Daiwon Media Co., Ltd. 048910
KRX · Südkorea · Verbraucherdienstleistungen
KRW 7.130,00-10,00 (-0,14 %)
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 7.100,00 | -0,56 % | KRW 7.220,00 | KRW 7.290,00 | KRW 7.030,00 | 37,65K |
| 2026-10-01 | KRW 7.140,00 | +2,59 % | KRW 7.000,00 | KRW 7.270,00 | KRW 6.910,00 | 45,65K |
| 2026-09-30 | KRW 6.960,00 | -3,60 % | KRW 7.220,00 | KRW 7.220,00 | KRW 6.880,00 | 55,74K |
| 2026-09-29 | KRW 7.220,00 | +3,74 % | KRW 7.030,00 | KRW 7.220,00 | KRW 6.950,00 | 56,47K |
| 2026-09-28 | KRW 6.960,00 | -1,83 % | KRW 7.140,00 | KRW 7.270,00 | KRW 6.950,00 | 106,62K |
| 2026-09-23 | KRW 7.090,00 | +6,46 % | KRW 6.700,00 | KRW 7.170,00 | KRW 6.530,00 | 125,30K |
| 2026-09-22 | KRW 6.660,00 | +0,76 % | KRW 6.670,00 | KRW 6.740,00 | KRW 6.550,00 | 35,26K |
| 2026-09-21 | KRW 6.610,00 | +0,76 % | KRW 6.570,00 | KRW 6.800,00 | KRW 6.460,00 | 51,50K |
| 2026-09-18 | KRW 6.560,00 | +2,34 % | KRW 6.450,00 | KRW 6.610,00 | KRW 6.410,00 | 26,58K |
| 2026-09-17 | KRW 6.410,00 | -0,93 % | KRW 6.460,00 | KRW 6.590,00 | KRW 6.340,00 | 15,31K |
| 2026-09-16 | KRW 6.470,00 | +3,03 % | KRW 6.350,00 | KRW 6.530,00 | KRW 6.120,00 | 29,92K |
| 2026-09-15 | KRW 6.280,00 | -2,03 % | KRW 6.410,00 | KRW 6.450,00 | KRW 6.240,00 | 28,52K |
| 2026-09-14 | KRW 6.410,00 | +0,16 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.230,00 | 24,07K |
| 2026-09-11 | KRW 6.400,00 | -1,69 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.260,00 | 18,92K |
| 2026-09-10 | KRW 6.510,00 | -2,25 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.380,00 | 25,93K |
| 2026-09-09 | KRW 6.660,00 | 0,00 % | KRW 6.660,00 | KRW 6.770,00 | KRW 6.400,00 | 62,42K |
| 2026-09-08 | KRW 6.660,00 | +1,37 % | KRW 6.670,00 | KRW 6.870,00 | KRW 6.490,00 | 62,20K |
| 2026-09-07 | KRW 6.570,00 | +3,96 % | KRW 6.440,00 | KRW 6.700,00 | KRW 6.400,00 | 34,66K |
| 2026-09-04 | KRW 6.320,00 | +2,43 % | KRW 6.130,00 | KRW 6.340,00 | KRW 6.130,00 | 30,56K |
| 2026-09-03 | KRW 6.170,00 | -3,74 % | KRW 6.410,00 | KRW 6.450,00 | KRW 6.150,00 | 64,40K |
| 2026-09-02 | KRW 6.410,00 | +2,40 % | KRW 6.250,00 | KRW 6.740,00 | KRW 6.140,00 | 125,19K |
| 2026-09-01 | KRW 6.260,00 | +3,13 % | KRW 6.080,00 | KRW 6.340,00 | KRW 6.010,00 | 77,30K |
| 2026-08-31 | KRW 6.070,00 | +2,88 % | KRW 5.840,00 | KRW 6.100,00 | KRW 5.810,00 | 51,92K |
| 2026-08-28 | KRW 5.900,00 | +3,69 % | KRW 5.650,00 | KRW 5.950,00 | KRW 5.650,00 | 63,78K |
| 2026-08-27 | KRW 5.690,00 | +0,35 % | KRW 5.670,00 | KRW 5.770,00 | KRW 5.620,00 | 28,38K |
| 2026-08-26 | KRW 5.670,00 | +0,89 % | KRW 5.560,00 | KRW 5.690,00 | KRW 5.500,00 | 18,17K |
| 2026-08-25 | KRW 5.620,00 | +1,81 % | KRW 5.500,00 | KRW 5.660,00 | KRW 5.410,00 | 22,56K |
| 2026-08-24 | KRW 5.520,00 | +1,28 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.360,00 | 17,61K |
| 2026-08-21 | KRW 5.450,00 | -0,18 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.290,00 | 32,32K |
