DSR Wire Corp 069730
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.450,00-40,00 (-0,73 %)
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 5.450,00 | -0,73 % | KRW 5.490,00 | KRW 5.570,00 | KRW 5.410,00 | 18,14K |
| 2026-10-01 | KRW 5.490,00 | +0,92 % | KRW 5.700,00 | KRW 5.970,00 | KRW 5.400,00 | 161,15K |
| 2026-09-30 | KRW 5.440,00 | +0,18 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.370,00 | 23,78K |
| 2026-09-29 | KRW 5.430,00 | +0,18 % | KRW 5.500,00 | KRW 5.550,00 |
| KRW 5.350,00 |
| 23,10K |
| 2026-09-28 | KRW 5.420,00 | +1,12 % | KRW 5.360,00 | KRW 5.450,00 | KRW 5.340,00 | 22,01K |
| 2026-09-23 | KRW 5.360,00 | +0,19 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.320,00 | 12,82K |
| 2026-09-22 | KRW 5.350,00 | -0,93 % | KRW 5.440,00 | KRW 5.450,00 | KRW 5.320,00 | 21,00K |
| 2026-09-21 | KRW 5.400,00 | 0,00 % | KRW 5.410,00 | KRW 5.480,00 | KRW 5.370,00 | 17,47K |
| 2026-09-18 | KRW 5.400,00 | +2,86 % | KRW 5.340,00 | KRW 5.400,00 | KRW 5.270,00 | 30,14K |
| 2026-09-17 | KRW 5.250,00 | -0,38 % | KRW 5.210,00 | KRW 5.470,00 | KRW 5.210,00 | 10,34K |
| 2026-09-16 | KRW 5.270,00 | +0,38 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.190,00 | 20,06K |
| 2026-09-15 | KRW 5.250,00 | -0,76 % | KRW 5.410,00 | KRW 5.410,00 | KRW 5.210,00 | 33,06K |
| 2026-09-14 | KRW 5.290,00 | -0,19 % | KRW 5.270,00 | KRW 5.370,00 | KRW 5.270,00 | 7,44K |
| 2026-09-11 | KRW 5.300,00 | -1,12 % | KRW 5.320,00 | KRW 5.370,00 | KRW 5.280,00 | 10,47K |
| 2026-09-10 | KRW 5.360,00 | -0,56 % | KRW 5.390,00 | KRW 5.420,00 | KRW 5.270,00 | 9,69K |
| 2026-09-09 | KRW 5.390,00 | +1,13 % | KRW 5.330,00 | KRW 5.430,00 | KRW 5.300,00 | 12,55K |
| 2026-09-08 | KRW 5.330,00 | -1,11 % | KRW 5.390,00 | KRW 5.440,00 | KRW 5.310,00 | 19,31K |
| 2026-09-07 | KRW 5.390,00 | -2,88 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.390,00 | 39,52K |
| 2026-09-04 | KRW 5.550,00 | -1,42 % | KRW 5.540,00 | KRW 5.590,00 | KRW 5.460,00 | 24,91K |
| 2026-09-03 | KRW 5.630,00 | -0,18 % | KRW 5.610,00 | KRW 5.720,00 | KRW 5.490,00 | 21,93K |
| 2026-09-02 | KRW 5.640,00 | +0,36 % | KRW 5.620,00 | KRW 5.640,00 | KRW 5.340,00 | 16,71K |
| 2026-09-01 | KRW 5.620,00 | +0,90 % | KRW 5.570,00 | KRW 5.640,00 | KRW 5.500,00 | 11,93K |
| 2026-08-31 | KRW 5.570,00 | +1,27 % | KRW 5.500,00 | KRW 5.580,00 | KRW 5.380,00 | 20,27K |
| 2026-08-28 | KRW 5.500,00 | +2,04 % | KRW 5.430,00 | KRW 5.520,00 | KRW 5.370,00 | 46,77K |
| 2026-08-27 | KRW 5.390,00 | -3,06 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.370,00 | 25,27K |
| 2026-08-26 | KRW 5.560,00 | +0,72 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.450,00 | 17,13K |
| 2026-08-25 | KRW 5.520,00 | +1,28 % | KRW 5.450,00 | KRW 5.520,00 | KRW 5.320,00 | 9,50K |
| 2026-08-24 | KRW 5.450,00 | 0,00 % | KRW 5.450,00 | KRW 5.740,00 | KRW 5.360,00 | 17,77K |
| 2026-08-21 | KRW 5.450,00 | -2,15 % | KRW 5.500,00 | KRW 5.540,00 | KRW 5.370,00 | 30,05K |
