Daebong LS Co., Ltd. 078140
KRX · Südkorea · Gesundheitstechnologie
KRW 7.580,00-100,00 (-1,30 %)
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 7.580,00 | -1,30 % | KRW 7.680,00 | KRW 7.730,00 | KRW 7.550,00 | 16,38K |
| 2026-10-01 | KRW 7.680,00 | +0,39 % | KRW 7.640,00 | KRW 7.680,00 | KRW 7.540,00 | 21,70K |
| 2026-09-30 | KRW 7.650,00 | -1,29 % | KRW 7.750,00 | KRW 7.820,00 | KRW 7.540,00 | 19,47K |
| 2026-09-29 | KRW 7.750,00 | -2,02 % | KRW 8.100,00 | KRW 8.250,00 | KRW 7.670,00 | 47,46K |
| 2026-09-28 | KRW 7.910,00 | +7,18 % | KRW 7.800,00 | KRW 8.970,00 | KRW 7.680,00 | 292,18K |
| 2026-09-23 | KRW 7.380,00 | +0,14 % | KRW 7.330,00 | KRW 7.470,00 | KRW 7.300,00 | 12,35K |
| 2026-09-22 | KRW 7.370,00 | -0,41 % | KRW 7.400,00 | KRW 7.470,00 | KRW 7.300,00 | 15,53K |
| 2026-09-21 | KRW 7.400,00 | -1,73 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.380,00 | 8,03K |
| 2026-09-18 | KRW 7.530,00 | +2,73 % | KRW 7.390,00 | KRW 7.590,00 | KRW 7.330,00 | 7,30K |
| 2026-09-17 | KRW 7.330,00 | +0,14 % | KRW 7.350,00 | KRW 7.390,00 | KRW 7.290,00 | 7,90K |
| 2026-09-16 | KRW 7.320,00 | -0,54 % | KRW 7.390,00 | KRW 7.400,00 | KRW 7.270,00 | 6,88K |
| 2026-09-15 | KRW 7.360,00 | -0,67 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.300,00 | 9,68K |
| 2026-09-14 | KRW 7.410,00 | -1,59 % | KRW 7.530,00 | KRW 7.530,00 | KRW 7.400,00 | 8,41K |
| 2026-09-11 | KRW 7.530,00 | -0,53 % | KRW 7.570,00 | KRW 7.610,00 | KRW 7.460,00 | 11,59K |
| 2026-09-10 | KRW 7.570,00 | -0,79 % | KRW 7.580,00 | KRW 7.660,00 | KRW 7.420,00 | 18,04K |
| 2026-09-09 | KRW 7.630,00 | -0,91 % | KRW 7.740,00 | KRW 7.740,00 | KRW 7.610,00 | 9,63K |
| 2026-09-08 | KRW 7.700,00 | -1,79 % | KRW 7.800,00 | KRW 7.870,00 | KRW 7.680,00 | 13,37K |
| 2026-09-07 | KRW 7.840,00 | -0,51 % | KRW 7.890,00 | KRW 7.900,00 | KRW 7.780,00 | 7,81K |
| 2026-09-04 | KRW 7.880,00 | -1,25 % | KRW 7.920,00 | KRW 7.990,00 | KRW 7.800,00 | 10,03K |
| 2026-09-03 | KRW 7.980,00 | +0,88 % | KRW 7.910,00 | KRW 8.030,00 | KRW 7.770,00 | 7,79K |
| 2026-09-02 | KRW 7.910,00 | -4,24 % | KRW 8.250,00 | KRW 8.280,00 | KRW 7.900,00 | 33,43K |
| 2026-09-01 | KRW 8.260,00 | +0,12 % | KRW 8.150,00 | KRW 8.340,00 | KRW 8.150,00 | 4,99K |
| 2026-08-31 | KRW 8.250,00 | +0,12 % | KRW 8.300,00 | KRW 8.330,00 | KRW 8.110,00 | 4,59K |
| 2026-08-28 | KRW 8.240,00 | +2,87 % | KRW 8.010,00 | KRW 8.320,00 | KRW 7.910,00 | 24,66K |
| 2026-08-27 | KRW 8.010,00 | 0,00 % | KRW 8.060,00 | KRW 8.090,00 | KRW 7.990,00 | 9,97K |
| 2026-08-26 | KRW 8.010,00 | +1,14 % | KRW 7.920,00 | KRW 8.040,00 | KRW 7.840,00 | 12,79K |
| 2026-08-25 | KRW 7.920,00 | 0,00 % | KRW 7.830,00 | KRW 7.970,00 | KRW 7.720,00 | 7,11K |
| 2026-08-24 | KRW 7.920,00 | +2,19 % | KRW 7.800,00 | KRW 8.000,00 | KRW 7.750,00 | 7,98K |
| 2026-08-21 | KRW 7.750,00 | -3,61 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.700,00 | 18,55K |
