DONGSUNG FINETEC Co., Ltd. 033500
KRX · Südkorea · Prozessindustrie
KRW 16.130,00+290,00 (+1,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15.840,00 | +1,21 % | KRW 15.890,00 | KRW 16.090,00 | KRW 15.670,00 | 88,01K |
| 2026-09-29 | KRW 15.650,00 | -2,00 % | KRW 15.950,00 | KRW 15.950,00 | KRW 15.300,00 | 147,21K |
| 2026-09-28 | KRW 15.970,00 | +0,25 % | KRW 16.000,00 | KRW 16.220,00 | KRW 15.810,00 | 105,11K |
| 2026-09-23 | KRW 15.930,00 | -1,79 % | KRW 16.270,00 | KRW 16.360,00 | KRW 15.870,00 | 59,03K |
| 2026-09-22 | KRW 16.220,00 | -1,40 % | KRW 16.510,00 | KRW 16.750,00 | KRW 16.140,00 | 108,24K |
| 2026-09-21 | KRW 16.450,00 | -0,72 % | KRW 16.650,00 | KRW 16.650,00 | KRW 16.300,00 | 59,52K |
| 2026-09-18 | KRW 16.570,00 | -0,60 % | KRW 16.900,00 | KRW 16.900,00 | KRW 16.490,00 | 40,82K |
| 2026-09-17 | KRW 16.670,00 | +2,40 % | KRW 16.390,00 | KRW 16.890,00 | KRW 16.390,00 | 50,40K |
| 2026-09-16 | KRW 16.280,00 | +0,12 % | KRW 16.380,00 | KRW 16.450,00 | KRW 16.130,00 | 39,79K |
| 2026-09-15 | KRW 16.260,00 | -3,27 % | KRW 16.650,00 | KRW 16.730,00 | KRW 16.050,00 | 64,74K |
| 2026-09-14 | KRW 16.810,00 | +0,12 % | KRW 16.600,00 | KRW 17.260,00 | KRW 16.320,00 | 51,16K |
| 2026-09-11 | KRW 16.790,00 | -0,12 % | KRW 16.400,00 | KRW 17.020,00 | KRW 16.250,00 | 58,30K |
| 2026-09-10 | KRW 16.810,00 | -0,12 % | KRW 16.610,00 | KRW 16.810,00 | KRW 16.260,00 | 133,68K |
| 2026-09-09 | KRW 16.830,00 | +0,42 % | KRW 16.600,00 | KRW 17.090,00 | KRW 16.600,00 | 82,23K |
| 2026-09-08 | KRW 16.760,00 | -2,10 % | KRW 17.250,00 | KRW 17.540,00 | KRW 16.740,00 | 83,84K |
| 2026-09-07 | KRW 17.120,00 | -0,23 % | KRW 17.190,00 | KRW 17.260,00 | KRW 16.860,00 | 59,57K |
| 2026-09-04 | KRW 17.160,00 | +0,76 % | KRW 17.200,00 | KRW 17.350,00 | KRW 16.880,00 | 78,07K |
| 2026-09-03 | KRW 17.030,00 | +2,96 % | KRW 16.900,00 | KRW 17.220,00 | KRW 16.510,00 | 156,79K |
| 2026-09-02 | KRW 16.540,00 | -6,82 % | KRW 17.300,00 | KRW 17.510,00 | KRW 16.530,00 | 107,59K |
| 2026-09-01 | KRW 17.750,00 | -1,50 % | KRW 17.940,00 | KRW 18.190,00 | KRW 17.590,00 | 77,67K |
| 2026-08-31 | KRW 18.020,00 | -1,85 % | KRW 18.300,00 | KRW 18.300,00 | KRW 17.650,00 | 86,49K |
| 2026-08-28 | KRW 18.360,00 | +3,32 % | KRW 17.810,00 | KRW 18.460,00 | KRW 17.650,00 | 86,87K |
| 2026-08-27 | KRW 17.770,00 | -0,11 % | KRW 17.850,00 | KRW 18.010,00 | KRW 17.630,00 | 63,92K |
| 2026-08-26 | KRW 17.790,00 | +1,37 % | KRW 17.510,00 | KRW 18.140,00 | KRW 17.000,00 | 94,21K |
| 2026-08-25 | KRW 17.550,00 | +2,75 % | KRW 17.000,00 | KRW 17.550,00 | KRW 16.430,00 | 66,76K |
| 2026-08-24 | KRW 17.080,00 | +2,28 % | KRW 16.560,00 | KRW 17.260,00 | KRW 16.500,00 | 64,80K |
| 2026-08-21 | KRW 16.700,00 | -4,30 % | KRW 17.030,00 | KRW 17.250,00 | KRW 16.530,00 | 105,49K |
| 2026-08-20 | KRW 17.450,00 | +0,40 % | KRW 17.730,00 | KRW 18.060,00 | KRW 17.000,00 | 144,20K |
| 2026-08-19 | KRW 17.380,00 | -3,71 % | KRW 17.410,00 | KRW 17.850,00 | KRW 16.890,00 | 165,02K |
