Dreamus Company 060570
KRX · Südkorea · Elektronische Technologie
KRW 4.990,00-10,00 (-0,20 %)
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 5.000,00 | +0,10 % | KRW 4.980,00 | KRW 5.020,00 | KRW 4.855,00 | 1,75K |
| 2026-09-30 | KRW 4.995,00 | -0,89 % | KRW 4.965,00 | KRW 5.000,00 | KRW 4.890,00 | 3,67K |
| 2026-09-29 | KRW 5.040,00 | +1,00 % | KRW 4.925,00 | KRW 5.040,00 | KRW 4.805,00 | 3,18K |
| 2026-09-28 | KRW 4.990,00 | +1,84 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.855,00 | 9,51K |
| 2026-09-23 | KRW 4.900,00 | +0,51 % | KRW 4.885,00 | KRW 5.070,00 | KRW 4.815,00 | 6,40K |
| 2026-09-22 | KRW 4.875,00 | -0,31 % | KRW 4.890,00 | KRW 4.910,00 | KRW 4.820,00 | 2,51K |
| 2026-09-21 | KRW 4.890,00 | -3,93 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.875,00 | 8,23K |
| 2026-09-18 | KRW 5.090,00 | +2,21 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.880,00 | 8,08K |
| 2026-09-17 | KRW 4.980,00 | +1,12 % | KRW 4.900,00 | KRW 5.080,00 | KRW 4.830,00 | 7,93K |
| 2026-09-16 | KRW 4.925,00 | -0,51 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.810,00 | 8,88K |
| 2026-09-15 | KRW 4.950,00 | -1,98 % | KRW 4.830,00 | KRW 5.040,00 | KRW 4.830,00 | 5,35K |
| 2026-09-14 | KRW 5.050,00 | +0,20 % | KRW 4.870,00 | KRW 5.050,00 | KRW 4.695,00 | 20,24K |
| 2026-09-11 | KRW 5.040,00 | +2,86 % | KRW 4.765,00 | KRW 5.500,00 | KRW 4.240,00 | 305,59K |
| 2026-09-10 | KRW 4.900,00 | +28,78 % | KRW 4.020,00 | KRW 4.945,00 | KRW 3.600,00 | 145,05K |
| 2026-09-09 | KRW 3.805,00 | -0,39 % | KRW 3.810,00 | KRW 3.850,00 | KRW 3.790,00 | 5,52K |
| 2026-09-08 | KRW 3.820,00 | -5,09 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.820,00 | 4,07K |
| 2026-09-07 | KRW 4.025,00 | +1,90 % | KRW 3.965,00 | KRW 4.070,00 | KRW 3.965,00 | 3,58K |
| 2026-09-04 | KRW 3.950,00 | +2,73 % | KRW 3.960,00 | KRW 3.995,00 | KRW 3.900,00 | 4,27K |
| 2026-09-03 | KRW 3.845,00 | -3,88 % | KRW 4.120,00 | KRW 4.125,00 | KRW 3.810,00 | 17,01K |
| 2026-09-02 | KRW 4.000,00 | -1,23 % | KRW 4.050,00 | KRW 4.070,00 | KRW 3.915,00 | 5,47K |
| 2026-09-01 | KRW 4.050,00 | +15,38 % | KRW 3.510,00 | KRW 4.535,00 | KRW 3.510,00 | 64,52K |
| 2026-08-31 | KRW 3.510,00 | -3,17 % | KRW 3.525,00 | KRW 3.590,00 | KRW 3.480,00 | 4,40K |
| 2026-08-28 | KRW 3.625,00 | +0,83 % | KRW 3.605,00 | KRW 3.625,00 | KRW 3.520,00 | 1,45K |
| 2026-08-27 | KRW 3.595,00 | +6,52 % | KRW 3.390,00 | KRW 3.600,00 | KRW 3.390,00 | 11,27K |
| 2026-08-26 | KRW 3.375,00 | -1,03 % | KRW 3.410,00 | KRW 3.550,00 | KRW 3.310,00 | 9,60K |
| 2026-08-25 | KRW 3.410,00 | -6,32 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.400,00 | 24,19K |
