PC Direct, Inc. 051380
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.496,00+2,00 (+0,13 %)
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 1.496,00 | +0,13 % | KRW 1.498,00 | KRW 1.500,00 | KRW 1.488,00 | 6,48K |
| 2026-10-01 | KRW 1.494,00 | +1,08 % | KRW 1.480,00 | KRW 1.509,00 | KRW 1.480,00 | 9,96K |
| 2026-09-30 | KRW 1.478,00 | -0,20 % | KRW 1.497,00 | KRW 1.580,00 | KRW 1.476,00 | 24,36K |
| 2026-09-29 | KRW 1.481,00 | -0,54 % | KRW 1.490,00 | KRW 1.510,00 | KRW 1.463,00 | 12,03K |
| 2026-09-28 | KRW 1.489,00 | -1,97 % | KRW 1.506,00 | KRW 1.530,00 | KRW 1.489,00 | 24,08K |
| 2026-09-23 | KRW 1.519,00 | 0,00 % | KRW 1.519,00 | KRW 1.525,00 | KRW 1.480,00 | 14,69K |
| 2026-09-22 | KRW 1.519,00 | -0,72 % | KRW 1.525,00 | KRW 1.540,00 | KRW 1.490,00 | 19,91K |
| 2026-09-21 | KRW 1.530,00 | -0,20 % | KRW 1.541,00 | KRW 1.566,00 | KRW 1.524,00 | 13,16K |
| 2026-09-18 | KRW 1.533,00 | -0,97 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.533,00 | 11,81K |
| 2026-09-17 | KRW 1.548,00 | -1,28 % | KRW 1.586,00 | KRW 1.586,00 | KRW 1.537,00 | 23,36K |
| 2026-09-16 | KRW 1.568,00 | -0,25 % | KRW 1.555,00 | KRW 1.574,00 | KRW 1.555,00 | 7,96K |
| 2026-09-15 | KRW 1.572,00 | -0,06 % | KRW 1.546,00 | KRW 1.588,00 | KRW 1.545,00 | 29,63K |
| 2026-09-14 | KRW 1.573,00 | -1,38 % | KRW 1.595,00 | KRW 1.596,00 | KRW 1.568,00 | 17,68K |
| 2026-09-11 | KRW 1.595,00 | +0,38 % | KRW 1.605,00 | KRW 1.605,00 | KRW 1.578,00 | 14,45K |
| 2026-09-10 | KRW 1.589,00 | -0,13 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.567,00 | 5,67K |
| 2026-09-09 | KRW 1.591,00 | +0,82 % | KRW 1.596,00 | KRW 1.604,00 | KRW 1.578,00 | 10,57K |
| 2026-09-08 | KRW 1.578,00 | -1,13 % | KRW 1.596,00 | KRW 1.603,00 | KRW 1.572,00 | 10,55K |
| 2026-09-07 | KRW 1.596,00 | +0,06 % | KRW 1.603,00 | KRW 1.603,00 | KRW 1.575,00 | 16,67K |
| 2026-09-04 | KRW 1.595,00 | +2,05 % | KRW 1.555,00 | KRW 1.598,00 | KRW 1.555,00 | 14,84K |
| 2026-09-03 | KRW 1.563,00 | +0,39 % | KRW 1.557,00 | KRW 1.577,00 | KRW 1.531,00 | 15,79K |
| 2026-09-02 | KRW 1.557,00 | -0,32 % | KRW 1.561,00 | KRW 1.561,00 | KRW 1.537,00 | 12,41K |
| 2026-09-01 | KRW 1.562,00 | -0,19 % | KRW 1.566,00 | KRW 1.583,00 | KRW 1.530,00 | 20,20K |
| 2026-08-31 | KRW 1.565,00 | -2,86 % | KRW 1.611,00 | KRW 1.611,00 | KRW 1.533,00 | 19,04K |
| 2026-08-28 | KRW 1.611,00 | +1,51 % | KRW 1.594,00 | KRW 1.611,00 | KRW 1.588,00 | 5,34K |
| 2026-08-27 | KRW 1.587,00 | -1,98 % | KRW 1.606,00 | KRW 1.619,00 | KRW 1.580,00 | 13,44K |
| 2026-08-26 | KRW 1.619,00 | +1,00 % | KRW 1.616,00 | KRW 1.619,00 | KRW 1.581,00 | 15,98K |
| 2026-08-25 | KRW 1.603,00 | +2,49 % | KRW 1.570,00 | KRW 1.614,00 | KRW 1.547,00 | 10,23K |
| 2026-08-24 | KRW 1.564,00 | +0,32 % | KRW 1.559,00 | KRW 1.598,00 | KRW 1.548,00 | 30,97K |
| 2026-08-21 | KRW 1.559,00 | -1,08 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.525,00 | 58,54K |