| 2026-08-20 | KRW 5.460,00 | -0,18 % | KRW 5.490,00 | KRW 5.530,00 | KRW 5.390,00 | 26,00K |
| 2026-08-19 | KRW 5.470,00 | -1,97 % | KRW 5.510,00 | KRW 5.530,00 | KRW 5.150,00 | 23,10K |
| 2026-08-18 | KRW 5.580,00 | +0,18 % | KRW 5.600,00 | KRW 5.770,00 | KRW 5.450,00 | 77,08K |
| 2026-08-14 | KRW 5.570,00 | +10,08 % | KRW 5.090,00 | KRW 5.630,00 | KRW 5.010,00 | 167,13K |
| 2026-08-13 | KRW 5.060,00 | -0,39 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.980,00 | 17,46K |
| 2026-08-12 | KRW 5.080,00 | +0,59 % | KRW 5.080,00 | KRW 5.090,00 | KRW 4.980,00 | 15,69K |
| 2026-08-11 | KRW 5.050,00 | +1,30 % | KRW 4.985,00 | KRW 5.090,00 | KRW 4.895,00 | 23,91K |
| 2026-08-10 | KRW 4.985,00 | +2,15 % | KRW 4.945,00 | KRW 4.995,00 | KRW 4.825,00 | 29,28K |
| 2026-08-07 | KRW 4.880,00 | +2,31 % | KRW 4.780,00 | KRW 4.930,00 | KRW 4.760,00 | 28,74K |
| 2026-08-06 | KRW 4.770,00 | +1,60 % | KRW 4.695,00 | KRW 4.820,00 | KRW 4.600,00 | 35,80K |
| 2026-08-05 | KRW 4.695,00 | +2,62 % | KRW 4.605,00 | KRW 4.750,00 | KRW 4.605,00 | 23,69K |
| 2026-08-04 | KRW 4.575,00 | +5,05 % | KRW 4.360,00 | KRW 4.580,00 | KRW 4.355,00 | 17,20K |
| 2026-08-03 | KRW 4.355,00 | +0,35 % | KRW 4.340,00 | KRW 4.425,00 | KRW 4.295,00 | 15,97K |
| 2026-07-31 | KRW 4.340,00 | +3,58 % | KRW 4.200,00 | KRW 4.385,00 | KRW 4.200,00 | 14,61K |
| 2026-07-30 | KRW 4.190,00 | +0,60 % | KRW 3.800,00 | KRW 4.310,00 | KRW 3.800,00 | 34,03K |
| 2026-07-29 | KRW 4.165,00 | -5,34 % | KRW 4.370,00 | KRW 4.535,00 | KRW 3.940,00 | 98,39K |
| 2026-07-28 | KRW 4.400,00 | -4,76 % | KRW 4.585,00 | KRW 4.665,00 | KRW 4.310,00 | 31,68K |
| 2026-07-27 | KRW 4.620,00 | -0,43 % | KRW 4.640,00 | KRW 4.835,00 | KRW 4.540,00 | 36,76K |
| 2026-07-24 | KRW 4.640,00 | -1,07 % | KRW 4.700,00 | KRW 4.745,00 | KRW 4.560,00 | 8,24K |
| 2026-07-23 | KRW 4.690,00 | +2,96 % | KRW 4.510,00 | KRW 4.700,00 | KRW 4.510,00 | 99,26K |
| 2026-07-22 | KRW 4.555,00 | +1,45 % | KRW 4.490,00 | KRW 4.645,00 | KRW 4.490,00 | 20,56K |
| 2026-07-21 | KRW 4.490,00 | -0,66 % | KRW 4.485,00 | KRW 4.570,00 | KRW 4.310,00 | 15,70K |
| 2026-07-20 | KRW 4.520,00 | -3,62 % | KRW 4.655,00 | KRW 4.690,00 | KRW 4.500,00 | 32,90K |
| 2026-07-16 | KRW 4.690,00 | -0,74 % | KRW 4.705,00 | KRW 4.800,00 | KRW 4.650,00 | 8,42K |
| 2026-07-15 | KRW 4.725,00 | +2,49 % | KRW 4.615,00 | KRW 4.740,00 | KRW 4.615,00 | 11,48K |
| 2026-07-14 | KRW 4.610,00 | -1,07 % | KRW 4.660,00 | KRW 4.665,00 | KRW 4.500,00 | 82,23K |
| 2026-07-13 | KRW 4.660,00 | -2,92 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.575,00 | 20,74K |
| 2026-07-10 | KRW 4.800,00 | +1,37 % | KRW 4.735,00 | KRW 4.865,00 | KRW 4.735,00 | 7,79K |
| 2026-07-09 | KRW 4.735,00 | -0,63 % | KRW 4.755,00 | KRW 4.800,00 | KRW 4.625,00 | 10,33K |
| 2026-07-08 | KRW 4.765,00 | +0,21 % | KRW 4.755,00 | KRW 4.940,00 | KRW 4.400,00 | 38,88K |
