DAEA TI Co., Ltd. 045390
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.035,00+70,00 (+2,36 %)
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 3.035,00 | +2,36 % | KRW 2.955,00 | KRW 3.040,00 | KRW 2.935,00 | 519,70K |
| 2026-09-30 | KRW 2.965,00 | +2,24 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.905,00 | 676,49K |
| 2026-09-29 | KRW 2.900,00 | -5,38 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.880,00 | 1,01M |
| 2026-09-28 | KRW 3.065,00 | -3,31 % | KRW 3.100,00 | KRW 3.105,00 | KRW 3.010,00 | 667,93K |
| 2026-09-23 | KRW 3.170,00 | -2,76 % | KRW 3.260,00 | KRW 3.270,00 | KRW 3.090,00 | 1,05M |
| 2026-09-22 | KRW 3.260,00 | -2,10 % | KRW 3.330,00 | KRW 3.385,00 | KRW 3.150,00 | 2,00M |
| 2026-09-21 | KRW 3.330,00 | +1,99 % | KRW 3.280,00 | KRW 3.380,00 | KRW 3.260,00 | 460,11K |
| 2026-09-18 | KRW 3.265,00 | -1,21 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.255,00 | 2,18M |
| 2026-09-17 | KRW 3.305,00 | +1,85 % | KRW 3.245,00 | KRW 3.360,00 | KRW 3.200,00 | 396,04K |
| 2026-09-16 | KRW 3.245,00 | -0,31 % | KRW 3.225,00 | KRW 3.315,00 | KRW 3.225,00 | 359,28K |
| 2026-09-15 | KRW 3.255,00 | +1,40 % | KRW 3.200,00 | KRW 3.320,00 | KRW 3.200,00 | 450,19K |
| 2026-09-14 | KRW 3.210,00 | -5,45 % | KRW 3.365,00 | KRW 3.370,00 | KRW 3.190,00 | 904,63K |
| 2026-09-11 | KRW 3.395,00 | -1,02 % | KRW 3.390,00 | KRW 3.505,00 | KRW 3.355,00 | 568,06K |
| 2026-09-10 | KRW 3.430,00 | -2,14 % | KRW 3.490,00 | KRW 3.520,00 | KRW 3.387,00 | 813,15K |
| 2026-09-09 | KRW 3.505,00 | +1,15 % | KRW 3.450,00 | KRW 3.545,00 | KRW 3.420,00 | 485,19K |
| 2026-09-08 | KRW 3.465,00 | -6,48 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.465,00 | 1,19M |
| 2026-09-07 | KRW 3.705,00 | -2,37 % | KRW 3.730,00 | KRW 3.825,00 | KRW 3.525,00 | 1,74M |
| 2026-09-04 | KRW 3.795,00 | +2,85 % | KRW 3.750,00 | KRW 3.860,00 | KRW 3.690,00 | 1,47M |
| 2026-09-03 | KRW 3.690,00 | -2,12 % | KRW 3.730,00 | KRW 3.835,00 | KRW 3.620,00 | 1,88M |
| 2026-09-02 | KRW 3.770,00 | +6,35 % | KRW 3.495,00 | KRW 4.025,00 | KRW 3.475,00 | 10,29M |
| 2026-09-01 | KRW 3.545,00 | +15,28 % | KRW 3.075,00 | KRW 3.625,00 | KRW 3.015,00 | 5,98M |
| 2026-08-31 | KRW 3.075,00 | -2,38 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.070,00 | 653,94K |
| 2026-08-28 | KRW 3.150,00 | +1,45 % | KRW 3.080,00 | KRW 3.165,00 | KRW 3.045,00 | 575,09K |
| 2026-08-27 | KRW 3.105,00 | +0,49 % | KRW 3.080,00 | KRW 3.165,00 | KRW 3.025,00 | 659,49K |
| 2026-08-26 | KRW 3.090,00 | 0,00 % | KRW 3.090,00 | KRW 3.110,00 | KRW 3.040,00 | 717,97K |
| 2026-08-25 | KRW 3.090,00 | +5,10 % | KRW 2.975,00 | KRW 3.145,00 | KRW 2.920,00 | 1,72M |
| 2026-08-24 | KRW 2.940,00 | -9,26 % | KRW 3.170,00 | KRW 3.185,00 | KRW 2.915,00 | 1,75M |
| 2026-08-21 | KRW 3.240,00 | +3,85 % | KRW 3.120,00 | KRW 3.425,00 | KRW 3.070,00 | 4,32M |
| 2026-08-20 | KRW 3.120,00 | -6,45 % | KRW 3.250,00 | KRW 3.325,00 | KRW 3.105,00 | 2,77M |