| 2026-08-20 | KRW 5.570,00 | -3,30 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.460,00 | 62,52K |
| 2026-08-19 | KRW 5.760,00 | -1,03 % | KRW 5.780,00 | KRW 5.900,00 | KRW 5.610,00 | 28,58K |
| 2026-08-18 | KRW 5.820,00 | -2,51 % | KRW 5.950,00 | KRW 5.960,00 | KRW 5.670,00 | 104,40K |
| 2026-08-14 | KRW 5.970,00 | +1,36 % | KRW 5.890,00 | KRW 6.050,00 | KRW 5.840,00 | 136,17K |
| 2026-08-13 | KRW 5.890,00 | -1,01 % | KRW 5.950,00 | KRW 6.010,00 | KRW 5.840,00 | 31,84K |
| 2026-08-12 | KRW 5.950,00 | -0,67 % | KRW 5.990,00 | KRW 6.005,00 | KRW 5.840,00 | 33,02K |
| 2026-08-11 | KRW 5.990,00 | +2,22 % | KRW 5.790,00 | KRW 6.040,00 | KRW 5.790,00 | 42,23K |
| 2026-08-10 | KRW 5.860,00 | -0,51 % | KRW 5.930,00 | KRW 5.970,00 | KRW 5.780,00 | 31,06K |
| 2026-08-07 | KRW 5.890,00 | +3,51 % | KRW 5.690,00 | KRW 6.150,00 | KRW 5.640,00 | 174,61K |
| 2026-08-06 | KRW 5.690,00 | +0,18 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.600,00 | 8,09K |
| 2026-08-05 | KRW 5.680,00 | +3,46 % | KRW 5.490,00 | KRW 5.730,00 | KRW 5.490,00 | 79,80K |
| 2026-08-04 | KRW 5.490,00 | +4,57 % | KRW 5.240,00 | KRW 5.510,00 | KRW 5.240,00 | 38,15K |
| 2026-08-03 | KRW 5.250,00 | -3,49 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.200,00 | 30,26K |
| 2026-07-31 | KRW 5.440,00 | +3,03 % | KRW 5.290,00 | KRW 5.450,00 | KRW 5.250,00 | 24,10K |
| 2026-07-30 | KRW 5.280,00 | +0,19 % | KRW 5.100,00 | KRW 5.420,00 | KRW 5.100,00 | 56,68K |
| 2026-07-29 | KRW 5.270,00 | -4,87 % | KRW 5.520,00 | KRW 5.690,00 | KRW 4.800,00 | 179,85K |
| 2026-07-28 | KRW 5.540,00 | -4,15 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.370,00 | 57,64K |
| 2026-07-27 | KRW 5.780,00 | +0,17 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.670,00 | 39,37K |
| 2026-07-24 | KRW 5.770,00 | -0,17 % | KRW 5.820,00 | KRW 5.950,00 | KRW 5.670,00 | 65,71K |
| 2026-07-23 | KRW 5.780,00 | +2,48 % | KRW 5.710,00 | KRW 5.860,00 | KRW 5.640,00 | 92,84K |
| 2026-07-22 | KRW 5.640,00 | -0,18 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.550,00 | 29,74K |
| 2026-07-21 | KRW 5.650,00 | +1,07 % | KRW 5.560,00 | KRW 5.740,00 | KRW 5.540,00 | 46,83K |
| 2026-07-20 | KRW 5.590,00 | 0,00 % | KRW 5.590,00 | KRW 5.740,00 | KRW 5.490,00 | 55,09K |
| 2026-07-16 | KRW 5.590,00 | -0,18 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.500,00 | 15,70K |
| 2026-07-15 | KRW 5.600,00 | -0,71 % | KRW 5.670,00 | KRW 5.710,00 | KRW 5.540,00 | 62,46K |
| 2026-07-14 | KRW 5.640,00 | +2,17 % | KRW 5.500,00 | KRW 5.640,00 | KRW 5.470,00 | 53,29K |
| 2026-07-13 | KRW 5.520,00 | 0,00 % | KRW 5.520,00 | KRW 5.640,00 | KRW 5.460,00 | 31,53K |
| 2026-07-10 | KRW 5.520,00 | +1,47 % | KRW 5.470,00 | KRW 5.630,00 | KRW 5.270,00 | 33,10K |
| 2026-07-09 | KRW 5.440,00 | -1,81 % | KRW 5.520,00 | KRW 5.630,00 | KRW 5.340,00 | 25,46K |
| 2026-07-08 | KRW 5.540,00 | +1,47 % | KRW 5.440,00 | KRW 5.650,00 | KRW 5.350,00 | 52,91K |
| 2026-07-07 | KRW 5.460,00 | -2,50 % | KRW 5.580,00 | KRW 5.640,00 | KRW 5.400,00 | 40,42K |