| 2026-08-20 | KRW 1.576,00 | -0,63 % | KRW 1.599,00 | KRW 1.620,00 | KRW 1.538,00 | 57,61K |
| 2026-08-19 | KRW 1.586,00 | -1,98 % | KRW 1.585,00 | KRW 1.628,00 | KRW 1.585,00 | 17,60K |
| 2026-08-18 | KRW 1.618,00 | -3,40 % | KRW 1.675,00 | KRW 1.709,00 | KRW 1.582,00 | 94,52K |
| 2026-08-14 | KRW 1.675,00 | +0,18 % | KRW 1.749,00 | KRW 1.788,00 | KRW 1.650,00 | 138,93K |
| 2026-08-13 | KRW 1.672,00 | -0,30 % | KRW 1.677,00 | KRW 1.694,00 | KRW 1.666,00 | 15,76K |
| 2026-08-12 | KRW 1.677,00 | +0,30 % | KRW 1.677,00 | KRW 1.688,00 | KRW 1.655,00 | 13,26K |
| 2026-08-11 | KRW 1.672,00 | +1,33 % | KRW 1.651,00 | KRW 1.696,00 | KRW 1.622,00 | 49,11K |
| 2026-08-10 | KRW 1.650,00 | -3,51 % | KRW 1.680,00 | KRW 1.709,00 | KRW 1.601,00 | 91,74K |
| 2026-08-07 | KRW 1.710,00 | +1,54 % | KRW 1.684,00 | KRW 1.710,00 | KRW 1.645,00 | 56,82K |
| 2026-08-06 | KRW 1.684,00 | +4,73 % | KRW 1.607,00 | KRW 1.894,00 | KRW 1.607,00 | 416,99K |
| 2026-08-05 | KRW 1.608,00 | +1,39 % | KRW 1.590,00 | KRW 1.609,00 | KRW 1.582,00 | 20,55K |
| 2026-08-04 | KRW 1.586,00 | +2,59 % | KRW 1.546,00 | KRW 1.600,00 | KRW 1.546,00 | 18,87K |
| 2026-08-03 | KRW 1.546,00 | +2,05 % | KRW 1.515,00 | KRW 1.613,00 | KRW 1.514,00 | 23,27K |
| 2026-07-31 | KRW 1.515,00 | +1,81 % | KRW 1.488,00 | KRW 1.545,00 | KRW 1.488,00 | 21,55K |
| 2026-07-30 | KRW 1.488,00 | +0,74 % | KRW 1.465,00 | KRW 1.512,00 | KRW 1.453,00 | 23,47K |
| 2026-07-29 | KRW 1.477,00 | -5,92 % | KRW 1.574,00 | KRW 1.580,00 | KRW 1.420,00 | 75,30K |
| 2026-07-28 | KRW 1.570,00 | -3,27 % | KRW 1.532,00 | KRW 1.621,00 | KRW 1.532,00 | 43,30K |
| 2026-07-27 | KRW 1.623,00 | +3,97 % | KRW 1.565,00 | KRW 1.631,00 | KRW 1.550,00 | 34,04K |
| 2026-07-24 | KRW 1.561,00 | -8,07 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.561,00 | 24,04K |
| 2026-07-23 | KRW 1.698,00 | +12,45 % | KRW 1.525,00 | KRW 1.699,00 | KRW 1.510,00 | 43,22K |
| 2026-07-22 | KRW 1.510,00 | 0,00 % | KRW 1.511,00 | KRW 1.550,00 | KRW 1.510,00 | 17,40K |
| 2026-07-21 | KRW 1.510,00 | -2,58 % | KRW 1.550,00 | KRW 1.552,00 | KRW 1.501,00 | 37,67K |
| 2026-07-20 | KRW 1.550,00 | -7,79 % | KRW 1.681,00 | KRW 1.689,00 | KRW 1.550,00 | 31,38K |
| 2026-07-16 | KRW 1.681,00 | -2,78 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.681,00 | 13,59K |
| 2026-07-15 | KRW 1.729,00 | +0,88 % | KRW 1.691,00 | KRW 1.735,00 | KRW 1.691,00 | 21,01K |
| 2026-07-14 | KRW 1.714,00 | -1,83 % | KRW 1.732,00 | KRW 1.749,00 | KRW 1.702,00 | 32,45K |
| 2026-07-13 | KRW 1.746,00 | -1,02 % | KRW 1.764,00 | KRW 1.779,00 | KRW 1.727,00 | 95,73K |
| 2026-07-10 | KRW 1.764,00 | +3,76 % | KRW 1.690,00 | KRW 1.780,00 | KRW 1.690,00 | 50,38K |
| 2026-07-09 | KRW 1.700,00 | +0,83 % | KRW 1.661,00 | KRW 1.740,00 | KRW 1.661,00 | 97,48K |
| 2026-07-08 | KRW 1.686,00 | 0,00 % | KRW 1.656,00 | KRW 1.757,00 | KRW 1.656,00 | 126,85K |
| 2026-07-07 | KRW 1.686,00 | -2,77 % | KRW 1.720,00 | KRW 1.752,00 | KRW 1.672,00 | 133,48K |
