
| 2026-07-30 | KRW 3.185,00 | +1,92 % | KRW 3.110,00 | KRW 3.270,00 | KRW 3.085,00 | 85,66K |
| 2026-07-29 | KRW 3.125,00 | -5,02 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.005,00 | 122,34K |
| 2026-07-28 | KRW 3.290,00 | -4,08 % | KRW 3.420,00 | KRW 3.435,00 | KRW 3.240,00 | 70,84K |
| 2026-07-27 | KRW 3.430,00 | +0,29 % | KRW 3.430,00 | KRW 3.495,00 | KRW 3.410,00 | 29,03K |
| 2026-07-24 | KRW 3.420,00 | -0,87 % | KRW 3.425,00 | KRW 3.475,00 | KRW 3.375,00 | 33,17K |
| 2026-07-23 | KRW 3.450,00 | +4,39 % | KRW 3.340,00 | KRW 3.450,00 | KRW 3.320,00 | 29,38K |
| 2026-07-22 | KRW 3.305,00 | -1,05 % | KRW 3.330,00 | KRW 3.440,00 | KRW 3.300,00 | 32,80K |
| 2026-07-21 | KRW 3.340,00 | +1,21 % | KRW 3.315,00 | KRW 3.370,00 | KRW 3.250,00 | 24,47K |
| 2026-07-20 | KRW 3.300,00 | -3,65 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.300,00 | 27,59K |
| 2026-07-16 | KRW 3.425,00 | -1,15 % | KRW 3.460,00 | KRW 3.470,00 | KRW 3.370,00 | 42,11K |
| 2026-07-15 | KRW 3.465,00 | +2,97 % | KRW 3.410,00 | KRW 3.500,00 | KRW 3.410,00 | 40,70K |
| 2026-07-14 | KRW 3.365,00 | -0,44 % | KRW 3.370,00 | KRW 3.550,00 | KRW 3.225,00 | 69,91K |
| 2026-07-13 | KRW 3.380,00 | -2,73 % | KRW 3.450,00 | KRW 3.585,00 | KRW 3.360,00 | 82,82K |
| 2026-07-10 | KRW 3.475,00 | +6,43 % | KRW 3.310,00 | KRW 3.535,00 | KRW 3.260,00 | 66,15K |
| 2026-07-09 | KRW 3.265,00 | -3,26 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.225,00 | 64,83K |
| 2026-07-08 | KRW 3.375,00 | -3,02 % | KRW 3.480,00 | KRW 3.685,00 | KRW 3.285,00 | 133,92K |
| 2026-07-07 | KRW 3.480,00 | -1,42 % | KRW 3.525,00 | KRW 3.590,00 | KRW 3.405,00 | 103,13K |
| 2026-07-06 | KRW 3.530,00 | +1,58 % | KRW 3.510,00 | KRW 3.645,00 | KRW 3.500,00 | 80,65K |
| 2026-07-03 | KRW 3.475,00 | +3,89 % | KRW 3.430,00 | KRW 3.480,00 | KRW 3.295,00 | 69,97K |
| 2026-07-02 | KRW 3.345,00 | -1,04 % | KRW 3.380,00 | KRW 3.430,00 | KRW 3.275,00 | 114,75K |
| 2026-07-01 | KRW 3.380,00 | +0,90 % | KRW 3.380,00 | KRW 3.465,00 | KRW 3.335,00 | 84,89K |
| 2026-06-30 | KRW 3.350,00 | -1,47 % | KRW 3.410,00 | KRW 3.435,00 | KRW 3.350,00 | 56,46K |
| 2026-06-29 | KRW 3.400,00 | +6,58 % | KRW 3.190,00 | KRW 3.400,00 | KRW 3.175,00 | 71,62K |
| 2026-06-26 | KRW 3.190,00 | -2,89 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.105,00 | 130,39K |
| 2026-06-25 | KRW 3.285,00 | 0,00 % | KRW 3.310,00 | KRW 3.390,00 | KRW 3.275,00 | 91,40K |
| 2026-06-24 | KRW 3.285,00 | -1,65 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.210,00 | 130,88K |
| 2026-06-23 | KRW 3.340,00 | -2,48 % | KRW 3.385,00 | KRW 3.470,00 | KRW 3.305,00 | 92,60K |
| 2026-06-22 | KRW 3.425,00 | -1,86 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.360,00 | 71,77K |
| 2026-06-19 | KRW 3.490,00 | -1,69 % | KRW 3.550,00 | KRW 3.605,00 | KRW 3.410,00 | 115,26K |
| 2026-06-18 | KRW 3.550,00 | -3,27 % | KRW 3.670,00 | KRW 3.675,00 | KRW 3.550,00 | 67,03K |
| 2026-06-17 | KRW 3.670,00 | -0,94 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.625,00 | 32,83K |
| 2026-06-16 | KRW 3.705,00 | +0,27 % | KRW 3.685,00 | KRW 3.770,00 | KRW 3.670,00 | 78,81K |
| 2026-06-15 | KRW 3.695,00 | +0,54 % | KRW 3.705,00 | KRW 3.765,00 | KRW 3.670,00 | 76,57K |
| 2026-06-12 | KRW 3.675,00 | +4,70 % | KRW 3.610,00 | KRW 3.720,00 | KRW 3.550,00 | 91,79K |
| 2026-06-11 | KRW 3.510,00 | +0,14 % | KRW 3.450,00 | KRW 3.540,00 | KRW 3.425,00 | 107,52K |
| 2026-06-10 | KRW 3.505,00 | -1,82 % | KRW 3.540,00 | KRW 3.585,00 | KRW 3.420,00 | 89,65K |
| 2026-06-09 | KRW 3.570,00 | +5,31 % | KRW 3.450,00 | KRW 3.575,00 | KRW 3.400,00 | 100,04K |
| 2026-06-08 | KRW 3.390,00 | -7,50 % | KRW 3.425,00 | KRW 3.600,00 | KRW 3.355,00 | 130,84K |
| 2026-06-05 | KRW 3.665,00 | -0,14 % | KRW 3.695,00 | KRW 3.755,00 | KRW 3.605,00 | 114,48K |
| 2026-06-04 | KRW 3.670,00 | +1,24 % | KRW 3.650,00 | KRW 3.765,00 | KRW 3.605,00 | 103,08K |
| 2026-06-02 | KRW 3.625,00 | -1,23 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.530,00 | 126,74K |
| 2026-06-01 | KRW 3.670,00 | -1,34 % | KRW 3.715,00 | KRW 3.790,00 | KRW 3.635,00 | 153,79K |
| 2026-05-29 | KRW 3.720,00 | -2,11 % | KRW 3.805,00 | KRW 3.810,00 | KRW 3.700,00 | 141,28K |
| 2026-05-28 | KRW 3.800,00 | -0,39 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.650,00 | 141,51K |
| 2026-05-27 | KRW 3.815,00 | -3,05 % | KRW 3.980,00 | KRW 3.985,00 | KRW 3.790,00 | 153,03K |
| 2026-05-26 | KRW 3.935,00 | -2,36 % | KRW 4.045,00 | KRW 4.110,00 | KRW 3.915,00 | 150,86K |
| 2026-05-22 | KRW 4.030,00 | +1,38 % | KRW 3.980,00 | KRW 4.060,00 | KRW 3.975,00 | 60,49K |
| 2026-05-21 | KRW 3.975,00 | +4,61 % | KRW 3.870,00 | KRW 4.000,00 | KRW 3.870,00 | 63,37K |