| 2026-08-24 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-21 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-20 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-19 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-18 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-14 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-13 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-12 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-11 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-10 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-07 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-06 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-05 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-04 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-08-03 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-07-31 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.640,00 | 0 |
| 2026-07-30 | KRW 3.640,00 | -11,22 % | KRW 3.405,00 | KRW 4.075,00 | KRW 3.405,00 | 16,29K |
| 2026-07-29 | KRW 4.100,00 | -4,43 % | KRW 4.145,00 | KRW 4.210,00 | KRW 3.770,00 | 26,95K |
| 2026-07-28 | KRW 4.290,00 | -0,58 % | KRW 4.250,00 | KRW 4.325,00 | KRW 3.830,00 | 10,01K |
| 2026-07-27 | KRW 4.315,00 | +1,05 % | KRW 4.265,00 | KRW 4.450,00 | KRW 4.235,00 | 10,91K |
| 2026-07-24 | KRW 4.270,00 | -0,58 % | KRW 4.315,00 | KRW 4.410,00 | KRW 4.180,00 | 5,18K |
| 2026-07-23 | KRW 4.295,00 | -1,15 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.265,00 | 5,22K |
| 2026-07-22 | KRW 4.345,00 | -0,46 % | KRW 4.255,00 | KRW 4.440,00 | KRW 4.145,00 | 12,58K |
| 2026-07-21 | KRW 4.365,00 | +3,19 % | KRW 4.195,00 | KRW 4.485,00 | KRW 4.000,00 | 6,46K |
| 2026-07-20 | KRW 4.230,00 | +0,83 % | KRW 4.195,00 | KRW 4.325,00 | KRW 4.075,00 | 10,10K |
| 2026-07-16 | KRW 4.195,00 | -2,44 % | KRW 4.380,00 | KRW 4.385,00 | KRW 4.180,00 | 10,84K |
| 2026-07-15 | KRW 4.300,00 | -1,38 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.300,00 | 1,64K |
| 2026-07-14 | KRW 4.360,00 | -1,47 % | KRW 4.430,00 | KRW 4.445,00 | KRW 4.230,00 | 5,52K |
| 2026-07-13 | KRW 4.425,00 | -1,88 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.370,00 | 5,02K |
| 2026-07-10 | KRW 4.510,00 | +1,01 % | KRW 4.460,00 | KRW 4.575,00 | KRW 4.385,00 | 8,08K |
| 2026-07-09 | KRW 4.465,00 | -0,56 % | KRW 4.490,00 | KRW 4.570,00 | KRW 4.250,00 | 5,14K |
| 2026-07-08 | KRW 4.490,00 | -0,11 % | KRW 4.495,00 | KRW 4.585,00 | KRW 4.380,00 | 6,73K |
| 2026-07-07 | KRW 4.495,00 | +0,11 % | KRW 4.450,00 | KRW 4.575,00 | KRW 4.250,00 | 12,07K |
| 2026-07-06 | KRW 4.490,00 | -1,64 % | KRW 4.555,00 | KRW 4.800,00 | KRW 4.400,00 | 5,43K |
| 2026-07-03 | KRW 4.565,00 | +1,22 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.385,00 | 2,74K |