| 2026-08-20 | KRW 8.040,00 | +1,13 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.960,00 | 6,57K |
| 2026-08-19 | KRW 7.950,00 | -2,57 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.920,00 | 16,88K |
| 2026-08-18 | KRW 8.160,00 | -4,23 % | KRW 8.460,00 | KRW 8.460,00 | KRW 8.020,00 | 30,36K |
| 2026-08-14 | KRW 8.520,00 | -0,70 % | KRW 8.610,00 | KRW 8.610,00 | KRW 8.370,00 | 21,37K |
| 2026-08-13 | KRW 8.580,00 | -0,23 % | KRW 8.650,00 | KRW 8.700,00 | KRW 8.380,00 | 34,68K |
| 2026-08-12 | KRW 8.600,00 | +0,70 % | KRW 8.550,00 | KRW 8.850,00 | KRW 8.530,00 | 66,47K |
| 2026-08-11 | KRW 8.540,00 | +3,89 % | KRW 8.220,00 | KRW 8.610,00 | KRW 8.220,00 | 23,39K |
| 2026-08-10 | KRW 8.220,00 | +1,48 % | KRW 8.100,00 | KRW 8.230,00 | KRW 8.000,00 | 16,34K |
| 2026-08-07 | KRW 8.100,00 | -0,49 % | KRW 8.040,00 | KRW 8.270,00 | KRW 8.000,00 | 10,79K |
| 2026-08-06 | KRW 8.140,00 | 0,00 % | KRW 8.190,00 | KRW 8.250,00 | KRW 7.990,00 | 17,91K |
| 2026-08-05 | KRW 8.140,00 | +1,12 % | KRW 8.180,00 | KRW 8.270,00 | KRW 8.130,00 | 11,66K |
| 2026-08-04 | KRW 8.050,00 | +3,87 % | KRW 7.750,00 | KRW 8.110,00 | KRW 7.750,00 | 18,46K |
| 2026-08-03 | KRW 7.750,00 | +1,44 % | KRW 7.650,00 | KRW 8.180,00 | KRW 7.630,00 | 60,21K |
| 2026-07-31 | KRW 7.640,00 | +4,51 % | KRW 7.380,00 | KRW 7.650,00 | KRW 7.300,00 | 36,68K |
| 2026-07-30 | KRW 7.310,00 | +4,13 % | KRW 7.010,00 | KRW 7.510,00 | KRW 7.010,00 | 27,54K |
| 2026-07-29 | KRW 7.020,00 | -5,39 % | KRW 7.410,00 | KRW 7.600,00 | KRW 6.800,00 | 87,32K |
| 2026-07-28 | KRW 7.420,00 | -4,63 % | KRW 7.780,00 | KRW 7.820,00 | KRW 7.280,00 | 37,38K |
| 2026-07-27 | KRW 7.780,00 | +0,26 % | KRW 7.820,00 | KRW 7.900,00 | KRW 7.670,00 | 5,53K |
| 2026-07-24 | KRW 7.760,00 | +0,52 % | KRW 7.720,00 | KRW 7.920,00 | KRW 7.640,00 | 11,93K |
| 2026-07-23 | KRW 7.720,00 | +4,18 % | KRW 7.410,00 | KRW 7.720,00 | KRW 7.410,00 | 9,36K |
| 2026-07-22 | KRW 7.410,00 | -1,72 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.410,00 | 7,77K |
| 2026-07-21 | KRW 7.540,00 | -0,40 % | KRW 7.370,00 | KRW 7.600,00 | KRW 7.330,00 | 8,17K |
| 2026-07-20 | KRW 7.570,00 | -4,06 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.360,00 | 9,45K |
| 2026-07-16 | KRW 7.890,00 | +1,15 % | KRW 7.780,00 | KRW 8.010,00 | KRW 7.730,00 | 12,43K |
| 2026-07-15 | KRW 7.800,00 | +5,41 % | KRW 7.400,00 | KRW 7.810,00 | KRW 7.400,00 | 11,16K |
| 2026-07-14 | KRW 7.400,00 | -0,67 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.050,00 | 39,46K |
| 2026-07-13 | KRW 7.450,00 | -3,87 % | KRW 7.780,00 | KRW 7.850,00 | KRW 7.210,00 | 31,21K |
| 2026-07-10 | KRW 7.750,00 | +4,73 % | KRW 7.400,00 | KRW 7.780,00 | KRW 7.310,00 | 12,19K |
| 2026-07-09 | KRW 7.400,00 | +1,93 % | KRW 7.210,00 | KRW 7.420,00 | KRW 7.210,00 | 6,19K |
| 2026-07-08 | KRW 7.260,00 | -4,10 % | KRW 7.570,00 | KRW 7.600,00 | KRW 7.260,00 | 6,84K |
| 2026-07-07 | KRW 7.570,00 | +0,13 % | KRW 7.500,00 | KRW 7.730,00 | KRW 7.270,00 | 12,36K |
