Daesan F&B Inc. 065150
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.153,00-47,00 (-3,92 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.156,00 | -3,67 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.153,00 | 12,78K |
| 2026-10-01 | KRW 1.200,00 | +0,93 % | KRW 1.186,00 | KRW 1.220,00 | KRW 1.159,00 | 21,88K |
| 2026-09-30 | KRW 1.189,00 | +0,68 % | KRW 1.181,00 | KRW 1.199,00 | KRW 1.165,00 | 7,44K |
| 2026-09-29 | KRW 1.181,00 | -1,83 % | KRW 1.203,00 | KRW 1.216,00 | KRW 1.181,00 | 30,63K |
| 2026-09-28 | KRW 1.203,00 | -1,80 % | KRW 1.230,00 | KRW 1.232,00 | KRW 1.165,00 | 43,31K |
| 2026-09-23 | KRW 1.225,00 | -0,49 % | KRW 1.220,00 | KRW 1.257,00 | KRW 1.211,00 | 20,29K |
| 2026-09-22 | KRW 1.231,00 | -3,38 % | KRW 1.271,00 | KRW 1.338,00 | KRW 1.229,00 | 25,93K |
| 2026-09-21 | KRW 1.274,00 | +0,39 % | KRW 1.286,00 | KRW 1.295,00 | KRW 1.248,00 | 32,91K |
| 2026-09-18 | KRW 1.269,00 | +5,75 % | KRW 1.228,00 | KRW 1.290,00 | KRW 1.209,00 | 33,64K |
| 2026-09-17 | KRW 1.200,00 | -5,51 % | KRW 1.296,00 | KRW 1.296,00 | KRW 1.150,00 | 65,94K |
| 2026-09-16 | KRW 1.270,00 | +0,55 % | KRW 1.280,00 | KRW 1.295,00 | KRW 1.270,00 | 20,65K |
| 2026-09-15 | KRW 1.263,00 | -3,73 % | KRW 1.312,00 | KRW 1.317,00 | KRW 1.263,00 | 52,00K |
| 2026-09-14 | KRW 1.312,00 | -2,96 % | KRW 1.334,00 | KRW 1.347,00 | KRW 1.312,00 | 14,83K |
| 2026-09-11 | KRW 1.352,00 | +0,22 % | KRW 1.347,00 | KRW 1.354,00 | KRW 1.315,00 | 14,58K |
| 2026-09-10 | KRW 1.349,00 | 0,00 % | KRW 1.355,00 | KRW 1.369,00 | KRW 1.328,00 | 18,99K |
| 2026-09-09 | KRW 1.349,00 | -4,39 % | KRW 1.409,00 | KRW 1.411,00 | KRW 1.340,00 | 21,69K |
| 2026-09-08 | KRW 1.411,00 | +4,52 % | KRW 1.351,00 | KRW 1.425,00 | KRW 1.351,00 | 19,72K |
| 2026-09-07 | KRW 1.350,00 | -3,57 % | KRW 1.400,00 | KRW 1.454,00 | KRW 1.350,00 | 17,17K |
| 2026-09-04 | KRW 1.400,00 | +0,57 % | KRW 1.392,00 | KRW 1.474,00 | KRW 1.321,00 | 14,67K |
| 2026-09-03 | KRW 1.392,00 | -4,00 % | KRW 1.441,00 | KRW 1.441,00 | KRW 1.392,00 | 12,23K |
| 2026-09-02 | KRW 1.450,00 | -2,03 % | KRW 1.469,00 | KRW 1.494,00 | KRW 1.448,00 | 10,96K |
| 2026-09-01 | KRW 1.480,00 | -0,27 % | KRW 1.431,00 | KRW 1.484,00 | KRW 1.431,00 | 6,02K |
| 2026-08-31 | KRW 1.484,00 | -1,07 % | KRW 1.510,00 | KRW 1.568,00 | KRW 1.452,00 | 7,62K |
| 2026-08-28 | KRW 1.500,00 | +3,31 % | KRW 1.461,00 | KRW 1.520,00 | KRW 1.458,00 | 10,07K |
| 2026-08-27 | KRW 1.452,00 | -2,02 % | KRW 1.483,00 | KRW 1.501,00 | KRW 1.431,00 | 16,70K |
| 2026-08-26 | KRW 1.482,00 | -2,44 % | KRW 1.519,00 | KRW 1.542,00 | KRW 1.397,00 | 18,34K |
| 2026-08-25 | KRW 1.519,00 | 0,00 % | KRW 1.520,00 | KRW 1.544,00 | KRW 1.504,00 | 4,04K |
| 2026-08-24 | KRW 1.519,00 | -1,17 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.510,00 | 16,16K |
| 2026-08-21 | KRW 1.537,00 | -2,04 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.523,00 | 6,80K |
| 2026-08-20 | KRW 1.569,00 | +1,55 % | KRW 1.526,00 | KRW 1.654,00 | KRW 1.522,00 | 6,16K |
| 2026-08-19 | KRW 1.545,00 | -3,26 % | KRW 1.657,00 | KRW 1.657,00 | KRW 1.530,00 | 4,93K |
| 2026-08-18 | KRW 1.597,00 | -1,42 % | KRW 1.619,00 | KRW 1.630,00 | KRW 1.524,00 | 32,00K |
| 2026-08-14 | KRW 1.620,00 | -1,28 % | KRW 1.641,00 | KRW 1.653,00 | KRW 1.605,00 | 10,79K |
| 2026-08-13 | KRW 1.641,00 | -2,26 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.606,00 | 24,34K |
| 2026-08-12 | KRW 1.679,00 | +0,84 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.649,00 | 12,94K |
| 2026-08-11 | KRW 1.665,00 | +2,15 % | KRW 1.630,00 | KRW 1.686,00 | KRW 1.623,00 | 22,54K |