| 2026-08-18 | KRW 18.050,00 | +4,03 % | KRW 18.760,00 | KRW 18.760,00 | KRW 17.770,00 | 327,58K |
| 2026-08-14 | KRW 17.350,00 | +1,05 % | KRW 17.500,00 | KRW 17.840,00 | KRW 16.950,00 | 102,49K |
| 2026-08-13 | KRW 17.170,00 | -1,04 % | KRW 17.360,00 | KRW 17.470,00 | KRW 17.010,00 | 88,27K |
| 2026-08-12 | KRW 17.350,00 | -0,74 % | KRW 17.460,00 | KRW 17.460,00 | KRW 17.070,00 | 79,66K |
| 2026-08-11 | KRW 17.480,00 | -1,02 % | KRW 17.500,00 | KRW 18.060,00 | KRW 17.320,00 | 168,39K |
| 2026-08-10 | KRW 17.660,00 | +3,88 % | KRW 17.030,00 | KRW 17.680,00 | KRW 17.030,00 | 70,08K |
| 2026-08-07 | KRW 17.000,00 | -0,82 % | KRW 17.100,00 | KRW 17.300,00 | KRW 16.500,00 | 77,86K |
| 2026-08-06 | KRW 17.140,00 | +0,41 % | KRW 16.980,00 | KRW 17.370,00 | KRW 16.710,00 | 60,56K |
| 2026-08-05 | KRW 17.070,00 | +1,73 % | KRW 16.980,00 | KRW 17.370,00 | KRW 16.790,00 | 96,86K |
| 2026-08-04 | KRW 16.780,00 | +5,01 % | KRW 16.070,00 | KRW 16.830,00 | KRW 16.070,00 | 106,66K |
| 2026-08-03 | KRW 15.980,00 | +1,85 % | KRW 15.540,00 | KRW 16.300,00 | KRW 15.150,00 | 64,82K |
| 2026-07-31 | KRW 15.690,00 | +6,59 % | KRW 15.030,00 | KRW 15.880,00 | KRW 14.930,00 | 124,72K |
| 2026-07-30 | KRW 14.720,00 | +0,14 % | KRW 14.200,00 | KRW 15.610,00 | KRW 14.200,00 | 137,41K |
| 2026-07-29 | KRW 14.700,00 | -6,90 % | KRW 15.800,00 | KRW 15.900,00 | KRW 14.050,00 | 196,10K |
| 2026-07-28 | KRW 15.790,00 | -5,62 % | KRW 16.150,00 | KRW 16.460,00 | KRW 15.380,00 | 103,11K |
| 2026-07-27 | KRW 16.730,00 | -2,51 % | KRW 17.360,00 | KRW 17.440,00 | KRW 16.700,00 | 86,55K |
| 2026-07-24 | KRW 17.160,00 | +0,65 % | KRW 16.810,00 | KRW 17.580,00 | KRW 16.730,00 | 100,23K |
| 2026-07-23 | KRW 17.050,00 | +9,29 % | KRW 15.880,00 | KRW 17.310,00 | KRW 15.630,00 | 154,58K |
| 2026-07-22 | KRW 15.600,00 | +0,97 % | KRW 15.880,00 | KRW 16.140,00 | KRW 15.600,00 | 93,81K |
| 2026-07-21 | KRW 15.450,00 | +0,39 % | KRW 15.320,00 | KRW 15.680,00 | KRW 15.030,00 | 63,93K |
| 2026-07-20 | KRW 15.390,00 | -4,11 % | KRW 16.050,00 | KRW 16.050,00 | KRW 15.290,00 | 70,08K |
| 2026-07-16 | KRW 16.050,00 | +0,50 % | KRW 16.150,00 | KRW 16.300,00 | KRW 15.700,00 | 110,33K |
| 2026-07-15 | KRW 15.970,00 | +2,44 % | KRW 15.810,00 | KRW 16.400,00 | KRW 15.650,00 | 110,44K |
| 2026-07-14 | KRW 15.590,00 | -5,46 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.250,00 | 158,18K |
| 2026-07-13 | KRW 16.490,00 | -1,08 % | KRW 17.050,00 | KRW 17.590,00 | KRW 16.350,00 | 131,42K |
| 2026-07-10 | KRW 16.670,00 | +6,18 % | KRW 15.850,00 | KRW 17.170,00 | KRW 15.850,00 | 109,07K |
| 2026-07-09 | KRW 15.700,00 | -2,91 % | KRW 16.170,00 | KRW 16.690,00 | KRW 15.460,00 | 188,57K |
| 2026-07-08 | KRW 16.170,00 | -5,71 % | KRW 16.700,00 | KRW 16.950,00 | KRW 16.010,00 | 147,24K |
| 2026-07-07 | KRW 17.150,00 | -2,11 % | KRW 17.100,00 | KRW 17.470,00 | KRW 16.730,00 | 145,36K |
| 2026-07-06 | KRW 17.520,00 | -0,57 % | KRW 17.270,00 | KRW 18.210,00 | KRW 17.060,00 | 85,18K |
| 2026-07-03 | KRW 17.620,00 | +0,74 % | KRW 17.670,00 | KRW 17.730,00 | KRW 16.830,00 | 65,31K |
| 2026-07-02 | KRW 17.490,00 | -4,16 % | KRW 17.950,00 | KRW 18.040,00 | KRW 17.440,00 | 92,09K |
| 2026-07-01 | KRW 18.250,00 | +5,13 % | KRW 17.480,00 | KRW 18.400,00 | KRW 17.270,00 | 121,30K |
| 2026-06-30 | KRW 17.360,00 | -6,11 % | KRW 18.310,00 | KRW 18.370,00 | KRW 17.360,00 | 139,01K |
| 2026-06-29 | KRW 18.490,00 | +14,14 % | KRW 16.220,00 | KRW 18.490,00 | KRW 16.120,00 | 299,91K |
| 2026-06-26 | KRW 16.200,00 | -5,21 % | KRW 16.930,00 | KRW 17.120,00 | KRW 15.990,00 | 202,55K |
| 2026-06-25 | KRW 17.090,00 | -5,06 % | KRW 17.910,00 | KRW 18.240,00 | KRW 17.030,00 | 222,52K |
| 2026-06-24 | KRW 18.000,00 | +5,20 % | KRW 17.270,00 | KRW 18.900,00 | KRW 16.800,00 | 168,35K |
| 2026-06-23 | KRW 17.110,00 | -7,31 % | KRW 18.280,00 | KRW 18.670,00 | KRW 17.110,00 | 136,90K |
| 2026-06-22 | KRW 18.460,00 | -1,86 % | KRW 19.000,00 | KRW 19.460,00 | KRW 18.300,00 | 99,81K |
| 2026-06-19 | KRW 18.810,00 | -4,13 % | KRW 19.650,00 | KRW 19.810,00 | KRW 18.610,00 | 174,75K |
| 2026-06-18 | KRW 19.620,00 | -2,87 % | KRW 20.400,00 | KRW 20.400,00 | KRW 19.600,00 | 168,46K |
| 2026-06-17 | KRW 20.200,00 | -0,25 % | KRW 20.550,00 | KRW 20.900,00 | KRW 20.150,00 | 182,74K |
| 2026-06-16 | KRW 20.250,00 | +1,35 % | KRW 20.100,00 | KRW 20.600,00 | KRW 19.690,00 | 136,60K |
| 2026-06-15 | KRW 19.980,00 | +7,07 % | KRW 19.830,00 | KRW 20.100,00 | KRW 19.420,00 | 210,27K |
| 2026-06-12 | KRW 18.660,00 | +2,81 % | KRW 18.930,00 | KRW 19.170,00 | KRW 18.300,00 | 167,46K |
| 2026-06-11 | KRW 18.150,00 | -0,22 % | KRW 17.920,00 | KRW 18.150,00 | KRW 17.410,00 | 378,17K |
| 2026-06-10 | KRW 18.190,00 | +1,68 % | KRW 17.730,00 | KRW 18.630,00 | KRW 17.610,00 | 7 |
| 2026-06-09 | KRW 17.890,00 | +2,00 % | KRW 17.810,00 | KRW 18.130,00 | KRW 17.450,00 | 293,00K |
| 2026-06-08 | KRW 17.540,00 | -7,34 % | KRW 17.860,00 | KRW 18.300,00 | KRW 17.390,00 | 262,54K |
| 2026-06-05 | KRW 18.930,00 | -3,62 % | KRW 19.650,00 | KRW 19.650,00 | KRW 18.870,00 | 146,22K |
| 2026-06-04 | KRW 19.640,00 | +0,26 % | KRW 20.300,00 | KRW 20.350,00 | KRW 19.590,00 | 183,47K |
| 2026-06-02 | KRW 19.590,00 | -3,02 % | KRW 19.880,00 | KRW 19.980,00 | KRW 19.260,00 | 249,63K |
| 2026-06-01 | KRW 20.200,00 | -1,46 % | KRW 20.400,00 | KRW 21.050,00 | KRW 19.700,00 | 236,35K |
| 2026-05-29 | KRW 20.500,00 | -3,07 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.200,00 | 226,58K |
| 2026-05-28 | KRW 21.150,00 | -2,98 % | KRW 21.700,00 | KRW 21.800,00 | KRW 20.300,00 | 222,71K |
| 2026-05-27 | KRW 21.800,00 | -4,60 % | KRW 22.850,00 | KRW 22.850,00 | KRW 21.650,00 | 193,12K |
| 2026-05-26 | KRW 22.850,00 | 0,00 % | KRW 23.500,00 | KRW 23.500,00 | KRW 22.550,00 | 214,52K |
| 2026-05-22 | KRW 22.850,00 | +3,63 % | KRW 22.700,00 | KRW 23.050,00 | KRW 22.500,00 | 176,44K |
| 2026-05-21 | KRW 22.050,00 | +1,85 % | KRW 22.300,00 | KRW 22.400,00 | KRW 21.750,00 | 249,43K |
| 2026-05-20 | KRW 21.650,00 | -5,46 % | KRW 23.100,00 | KRW 23.200,00 | KRW 21.250,00 | 225,63K |