| 2026-07-02 | KRW 4.510,00 | +0,45 % | KRW 4.490,00 | KRW 4.725,00 | KRW 4.405,00 | 6,88K |
| 2026-07-01 | KRW 4.490,00 | -4,47 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.415,00 | 5,28K |
| 2026-06-30 | KRW 4.700,00 | +4,56 % | KRW 4.495,00 | KRW 4.700,00 | KRW 4.345,00 | 14,56K |
| 2026-06-29 | KRW 4.495,00 | +10,99 % | KRW 4.050,00 | KRW 4.500,00 | KRW 3.830,00 | 28,12K |
| 2026-06-26 | KRW 4.050,00 | -0,37 % | KRW 4.065,00 | KRW 4.245,00 | KRW 3.765,00 | 10,85K |
| 2026-06-25 | KRW 4.065,00 | +0,87 % | KRW 4.030,00 | KRW 4.340,00 | KRW 4.005,00 | 10,16K |
| 2026-06-24 | KRW 4.030,00 | +0,62 % | KRW 3.750,00 | KRW 4.255,00 | KRW 3.750,00 | 19,21K |
| 2026-06-23 | KRW 4.005,00 | 0,00 % | KRW 4.005,00 | KRW 4.235,00 | KRW 3.965,00 | 32,16K |
| 2026-06-22 | KRW 4.005,00 | -8,67 % | KRW 4.330,00 | KRW 4.595,00 | KRW 3.950,00 | 19,50K |
| 2026-06-19 | KRW 4.385,00 | -5,29 % | KRW 4.630,00 | KRW 4.745,00 | KRW 4.300,00 | 34,82K |
| 2026-06-18 | KRW 4.630,00 | +2,09 % | KRW 4.535,00 | KRW 4.950,00 | KRW 4.450,00 | 15,80K |
| 2026-06-17 | KRW 4.535,00 | 0,00 % | KRW 4.535,00 | KRW 4.620,00 | KRW 4.485,00 | 8,50K |
| 2026-06-16 | KRW 4.535,00 | +4,49 % | KRW 4.340,00 | KRW 4.605,00 | KRW 4.225,00 | 20,41K |
| 2026-06-15 | KRW 4.340,00 | -5,75 % | KRW 4.605,00 | KRW 4.630,00 | KRW 4.300,00 | 16,50K |
| 2026-06-12 | KRW 4.605,00 | +10,43 % | KRW 4.075,00 | KRW 4.630,00 | KRW 3.960,00 | 56,41K |
| 2026-06-11 | KRW 4.170,00 | +7,34 % | KRW 3.885,00 | KRW 4.170,00 | KRW 3.805,00 | 15,30K |
| 2026-06-10 | KRW 3.885,00 | -0,13 % | KRW 3.890,00 | KRW 4.125,00 | KRW 3.845,00 | 120 |
| 2026-06-09 | KRW 3.890,00 | 0,00 % | KRW 3.890,00 | KRW 4.135,00 | KRW 3.885,00 | 30,67K |
| 2026-06-08 | KRW 3.890,00 | -7,82 % | KRW 3.980,00 | KRW 4.230,00 | KRW 3.890,00 | 27,35K |
| 2026-06-05 | KRW 4.220,00 | -3,10 % | KRW 4.280,00 | KRW 4.405,00 | KRW 4.190,00 | 14,63K |
| 2026-06-04 | KRW 4.355,00 | -1,36 % | KRW 4.410,00 | KRW 4.525,00 | KRW 4.255,00 | 14,90K |
| 2026-06-02 | KRW 4.415,00 | +0,11 % | KRW 4.400,00 | KRW 4.550,00 | KRW 4.125,00 | 35,60K |
| 2026-06-01 | KRW 4.410,00 | -2,33 % | KRW 4.475,00 | KRW 4.500,00 | KRW 4.300,00 | 29,90K |
| 2026-05-29 | KRW 4.515,00 | -0,99 % | KRW 4.560,00 | KRW 4.655,00 | KRW 4.425,00 | 28,51K |
| 2026-05-28 | KRW 4.560,00 | -0,76 % | KRW 4.595,00 | KRW 4.730,00 | KRW 4.455,00 | 30,83K |
| 2026-05-27 | KRW 4.595,00 | +1,77 % | KRW 4.525,00 | KRW 4.670,00 | KRW 4.350,00 | 57,60K |
| 2026-05-26 | KRW 4.515,00 | -6,23 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.510,00 | 24,98K |
| 2026-05-22 | KRW 4.815,00 | +7,36 % | KRW 4.500,00 | KRW 4.845,00 | KRW 4.435,00 | 16,84K |
| 2026-05-21 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.700,00 | KRW 4.325,00 | 14,52K |