DTC Co. Ltd. 066670
KRX · Südkorea · Elektronische Technologie
KRW 3.305,00-10,00 (-0,30 %)
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 3.305,00 | -0,30 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.280,00 | 58,68K |
| 2026-10-01 | KRW 3.315,00 | +2,63 % | KRW 3.295,00 | KRW 3.345,00 | KRW 3.260,00 | 23,99K |
| 2026-09-30 | KRW 3.230,00 | +0,62 % | KRW 3.200,00 | KRW 3.320,00 | KRW 3.155,00 | 21,41K |
| 2026-09-29 | KRW 3.210,00 | -2,13 % | KRW 3.150,00 | KRW 3.280,00 | KRW 3.150,00 | 19,32K |
| 2026-09-28 | KRW 3.280,00 | 0,00 % | KRW 3.260,00 | KRW 3.310,00 | KRW 3.260,00 | 9,29K |
| 2026-09-23 | KRW 3.280,00 | +1,55 % | KRW 3.145,00 | KRW 3.300,00 | KRW 3.145,00 | 19,46K |
| 2026-09-22 | KRW 3.230,00 | +0,31 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.210,00 | 10,62K |
| 2026-09-21 | KRW 3.220,00 | 0,00 % | KRW 3.220,00 | KRW 3.235,00 | KRW 3.205,00 | 8,38K |
| 2026-09-18 | KRW 3.220,00 | +0,16 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.215,00 | 2,94K |
| 2026-09-17 | KRW 3.215,00 | 0,00 % | KRW 3.215,00 | KRW 3.230,00 | KRW 3.200,00 | 2,95K |
| 2026-09-16 | KRW 3.215,00 | 0,00 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.155,00 | 8,54K |
| 2026-09-15 | KRW 3.215,00 | +0,78 % | KRW 3.145,00 | KRW 3.230,00 | KRW 3.145,00 | 6,42K |
| 2026-09-14 | KRW 3.190,00 | +0,31 % | KRW 3.180,00 | KRW 3.210,00 | KRW 3.155,00 | 4,05K |
| 2026-09-11 | KRW 3.180,00 | +0,32 % | KRW 3.170,00 | KRW 3.275,00 | KRW 3.170,00 | 8,82K |
| 2026-09-10 | KRW 3.170,00 | +0,32 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.135,00 | 29,03K |
| 2026-09-09 | KRW 3.160,00 | -0,94 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.110,00 | 6,91K |
| 2026-09-08 | KRW 3.190,00 | +1,11 % | KRW 3.160,00 | KRW 3.220,00 | KRW 3.135,00 | 8,80K |
| 2026-09-07 | KRW 3.155,00 | -0,32 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.140,00 | 3,90K |
| 2026-09-04 | KRW 3.165,00 | -0,78 % | KRW 3.190,00 | KRW 3.345,00 | KRW 3.075,00 | 12,90K |
| 2026-09-03 | KRW 3.190,00 | -3,33 % | KRW 3.275,00 | KRW 3.295,00 | KRW 3.170,00 | 6,98K |
| 2026-09-02 | KRW 3.300,00 | +2,96 % | KRW 3.130,00 | KRW 3.300,00 | KRW 3.130,00 | 15,15K |
| 2026-09-01 | KRW 3.205,00 | +1,75 % | KRW 3.150,00 | KRW 3.255,00 | KRW 3.060,00 | 6,22K |
| 2026-08-31 | KRW 3.150,00 | +0,80 % | KRW 3.125,00 | KRW 3.190,00 | KRW 3.100,00 | 10,34K |
| 2026-08-28 | KRW 3.125,00 | -3,99 % | KRW 3.255,00 | KRW 3.290,00 | KRW 3.125,00 | 21,46K |
| 2026-08-27 | KRW 3.255,00 | -0,61 % | KRW 3.275,00 | KRW 3.335,00 | KRW 3.210,00 | 26,69K |
| 2026-08-26 | KRW 3.275,00 | +2,34 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.165,00 | 23,97K |
| 2026-08-25 | KRW 3.200,00 | +1,59 % | KRW 3.105,00 | KRW 3.265,00 | KRW 3.090,00 | 45,85K |
| 2026-08-24 | KRW 3.150,00 | +1,61 % | KRW 3.095,00 | KRW 3.160,00 | KRW 3.095,00 | 16,40K |
| 2026-08-21 | KRW 3.100,00 | -1,27 % | KRW 3.135,00 | KRW 3.165,00 | KRW 3.025,00 | 21,59K |