| 2026-08-10 | KRW 1.630,00 | +0,87 % | KRW 1.630,00 | KRW 1.700,00 | KRW 1.610,00 | 18,86K |
| 2026-08-07 | KRW 1.616,00 | +3,06 % | KRW 1.569,00 | KRW 1.628,00 | KRW 1.561,00 | 14,67K |
| 2026-08-06 | KRW 1.568,00 | +1,62 % | KRW 1.554,00 | KRW 1.578,00 | KRW 1.543,00 | 13,51K |
| 2026-08-05 | KRW 1.543,00 | +0,65 % | KRW 1.540,00 | KRW 1.574,00 | KRW 1.540,00 | 15,78K |
| 2026-08-04 | KRW 1.533,00 | -0,45 % | KRW 1.546,00 | KRW 1.632,00 | KRW 1.522,00 | 34,58K |
| 2026-08-03 | KRW 1.540,00 | -0,32 % | KRW 1.515,00 | KRW 1.588,00 | KRW 1.515,00 | 27,73K |
| 2026-07-31 | KRW 1.545,00 | +4,11 % | KRW 1.520,00 | KRW 1.550,00 | KRW 1.517,00 | 28,10K |
| 2026-07-30 | KRW 1.484,00 | -1,07 % | KRW 1.401,00 | KRW 1.548,00 | KRW 1.356,00 | 41,48K |
| 2026-07-29 | KRW 1.500,00 | -3,85 % | KRW 1.560,00 | KRW 1.690,00 | KRW 1.500,00 | 85,39K |
| 2026-07-28 | KRW 1.560,00 | -11,41 % | KRW 1.763,00 | KRW 1.764,00 | KRW 1.560,00 | 105,73K |
| 2026-07-27 | KRW 1.761,00 | -1,18 % | KRW 1.788,00 | KRW 1.796,00 | KRW 1.668,00 | 74,23K |
| 2026-07-24 | KRW 1.782,00 | -2,46 % | KRW 1.893,00 | KRW 1.893,00 | KRW 1.678,00 | 156,42K |
| 2026-07-23 | KRW 1.827,00 | -14,02 % | KRW 2.125,00 | KRW 2.125,00 | KRW 1.823,00 | 209,28K |
| 2026-07-22 | KRW 2.125,00 | +46,55 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.085,00 | 1,05M |
| 2026-07-21 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-20 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-16 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-15 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-14 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-13 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-10 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-09 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-08 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-07 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-06 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-03 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-02 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-01 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-30 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-29 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-26 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-25 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-24 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-23 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-22 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-19 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-18 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-17 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-16 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-15 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-12 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-11 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-10 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-09 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-08 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-05 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-04 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-02 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-01 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-29 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-28 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-27 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-26 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-22 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |