DUKSHINEPC CO. LTD. 090410
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.340,00-30,00 (-0,89 %)
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 | -1,93 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.250,00 | 12,78K |
| 2026-10-01 | KRW 3.370,00 | +0,45 % | KRW 3.355,00 | KRW 3.450,00 | KRW 3.310,00 | 12,02K |
| 2026-09-30 | KRW 3.355,00 | -3,03 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.340,00 | 28,36K |
| 2026-09-29 | KRW 3.460,00 | -0,14 % | KRW 3.430,00 | KRW 3.635,00 | KRW 3.405,00 | 11,18K |
| 2026-09-28 | KRW 3.465,00 | +1,32 % | KRW 3.420,00 | KRW 3.485,00 | KRW 3.400,00 | 11,47K |
| 2026-09-23 | KRW 3.420,00 | -0,58 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.255,00 | 7,84K |
| 2026-09-22 | KRW 3.440,00 | -0,43 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.400,00 | 6,18K |
| 2026-09-21 | KRW 3.455,00 | -0,86 % | KRW 3.485,00 | KRW 3.505,00 | KRW 3.405,00 | 8,76K |
| 2026-09-18 | KRW 3.485,00 | -1,27 % | KRW 3.525,00 | KRW 3.580,00 | KRW 3.455,00 | 7,04K |
| 2026-09-17 | KRW 3.530,00 | 0,00 % | KRW 3.530,00 | KRW 3.560,00 | KRW 3.425,00 | 5,87K |
| 2026-09-16 | KRW 3.530,00 | 0,00 % | KRW 3.530,00 | KRW 3.560,00 | KRW 3.420,00 | 27,29K |
| 2026-09-15 | KRW 3.530,00 | -0,98 % | KRW 3.555,00 | KRW 3.630,00 | KRW 3.500,00 | 4,11K |
| 2026-09-14 | KRW 3.565,00 | -1,38 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.450,00 | 43,34K |
| 2026-09-11 | KRW 3.615,00 | -1,36 % | KRW 3.680,00 | KRW 3.750,00 | KRW 3.565,00 | 12,08K |
| 2026-09-10 | KRW 3.665,00 | -2,01 % | KRW 3.740,00 | KRW 3.795,00 | KRW 3.655,00 | 16,38K |
| 2026-09-09 | KRW 3.740,00 | -2,35 % | KRW 3.725,00 | KRW 3.815,00 | KRW 3.500,00 | 25,73K |
| 2026-09-08 | KRW 3.830,00 | -1,03 % | KRW 3.935,00 | KRW 3.940,00 | KRW 3.775,00 | 24,25K |
| 2026-09-07 | KRW 3.870,00 | -2,03 % | KRW 3.950,00 | KRW 4.035,00 | KRW 3.835,00 | 16,07K |
| 2026-09-04 | KRW 3.950,00 | +0,13 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.825,00 | 24,33K |
| 2026-09-03 | KRW 3.945,00 | +1,41 % | KRW 3.890,00 | KRW 3.990,00 | KRW 3.830,00 | 20,24K |
| 2026-09-02 | KRW 3.890,00 | -1,14 % | KRW 3.935,00 | KRW 4.005,00 | KRW 3.880,00 | 19,31K |
| 2026-09-01 | KRW 3.935,00 | -6,20 % | KRW 4.195,00 | KRW 4.610,00 | KRW 3.830,00 | 234,95K |
| 2026-08-31 | KRW 4.195,00 | +2,44 % | KRW 4.130,00 | KRW 4.290,00 | KRW 3.835,00 | 77,96K |
| 2026-08-28 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-27 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-26 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-25 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-24 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-21 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-20 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-19 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-18 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-14 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-13 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-12 | KRW 4.095,00 | 0,00 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.095,00 | 0 |
| 2026-08-11 | KRW 4.095,00 | +5,13 % | KRW 3.805,00 | KRW 4.125,00 | KRW 3.805,00 | 67,34K |
| 2026-08-10 | KRW 3.895,00 | -4,65 % | KRW 4.085,00 | KRW 4.150,00 | KRW 3.680,00 | 85,88K |
| 2026-08-07 | KRW 4.085,00 | +0,25 % | KRW 4.075,00 | KRW 4.150,00 | KRW 3.980,00 | 18,13K |
| 2026-08-06 | KRW 4.075,00 | +4,49 % | KRW 3.895,00 | KRW 4.075,00 | KRW 3.775,00 | 27,81K |
| 2026-08-05 | KRW 3.900,00 | +7,59 % | KRW 3.670,00 | KRW 3.925,00 | KRW 3.590,00 | 37,40K |
| 2026-08-04 | KRW 3.625,00 | +7,57 % | KRW 3.365,00 | KRW 3.635,00 | KRW 3.325,00 | 32,72K |
| 2026-08-03 | KRW 3.370,00 | -0,74 % | KRW 3.395,00 | KRW 3.495,00 | KRW 3.295,00 | 18,94K |
| 2026-07-31 | KRW 3.395,00 | +7,61 % | KRW 3.135,00 | KRW 3.400,00 | KRW 3.135,00 | 31,77K |
| 2026-07-30 | KRW 3.155,00 | +1,12 % | KRW 2.865,00 | KRW 3.320,00 | KRW 2.865,00 | 23,82K |
| 2026-07-29 | KRW 3.120,00 | -1,73 % | KRW 3.180,00 | KRW 3.395,00 | KRW 3.000,00 | 33,63K |
| 2026-07-28 | KRW 3.175,00 | -7,57 % | KRW 3.260,00 | KRW 3.430,00 | KRW 3.120,00 | 49,01K |
| 2026-07-27 | KRW 3.435,00 | -8,40 % | KRW 3.720,00 | KRW 3.740,00 | KRW 3.125,00 | 111,34K |
| 2026-07-24 | KRW 3.750,00 | +1,21 % | KRW 3.705,00 | KRW 3.795,00 | KRW 3.600,00 | 63,78K |
| 2026-07-23 | KRW 3.705,00 | +2,07 % | KRW 3.600,00 | KRW 3.735,00 | KRW 3.495,00 | 41,77K |
| 2026-07-22 | KRW 3.630,00 | +4,61 % | KRW 3.545,00 | KRW 3.630,00 | KRW 3.415,00 | 67,43K |
| 2026-07-21 | KRW 3.470,00 | +2,06 % | KRW 3.425,00 | KRW 3.515,00 | KRW 3.255,00 | 32,70K |
| 2026-07-20 | KRW 3.400,00 | -9,09 % | KRW 3.560,00 | KRW 3.610,00 | KRW 3.370,00 | 48,82K |
| 2026-07-16 | KRW 3.740,00 | +1,63 % | KRW 3.690,00 | KRW 3.845,00 | KRW 3.475,00 | 51,25K |
| 2026-07-15 | KRW 3.680,00 | +5,90 % | KRW 3.510,00 | KRW 3.765,00 | KRW 3.510,00 | 45,38K |
| 2026-07-14 | KRW 3.475,00 | -5,44 % | KRW 3.565,00 | KRW 3.825,00 | KRW 3.470,00 | 91,80K |
| 2026-07-13 | KRW 3.675,00 | -6,84 % | KRW 3.930,00 | KRW 4.050,00 | KRW 3.620,00 | 84,78K |
| 2026-07-10 | KRW 3.945,00 | +7,20 % | KRW 3.785,00 | KRW 4.125,00 | KRW 3.680,00 | 143,45K |
| 2026-07-09 | KRW 3.680,00 | -6,95 % | KRW 3.810,00 | KRW 3.955,00 | KRW 3.655,00 | 123,33K |
| 2026-07-08 | KRW 3.955,00 | -5,83 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.785,00 | 159,43K |