| 2026-08-20 | KRW 3.140,00 | +5,19 % | KRW 2.950,00 | KRW 3.155,00 | KRW 2.925,00 | 35,84K |
| 2026-08-19 | KRW 2.985,00 | +0,84 % | KRW 2.960,00 | KRW 3.080,00 | KRW 2.820,00 | 25,51K |
| 2026-08-18 | KRW 2.960,00 | -2,31 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.850,00 | 17,03K |
| 2026-08-14 | KRW 3.030,00 | +5,94 % | KRW 2.860,00 | KRW 3.030,00 | KRW 2.815,00 | 29,21K |
| 2026-08-13 | KRW 2.860,00 | -4,03 % | KRW 2.890,00 | KRW 2.950,00 | KRW 2.755,00 | 34,09K |
| 2026-08-12 | KRW 2.980,00 | -0,17 % | KRW 2.985,00 | KRW 2.995,00 | KRW 2.730,00 | 26,16K |
| 2026-08-11 | KRW 2.985,00 | +1,36 % | KRW 2.925,00 | KRW 2.985,00 | KRW 2.915,00 | 23,89K |
| 2026-08-10 | KRW 2.945,00 | +3,15 % | KRW 2.835,00 | KRW 2.945,00 | KRW 2.810,00 | 20,17K |
| 2026-08-07 | KRW 2.855,00 | +5,74 % | KRW 2.700,00 | KRW 2.855,00 | KRW 2.700,00 | 23,90K |
| 2026-08-06 | KRW 2.700,00 | -1,46 % | KRW 2.720,00 | KRW 2.740,00 | KRW 2.680,00 | 12,89K |
| 2026-08-05 | KRW 2.740,00 | +3,59 % | KRW 2.620,00 | KRW 2.760,00 | KRW 2.615,00 | 16,94K |
| 2026-08-04 | KRW 2.645,00 | +5,59 % | KRW 2.465,00 | KRW 2.700,00 | KRW 2.465,00 | 30,26K |
| 2026-08-03 | KRW 2.505,00 | -3,47 % | KRW 2.540,00 | KRW 2.650,00 | KRW 2.505,00 | 7,09K |
| 2026-07-31 | KRW 2.595,00 | +3,59 % | KRW 2.490,00 | KRW 2.600,00 | KRW 2.415,00 | 8,40K |
| 2026-07-30 | KRW 2.505,00 | +4,59 % | KRW 2.265,00 | KRW 2.565,00 | KRW 2.265,00 | 15,50K |
| 2026-07-29 | KRW 2.395,00 | -4,96 % | KRW 2.420,00 | KRW 2.510,00 | KRW 2.275,00 | 45,71K |
| 2026-07-28 | KRW 2.520,00 | -2,51 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.430,00 | 16,03K |
| 2026-07-27 | KRW 2.585,00 | +1,17 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.525,00 | 8,07K |
| 2026-07-24 | KRW 2.555,00 | +0,39 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.525,00 | 7,22K |
| 2026-07-23 | KRW 2.545,00 | +2,21 % | KRW 2.425,00 | KRW 2.575,00 | KRW 2.425,00 | 12,78K |
| 2026-07-22 | KRW 2.490,00 | -1,97 % | KRW 2.545,00 | KRW 2.625,00 | KRW 2.420,00 | 8,83K |
| 2026-07-21 | KRW 2.540,00 | +0,79 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.490,00 | 9,92K |
| 2026-07-20 | KRW 2.520,00 | -1,18 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.485,00 | 22,74K |
| 2026-07-16 | KRW 2.550,00 | +4,51 % | KRW 2.490,00 | KRW 2.555,00 | KRW 2.455,00 | 22,16K |
| 2026-07-15 | KRW 2.440,00 | +2,09 % | KRW 2.355,00 | KRW 2.465,00 | KRW 2.355,00 | 8,34K |
| 2026-07-14 | KRW 2.390,00 | +0,84 % | KRW 2.355,00 | KRW 2.405,00 | KRW 2.355,00 | 25,35K |
| 2026-07-13 | KRW 2.370,00 | -1,66 % | KRW 2.405,00 | KRW 2.565,00 | KRW 2.345,00 | 11,34K |
| 2026-07-10 | KRW 2.410,00 | +1,47 % | KRW 2.335,00 | KRW 2.470,00 | KRW 2.335,00 | 20,89K |
| 2026-07-09 | KRW 2.375,00 | -0,84 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.345,00 | 12,73K |
| 2026-07-08 | KRW 2.395,00 | -3,82 % | KRW 2.470,00 | KRW 2.490,00 | KRW 2.330,00 | 15,84K |
| 2026-07-07 | KRW 2.490,00 | -1,19 % | KRW 2.415,00 | KRW 2.590,00 | KRW 2.415,00 | 19,30K |