| 2026-07-06 | KRW 1.734,00 | +3,65 % | KRW 1.678,00 | KRW 1.743,00 | KRW 1.656,00 | 47,65K |
| 2026-07-03 | KRW 1.673,00 | +1,33 % | KRW 1.651,00 | KRW 1.676,00 | KRW 1.626,00 | 37,00K |
| 2026-07-02 | KRW 1.651,00 | -2,02 % | KRW 1.669,00 | KRW 1.687,00 | KRW 1.623,00 | 57,48K |
| 2026-07-01 | KRW 1.685,00 | +3,12 % | KRW 1.634,00 | KRW 1.685,00 | KRW 1.621,00 | 39,63K |
| 2026-06-30 | KRW 1.634,00 | +1,68 % | KRW 1.624,00 | KRW 1.640,00 | KRW 1.592,00 | 54,37K |
| 2026-06-29 | KRW 1.607,00 | +5,72 % | KRW 1.520,00 | KRW 1.664,00 | KRW 1.491,00 | 50,27K |
| 2026-06-26 | KRW 1.520,00 | -2,56 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.450,00 | 90,03K |
| 2026-06-25 | KRW 1.560,00 | +3,31 % | KRW 1.512,00 | KRW 1.589,00 | KRW 1.512,00 | 97,89K |
| 2026-06-24 | KRW 1.510,00 | -0,66 % | KRW 1.505,00 | KRW 1.554,00 | KRW 1.489,00 | 102,03K |
| 2026-06-23 | KRW 1.520,00 | -5,12 % | KRW 1.602,00 | KRW 1.602,00 | KRW 1.492,00 | 73,19K |
| 2026-06-22 | KRW 1.602,00 | 0,00 % | KRW 1.631,00 | KRW 1.631,00 | KRW 1.572,00 | 80,41K |
| 2026-06-19 | KRW 1.602,00 | -5,04 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.572,00 | 59,03K |
| 2026-06-18 | KRW 1.687,00 | -1,06 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.659,00 | 19,11K |
| 2026-06-17 | KRW 1.705,00 | +1,73 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.654,00 | 22,26K |
| 2026-06-16 | KRW 1.676,00 | -2,27 % | KRW 1.710,00 | KRW 1.713,00 | KRW 1.659,00 | 57,28K |
| 2026-06-15 | KRW 1.715,00 | +7,19 % | KRW 1.601,00 | KRW 1.745,00 | KRW 1.571,00 | 157,17K |
| 2026-06-12 | KRW 1.600,00 | +5,06 % | KRW 1.539,00 | KRW 1.600,00 | KRW 1.523,00 | 25,54K |
| 2026-06-11 | KRW 1.523,00 | +3,96 % | KRW 1.453,00 | KRW 1.564,00 | KRW 1.428,00 | 52,42K |
| 2026-06-10 | KRW 1.465,00 | -4,87 % | KRW 1.540,00 | KRW 1.570,00 | KRW 1.463,00 | 742 |
| 2026-06-09 | KRW 1.540,00 | +1,78 % | KRW 1.500,00 | KRW 1.569,00 | KRW 1.486,00 | 68,76K |
| 2026-06-08 | KRW 1.513,00 | -7,57 % | KRW 1.572,00 | KRW 1.632,00 | KRW 1.484,00 | 64,89K |
| 2026-06-05 | KRW 1.637,00 | 0,00 % | KRW 1.639,00 | KRW 1.669,00 | KRW 1.601,00 | 24,93K |
| 2026-06-04 | KRW 1.637,00 | +0,24 % | KRW 1.620,00 | KRW 1.669,00 | KRW 1.607,00 | 43,39K |
| 2026-06-02 | KRW 1.633,00 | -4,00 % | KRW 1.652,00 | KRW 1.701,00 | KRW 1.620,00 | 74,62K |
| 2026-06-01 | KRW 1.701,00 | -6,79 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.671,00 | 127,11K |
| 2026-05-29 | KRW 1.825,00 | -3,49 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.777,00 | 94,52K |
| 2026-05-28 | KRW 1.891,00 | -2,58 % | KRW 1.930,00 | KRW 1.975,00 | KRW 1.831,00 | 159,57K |
| 2026-05-27 | KRW 1.941,00 | -6,91 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.922,00 | 113,27K |
| 2026-05-26 | KRW 2.085,00 | -1,42 % | KRW 2.125,00 | KRW 2.190,00 | KRW 2.060,00 | 52,70K |
| 2026-05-22 | KRW 2.115,00 | +2,17 % | KRW 2.070,00 | KRW 2.170,00 | KRW 2.070,00 | 38,77K |