| 2026-07-06 | KRW 5.600,00 | 0,00 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.470,00 | 72,45K |
| 2026-07-03 | KRW 5.600,00 | +1,08 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.420,00 | 50,28K |
| 2026-07-02 | KRW 5.540,00 | -0,54 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.370,00 | 42,17K |
| 2026-07-01 | KRW 5.570,00 | -0,71 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.330,00 | 80,70K |
| 2026-06-30 | KRW 5.610,00 | +7,47 % | KRW 5.350,00 | KRW 5.750,00 | KRW 5.180,00 | 246,94K |
| 2026-06-29 | KRW 5.220,00 | +3,57 % | KRW 5.100,00 | KRW 5.370,00 | KRW 5.030,00 | 171,89K |
| 2026-06-26 | KRW 5.040,00 | +0,80 % | KRW 4.980,00 | KRW 5.090,00 | KRW 4.850,00 | 40,51K |
| 2026-06-25 | KRW 5.000,00 | -0,99 % | KRW 5.030,00 | KRW 5.180,00 | KRW 4.940,00 | 72,11K |
| 2026-06-24 | KRW 5.050,00 | +3,27 % | KRW 4.900,00 | KRW 5.340,00 | KRW 4.760,00 | 202,24K |
| 2026-06-23 | KRW 4.890,00 | -2,78 % | KRW 5.100,00 | KRW 5.470,00 | KRW 4.860,00 | 172,48K |
| 2026-06-22 | KRW 5.030,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.990,00 | 14,08K |
| 2026-06-19 | KRW 5.030,00 | -3,82 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.935,00 | 38,22K |
| 2026-06-18 | KRW 5.230,00 | 0,00 % | KRW 5.230,00 | KRW 5.240,00 | KRW 5.110,00 | 20,71K |
| 2026-06-17 | KRW 5.230,00 | -1,32 % | KRW 5.300,00 | KRW 5.420,00 | KRW 5.220,00 | 43,50K |
| 2026-06-16 | KRW 5.300,00 | +0,19 % | KRW 5.290,00 | KRW 5.370,00 | KRW 5.260,00 | 53,08K |
| 2026-06-15 | KRW 5.290,00 | 0,00 % | KRW 5.290,00 | KRW 5.350,00 | KRW 5.220,00 | 25,46K |
| 2026-06-12 | KRW 5.290,00 | +2,32 % | KRW 5.180,00 | KRW 5.330,00 | KRW 5.180,00 | 33,53K |
| 2026-06-11 | KRW 5.170,00 | +1,77 % | KRW 5.080,00 | KRW 5.170,00 | KRW 5.060,00 | 23,71K |
| 2026-06-10 | KRW 5.080,00 | -2,50 % | KRW 5.210,00 | KRW 5.210,00 | KRW 5.060,00 | 15,62K |
| 2026-06-09 | KRW 5.210,00 | +4,41 % | KRW 4.995,00 | KRW 5.330,00 | KRW 4.950,00 | 76,88K |
| 2026-06-08 | KRW 4.990,00 | -2,35 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.875,00 | 45,58K |
| 2026-06-05 | KRW 5.110,00 | +2,00 % | KRW 4.980,00 | KRW 5.110,00 | KRW 4.920,00 | 34,85K |
| 2026-06-04 | KRW 5.010,00 | -2,53 % | KRW 5.140,00 | KRW 5.200,00 | KRW 4.980,00 | 44,95K |
| 2026-06-02 | KRW 5.140,00 | +1,98 % | KRW 5.040,00 | KRW 5.140,00 | KRW 4.850,00 | 65,18K |
| 2026-06-01 | KRW 5.040,00 | -1,75 % | KRW 5.100,00 | KRW 5.130,00 | KRW 4.925,00 | 71,04K |
| 2026-05-29 | KRW 5.130,00 | -1,91 % | KRW 5.260,00 | KRW 5.380,00 | KRW 5.120,00 | 41,37K |
| 2026-05-28 | KRW 5.230,00 | -1,32 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.100,00 | 34,96K |
| 2026-05-27 | KRW 5.300,00 | -1,49 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.220,00 | 57,83K |
| 2026-05-26 | KRW 5.380,00 | -3,93 % | KRW 5.650,00 | KRW 5.730,00 | KRW 5.350,00 | 61,45K |
| 2026-05-22 | KRW 5.600,00 | +4,28 % | KRW 5.380,00 | KRW 5.600,00 | KRW 5.380,00 | 71,83K |