| 2026-07-06 | KRW 7.560,00 | -1,82 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.370,00 | 26,90K |
| 2026-07-03 | KRW 7.700,00 | +1,85 % | KRW 7.600,00 | KRW 7.700,00 | KRW 7.300,00 | 6,17K |
| 2026-07-02 | KRW 7.560,00 | +4,85 % | KRW 7.100,00 | KRW 7.710,00 | KRW 7.100,00 | 26,27K |
| 2026-07-01 | KRW 7.210,00 | -3,87 % | KRW 7.540,00 | KRW 7.700,00 | KRW 7.210,00 | 16,76K |
| 2026-06-30 | KRW 7.500,00 | -2,60 % | KRW 7.500,00 | KRW 7.700,00 | KRW 7.440,00 | 7,91K |
| 2026-06-29 | KRW 7.700,00 | +8,91 % | KRW 6.780,00 | KRW 7.700,00 | KRW 6.780,00 | 31,06K |
| 2026-06-26 | KRW 7.070,00 | -3,02 % | KRW 7.300,00 | KRW 7.310,00 | KRW 6.970,00 | 31,88K |
| 2026-06-25 | KRW 7.290,00 | -0,27 % | KRW 7.200,00 | KRW 7.430,00 | KRW 7.200,00 | 20,92K |
| 2026-06-24 | KRW 7.310,00 | -1,48 % | KRW 7.210,00 | KRW 7.480,00 | KRW 7.200,00 | 41,45K |
| 2026-06-23 | KRW 7.420,00 | -5,84 % | KRW 7.830,00 | KRW 7.900,00 | KRW 7.300,00 | 72,89K |
| 2026-06-22 | KRW 7.880,00 | -4,48 % | KRW 8.100,00 | KRW 8.290,00 | KRW 7.860,00 | 36,13K |
| 2026-06-19 | KRW 8.250,00 | -2,94 % | KRW 8.550,00 | KRW 8.570,00 | KRW 8.050,00 | 17,34K |
| 2026-06-18 | KRW 8.500,00 | -3,08 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.420,00 | 15,27K |
| 2026-06-17 | KRW 8.770,00 | +1,74 % | KRW 8.620,00 | KRW 8.830,00 | KRW 8.620,00 | 10,43K |
| 2026-06-16 | KRW 8.620,00 | -1,26 % | KRW 8.730,00 | KRW 8.800,00 | KRW 8.610,00 | 7,91K |
| 2026-06-15 | KRW 8.730,00 | +0,92 % | KRW 8.750,00 | KRW 8.820,00 | KRW 8.570,00 | 20,57K |
| 2026-06-12 | KRW 8.650,00 | +4,09 % | KRW 8.350,00 | KRW 8.700,00 | KRW 8.350,00 | 10,57K |
| 2026-06-11 | KRW 8.310,00 | +0,85 % | KRW 8.240,00 | KRW 8.350,00 | KRW 8.100,00 | 13,58K |
| 2026-06-10 | KRW 8.240,00 | -0,24 % | KRW 8.270,00 | KRW 8.400,00 | KRW 7.900,00 | 12,81K |
| 2026-06-09 | KRW 8.260,00 | +3,90 % | KRW 7.870,00 | KRW 8.400,00 | KRW 7.870,00 | 15,75K |
| 2026-06-08 | KRW 7.950,00 | -6,14 % | KRW 8.360,00 | KRW 8.360,00 | KRW 7.900,00 | 28,29K |
| 2026-06-05 | KRW 8.470,00 | -0,47 % | KRW 8.480,00 | KRW 8.600,00 | KRW 8.360,00 | 15,37K |
| 2026-06-04 | KRW 8.510,00 | -1,05 % | KRW 8.610,00 | KRW 8.790,00 | KRW 8.510,00 | 15,20K |
| 2026-06-02 | KRW 8.600,00 | -1,15 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.350,00 | 20,28K |
| 2026-06-01 | KRW 8.700,00 | -2,58 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.640,00 | 31,80K |
| 2026-05-29 | KRW 8.930,00 | -3,04 % | KRW 9.260,00 | KRW 9.320,00 | KRW 8.800,00 | 33,14K |
| 2026-05-28 | KRW 9.210,00 | -4,86 % | KRW 9.690,00 | KRW 9.690,00 | KRW 8.750,00 | 42,98K |
| 2026-05-27 | KRW 9.680,00 | -1,93 % | KRW 9.870,00 | KRW 9.870,00 | KRW 9.510,00 | 61,24K |
| 2026-05-26 | KRW 9.870,00 | -1,79 % | KRW 10.050,00 | KRW 10.150,00 | KRW 9.820,00 | 22,48K |
| 2026-05-22 | KRW 10.050,00 | +2,24 % | KRW 9.730,00 | KRW 10.100,00 | KRW 9.730,00 | 20,57K |