| 2026-07-07 | KRW 4.755,00 | 0,00 % | KRW 4.755,00 | KRW 4.875,00 | KRW 4.720,00 | 28,86K |
| 2026-07-06 | KRW 4.755,00 | +1,49 % | KRW 4.710,00 | KRW 4.800,00 | KRW 4.665,00 | 14,79K |
| 2026-07-03 | KRW 4.685,00 | +0,64 % | KRW 4.700,00 | KRW 4.725,00 | KRW 4.440,00 | 29,96K |
| 2026-07-02 | KRW 4.655,00 | +0,11 % | KRW 4.585,00 | KRW 4.745,00 | KRW 4.510,00 | 23,91K |
| 2026-07-01 | KRW 4.650,00 | +1,64 % | KRW 4.500,00 | KRW 4.840,00 | KRW 4.480,00 | 19,62K |
| 2026-06-30 | KRW 4.575,00 | -2,76 % | KRW 4.705,00 | KRW 4.735,00 | KRW 4.480,00 | 21,90K |
| 2026-06-29 | KRW 4.705,00 | +12,29 % | KRW 4.190,00 | KRW 4.735,00 | KRW 4.190,00 | 67,66K |
| 2026-06-26 | KRW 4.190,00 | -3,68 % | KRW 4.320,00 | KRW 4.395,00 | KRW 4.100,00 | 57,36K |
| 2026-06-25 | KRW 4.350,00 | -2,79 % | KRW 4.475,00 | KRW 4.600,00 | KRW 4.330,00 | 27,96K |
| 2026-06-24 | KRW 4.475,00 | -1,43 % | KRW 4.300,00 | KRW 4.665,00 | KRW 4.300,00 | 70,27K |
| 2026-06-23 | KRW 4.540,00 | -5,42 % | KRW 4.700,00 | KRW 4.940,00 | KRW 4.520,00 | 78,50K |
| 2026-06-22 | KRW 4.800,00 | -3,03 % | KRW 4.865,00 | KRW 5.030,00 | KRW 4.790,00 | 41,77K |
| 2026-06-19 | KRW 4.950,00 | -1,79 % | KRW 5.020,00 | KRW 5.030,00 | KRW 4.850,00 | 45,17K |
| 2026-06-18 | KRW 5.040,00 | -2,89 % | KRW 5.190,00 | KRW 5.280,00 | KRW 4.995,00 | 29,38K |
| 2026-06-17 | KRW 5.190,00 | +0,78 % | KRW 5.150,00 | KRW 5.350,00 | KRW 5.100,00 | 91,86K |
| 2026-06-16 | KRW 5.150,00 | +0,19 % | KRW 5.150,00 | KRW 5.290,00 | KRW 5.090,00 | 19,59K |
| 2026-06-15 | KRW 5.140,00 | -1,15 % | KRW 5.260,00 | KRW 5.390,00 | KRW 5.140,00 | 27,94K |
| 2026-06-12 | KRW 5.200,00 | +3,38 % | KRW 5.100,00 | KRW 5.310,00 | KRW 5.100,00 | 36,77K |
| 2026-06-11 | KRW 5.030,00 | +0,60 % | KRW 4.950,00 | KRW 5.080,00 | KRW 4.850,00 | 43,71K |
| 2026-06-10 | KRW 5.000,00 | -0,60 % | KRW 4.990,00 | KRW 5.190,00 | KRW 4.885,00 | 100 |
| 2026-06-09 | KRW 5.030,00 | +5,89 % | KRW 4.795,00 | KRW 5.150,00 | KRW 4.720,00 | 65,09K |
| 2026-06-08 | KRW 4.750,00 | -7,59 % | KRW 4.890,00 | KRW 5.290,00 | KRW 4.750,00 | 69,21K |
| 2026-06-05 | KRW 5.140,00 | -1,15 % | KRW 5.110,00 | KRW 5.270,00 | KRW 5.040,00 | 58,60K |
| 2026-06-04 | KRW 5.200,00 | -0,19 % | KRW 5.120,00 | KRW 5.290,00 | KRW 5.110,00 | 19,90K |
| 2026-06-02 | KRW 5.210,00 | 0,00 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.020,00 | 64,58K |
| 2026-06-01 | KRW 5.210,00 | -4,05 % | KRW 5.440,00 | KRW 5.590,00 | KRW 5.100,00 | 68,16K |
| 2026-05-29 | KRW 5.430,00 | -3,04 % | KRW 5.600,00 | KRW 5.930,00 | KRW 5.400,00 | 61,97K |
| 2026-05-28 | KRW 5.600,00 | -3,28 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.500,00 | 46,79K |
| 2026-05-27 | KRW 5.790,00 | -4,30 % | KRW 5.990,00 | KRW 6.020,00 | KRW 5.690,00 | 116,40K |
| 2026-05-26 | KRW 6.050,00 | -0,82 % | KRW 6.140,00 | KRW 6.190,00 | KRW 5.970,00 | 58,93K |
| 2026-05-22 | KRW 6.100,00 | +3,39 % | KRW 5.890,00 | KRW 6.120,00 | KRW 5.890,00 | 47,45K |