| 2026-07-06 | KRW 2.520,00 | +2,44 % | KRW 2.435,00 | KRW 2.525,00 | KRW 2.405,00 | 12,55K |
| 2026-07-03 | KRW 2.460,00 | 0,00 % | KRW 2.460,00 | KRW 2.500,00 | KRW 2.410,00 | 10,85K |
| 2026-07-02 | KRW 2.460,00 | -4,65 % | KRW 2.580,00 | KRW 2.685,00 | KRW 2.460,00 | 9,03K |
| 2026-07-01 | KRW 2.580,00 | -3,37 % | KRW 2.650,00 | KRW 2.695,00 | KRW 2.490,00 | 7,30K |
| 2026-06-30 | KRW 2.670,00 | +0,75 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.650,00 | 9,70K |
| 2026-06-29 | KRW 2.650,00 | +4,13 % | KRW 2.345,00 | KRW 2.700,00 | KRW 2.345,00 | 17,74K |
| 2026-06-26 | KRW 2.545,00 | -0,59 % | KRW 2.560,00 | KRW 2.690,00 | KRW 2.495,00 | 33,06K |
| 2026-06-25 | KRW 2.560,00 | +0,20 % | KRW 2.545,00 | KRW 2.615,00 | KRW 2.540,00 | 17,28K |
| 2026-06-24 | KRW 2.555,00 | 0,00 % | KRW 2.530,00 | KRW 2.695,00 | KRW 2.530,00 | 14,72K |
| 2026-06-23 | KRW 2.555,00 | -2,67 % | KRW 2.580,00 | KRW 2.650,00 | KRW 2.530,00 | 52,98K |
| 2026-06-22 | KRW 2.625,00 | -5,06 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.530,00 | 49,45K |
| 2026-06-19 | KRW 2.765,00 | +0,36 % | KRW 2.755,00 | KRW 2.805,00 | KRW 2.620,00 | 43,68K |
| 2026-06-18 | KRW 2.755,00 | +2,42 % | KRW 2.695,00 | KRW 2.810,00 | KRW 2.690,00 | 40,34K |
| 2026-06-17 | KRW 2.690,00 | -2,89 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.645,00 | 48,07K |
| 2026-06-16 | KRW 2.770,00 | +2,59 % | KRW 2.670,00 | KRW 2.805,00 | KRW 2.670,00 | 47,52K |
| 2026-06-15 | KRW 2.700,00 | +1,69 % | KRW 2.665,00 | KRW 2.725,00 | KRW 2.635,00 | 18,97K |
| 2026-06-12 | KRW 2.655,00 | -1,85 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.615,00 | 46,25K |
| 2026-06-11 | KRW 2.705,00 | +8,20 % | KRW 2.480,00 | KRW 2.720,00 | KRW 2.435,00 | 49,49K |
| 2026-06-10 | KRW 2.500,00 | +3,31 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.355,00 | 30,15K |
| 2026-06-09 | KRW 2.420,00 | -3,01 % | KRW 2.380,00 | KRW 2.500,00 | KRW 2.380,00 | 27,50K |
| 2026-06-08 | KRW 2.495,00 | -0,60 % | KRW 2.320,00 | KRW 2.510,00 | KRW 2.320,00 | 53,81K |
| 2026-06-05 | KRW 2.510,00 | -5,46 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.415,00 | 33,98K |
| 2026-06-04 | KRW 2.655,00 | +4,32 % | KRW 2.500,00 | KRW 2.655,00 | KRW 2.455,00 | 41,54K |
| 2026-06-02 | KRW 2.545,00 | +2,21 % | KRW 2.405,00 | KRW 2.545,00 | KRW 2.365,00 | 61,96K |
| 2026-06-01 | KRW 2.490,00 | -4,96 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.405,00 | 98,14K |
| 2026-05-29 | KRW 2.620,00 | -1,13 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.510,00 | 67,86K |
| 2026-05-28 | KRW 2.650,00 | +3,52 % | KRW 2.560,00 | KRW 2.675,00 | KRW 2.510,00 | 32,31K |
| 2026-05-27 | KRW 2.560,00 | -3,76 % | KRW 2.660,00 | KRW 2.715,00 | KRW 2.560,00 | 85,05K |
| 2026-05-26 | KRW 2.660,00 | -4,83 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.660,00 | 55,78K |
| 2026-05-22 | KRW 2.795,00 | +2,19 % | KRW 2.745,00 | KRW 2.825,00 | KRW 2.680,00 | 50,97K |