| 2026-08-19 | KRW 3.335,00 | +10,61 % | KRW 3.185,00 | KRW 3.690,00 | KRW 2.970,00 | 16,03M |
| 2026-08-18 | KRW 3.015,00 | +13,99 % | KRW 3.065,00 | KRW 3.385,00 | KRW 2.955,00 | 9,98M |
| 2026-08-14 | KRW 2.645,00 | +2,12 % | KRW 2.610,00 | KRW 2.685,00 | KRW 2.575,00 | 274,47K |
| 2026-08-13 | KRW 2.590,00 | -1,71 % | KRW 2.640,00 | KRW 2.685,00 | KRW 2.580,00 | 296,25K |
| 2026-08-12 | KRW 2.635,00 | +0,76 % | KRW 2.620,00 | KRW 2.665,00 | KRW 2.590,00 | 411,66K |
| 2026-08-11 | KRW 2.615,00 | 0,00 % | KRW 2.595,00 | KRW 2.635,00 | KRW 2.570,00 | 241,94K |
| 2026-08-10 | KRW 2.615,00 | +1,75 % | KRW 2.590,00 | KRW 2.660,00 | KRW 2.570,00 | 437,03K |
| 2026-08-07 | KRW 2.570,00 | -1,72 % | KRW 2.635,00 | KRW 2.655,00 | KRW 2.545,00 | 268,05K |
| 2026-08-06 | KRW 2.615,00 | -0,95 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.570,00 | 277,64K |
| 2026-08-05 | KRW 2.640,00 | +3,73 % | KRW 2.570,00 | KRW 2.665,00 | KRW 2.570,00 | 376,11K |
| 2026-08-04 | KRW 2.545,00 | +5,82 % | KRW 2.410,00 | KRW 2.575,00 | KRW 2.410,00 | 442,40K |
| 2026-08-03 | KRW 2.405,00 | +0,84 % | KRW 2.350,00 | KRW 2.480,00 | KRW 2.320,00 | 251,33K |
| 2026-07-31 | KRW 2.385,00 | +8,16 % | KRW 2.270,00 | KRW 2.390,00 | KRW 2.270,00 | 373,14K |
| 2026-07-30 | KRW 2.205,00 | -0,45 % | KRW 2.065,00 | KRW 2.310,00 | KRW 2.065,00 | 587,29K |
| 2026-07-29 | KRW 2.215,00 | -7,32 % | KRW 2.410,00 | KRW 2.435,00 | KRW 2.145,00 | 908,58K |
| 2026-07-28 | KRW 2.390,00 | -4,40 % | KRW 2.440,00 | KRW 2.490,00 | KRW 2.360,00 | 728,90K |
| 2026-07-27 | KRW 2.500,00 | +0,81 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.485,00 | 220,49K |
| 2026-07-24 | KRW 2.480,00 | -2,55 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.470,00 | 386,14K |
| 2026-07-23 | KRW 2.545,00 | +4,30 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.450,00 | 334,73K |
| 2026-07-22 | KRW 2.440,00 | -1,01 % | KRW 2.510,00 | KRW 2.545,00 | KRW 2.420,00 | 365,01K |
| 2026-07-21 | KRW 2.465,00 | -0,40 % | KRW 2.440,00 | KRW 2.495,00 | KRW 2.415,00 | 374,31K |
| 2026-07-20 | KRW 2.475,00 | -3,13 % | KRW 2.530,00 | KRW 2.555,00 | KRW 2.450,00 | 390,95K |
| 2026-07-16 | KRW 2.555,00 | -0,20 % | KRW 2.500,00 | KRW 2.635,00 | KRW 2.500,00 | 537,61K |
| 2026-07-15 | KRW 2.560,00 | +2,20 % | KRW 2.545,00 | KRW 2.645,00 | KRW 2.535,00 | 346,44K |
| 2026-07-14 | KRW 2.505,00 | -1,57 % | KRW 2.545,00 | KRW 2.565,00 | KRW 2.445,00 | 583,59K |
| 2026-07-13 | KRW 2.545,00 | -5,57 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.535,00 | 487,40K |
| 2026-07-10 | KRW 2.695,00 | +6,10 % | KRW 2.555,00 | KRW 2.735,00 | KRW 2.555,00 | 418,96K |
| 2026-07-09 | KRW 2.540,00 | -1,55 % | KRW 2.580,00 | KRW 2.660,00 | KRW 2.500,00 | 465,80K |
| 2026-07-08 | KRW 2.580,00 | -3,91 % | KRW 2.660,00 | KRW 2.745,00 | KRW 2.565,00 | 525,08K |
| 2026-07-07 | KRW 2.685,00 | -1,29 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.630,00 | 561,12K |
| 2026-07-06 | KRW 2.720,00 | +0,37 % | KRW 2.735,00 | KRW 2.785,00 | KRW 2.655,00 | 322,74K |
| 2026-07-03 | KRW 2.710,00 | +0,74 % | KRW 2.680,00 | KRW 2.720,00 | KRW 2.565,00 | 520,51K |
| 2026-07-02 | KRW 2.690,00 | -3,06 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.670,00 | 632,55K |
| 2026-07-01 | KRW 2.775,00 | +0,36 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.715,00 | 471,96K |
| 2026-06-30 | KRW 2.765,00 | -2,64 % | KRW 2.840,00 | KRW 2.845,00 | KRW 2.710,00 | 454,76K |
| 2026-06-29 | KRW 2.840,00 | +7,17 % | KRW 2.605,00 | KRW 2.865,00 | KRW 2.605,00 | 516,24K |
| 2026-06-26 | KRW 2.650,00 | -3,64 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.585,00 | 797,36K |
| 2026-06-25 | KRW 2.750,00 | -4,01 % | KRW 2.870,00 | KRW 2.920,00 | KRW 2.705,00 | 717,96K |
| 2026-06-24 | KRW 2.865,00 | -0,17 % | KRW 2.830,00 | KRW 2.985,00 | KRW 2.800,00 | 456,21K |
| 2026-06-23 | KRW 2.870,00 | -5,90 % | KRW 3.015,00 | KRW 3.075,00 | KRW 2.845,00 | 645,73K |
| 2026-06-22 | KRW 3.050,00 | -2,56 % | KRW 3.130,00 | KRW 3.170,00 | KRW 3.000,00 | 577,08K |
| 2026-06-19 | KRW 3.130,00 | -5,44 % | KRW 3.235,00 | KRW 3.340,00 | KRW 3.090,00 | 769,40K |
| 2026-06-18 | KRW 3.310,00 | -0,30 % | KRW 3.350,00 | KRW 3.405,00 | KRW 3.130,00 | 822,99K |
| 2026-06-17 | KRW 3.320,00 | -0,90 % | KRW 3.350,00 | KRW 3.535,00 | KRW 3.300,00 | 872,39K |
| 2026-06-16 | KRW 3.350,00 | +2,60 % | KRW 3.200,00 | KRW 3.500,00 | KRW 3.115,00 | 1,24M |
| 2026-06-15 | KRW 3.265,00 | +12,39 % | KRW 3.105,00 | KRW 3.290,00 | KRW 3.045,00 | 1,95M |
| 2026-06-12 | KRW 2.905,00 | +3,01 % | KRW 2.865,00 | KRW 2.995,00 | KRW 2.855,00 | 684,56K |
| 2026-06-11 | KRW 2.820,00 | -1,05 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.760,00 | 652,76K |
| 2026-06-10 | KRW 2.850,00 | -3,06 % | KRW 2.895,00 | KRW 2.970,00 | KRW 2.790,00 | 1,24K |
| 2026-06-09 | KRW 2.940,00 | 0,00 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.930,00 | 653,32K |
| 2026-06-08 | KRW 2.940,00 | -6,52 % | KRW 2.930,00 | KRW 3.075,00 | KRW 2.910,00 | 959,20K |
| 2026-06-05 | KRW 3.145,00 | +4,66 % | KRW 2.980,00 | KRW 3.290,00 | KRW 2.945,00 | 1,74M |
| 2026-06-04 | KRW 3.005,00 | -3,06 % | KRW 3.040,00 | KRW 3.195,00 | KRW 3.000,00 | 752,73K |
| 2026-06-02 | KRW 3.100,00 | -0,64 % | KRW 3.100,00 | KRW 3.195,00 | KRW 2.990,00 | 803,17K |
| 2026-06-01 | KRW 3.120,00 | -2,80 % | KRW 3.200,00 | KRW 3.250,00 | KRW 3.080,00 | 730,64K |
| 2026-05-29 | KRW 3.210,00 | -3,46 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.130,00 | 736,57K |
| 2026-05-28 | KRW 3.325,00 | -1,04 % | KRW 3.365,00 | KRW 3.375,00 | KRW 3.150,00 | 886,73K |
| 2026-05-27 | KRW 3.360,00 | -3,86 % | KRW 3.495,00 | KRW 3.540,00 | KRW 3.330,00 | 732,56K |
| 2026-05-26 | KRW 3.495,00 | -3,45 % | KRW 3.680,00 | KRW 3.735,00 | KRW 3.475,00 | 991,71K |
| 2026-05-22 | KRW 3.620,00 | +7,74 % | KRW 3.450,00 | KRW 3.700,00 | KRW 3.450,00 | 1,06M |
| 2026-05-21 | KRW 3.360,00 | +2,44 % | KRW 3.410,00 | KRW 3.460,00 | KRW 3.345,00 | 747,15K |