| 2026-07-07 | KRW 4.200,00 | -1,87 % | KRW 4.315,00 | KRW 4.450,00 | KRW 4.045,00 | 229,18K |
| 2026-07-06 | KRW 4.280,00 | -9,42 % | KRW 4.500,00 | KRW 4.835,00 | KRW 4.140,00 | 691,96K |
| 2026-07-03 | KRW 4.725,00 | -17,83 % | KRW 5.500,00 | KRW 5.600,00 | KRW 4.575,00 | 624,98K |
| 2026-07-02 | KRW 5.750,00 | +7,88 % | KRW 5.330,00 | KRW 6.745,00 | KRW 4.625,00 | 3,15M |
| 2026-07-01 | KRW 5.330,00 | +15,37 % | KRW 5.105,00 | KRW 6.005,00 | KRW 5.105,00 | 2,61M |
| 2026-06-30 | KRW 4.620,00 | +29,96 % | KRW 3.555,00 | KRW 4.620,00 | KRW 3.285,00 | 1,19M |
| 2026-06-29 | KRW 3.555,00 | +24,52 % | KRW 2.930,00 | KRW 3.555,00 | KRW 2.910,00 | 169,07K |
| 2026-06-26 | KRW 2.855,00 | -19,80 % | KRW 3.205,00 | KRW 3.350,00 | KRW 2.810,00 | 366,93K |
| 2026-06-25 | KRW 3.560,00 | -8,25 % | KRW 3.750,00 | KRW 3.900,00 | KRW 3.260,00 | 114,21K |
| 2026-06-24 | KRW 3.880,00 | -0,77 % | KRW 3.910,00 | KRW 3.995,00 | KRW 3.650,00 | 50,31K |
| 2026-06-23 | KRW 3.910,00 | -3,46 % | KRW 3.910,00 | KRW 4.255,00 | KRW 3.730,00 | 67,70K |
| 2026-06-22 | KRW 4.050,00 | -8,58 % | KRW 4.405,00 | KRW 4.460,00 | KRW 3.825,00 | 87,41K |
| 2026-06-19 | KRW 4.430,00 | -5,24 % | KRW 4.675,00 | KRW 4.750,00 | KRW 4.400,00 | 20,30K |
| 2026-06-18 | KRW 4.675,00 | -0,32 % | KRW 4.690,00 | KRW 4.775,00 | KRW 4.555,00 | 22,89K |
| 2026-06-17 | KRW 4.690,00 | +1,85 % | KRW 4.605,00 | KRW 4.740,00 | KRW 4.425,00 | 21,63K |
| 2026-06-16 | KRW 4.605,00 | -1,81 % | KRW 4.690,00 | KRW 4.710,00 | KRW 4.595,00 | 10,69K |
| 2026-06-15 | KRW 4.690,00 | -0,21 % | KRW 4.770,00 | KRW 5.000,00 | KRW 4.675,00 | 17,43K |
| 2026-06-12 | KRW 4.700,00 | +4,44 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.605,00 | 19,09K |
| 2026-06-11 | KRW 4.500,00 | +0,33 % | KRW 4.485,00 | KRW 4.550,00 | KRW 4.400,00 | 19,28K |
| 2026-06-10 | KRW 4.485,00 | +1,24 % | KRW 4.430,00 | KRW 4.650,00 | KRW 4.355,00 | 0 |
| 2026-06-09 | KRW 4.430,00 | +0,11 % | KRW 4.425,00 | KRW 4.550,00 | KRW 4.385,00 | 52,87K |
| 2026-06-08 | KRW 4.425,00 | -3,28 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.235,00 | 72,64K |
| 2026-06-05 | KRW 4.575,00 | -1,72 % | KRW 4.600,00 | KRW 4.660,00 | KRW 4.480,00 | 28,46K |
| 2026-06-04 | KRW 4.655,00 | -2,00 % | KRW 4.750,00 | KRW 4.800,00 | KRW 4.550,00 | 29,36K |
| 2026-06-02 | KRW 4.750,00 | -2,26 % | KRW 4.830,00 | KRW 4.880,00 | KRW 4.625,00 | 74,53K |
| 2026-06-01 | KRW 4.860,00 | -6,18 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.790,00 | 69,81K |
| 2026-05-29 | KRW 5.180,00 | -4,95 % | KRW 5.405,00 | KRW 5.515,00 | KRW 5.150,00 | 34,19K |
| 2026-05-28 | KRW 5.450,00 | -2,07 % | KRW 5.565,00 | KRW 5.565,00 | KRW 5.310,00 | 34,99K |
| 2026-05-27 | KRW 5.565,00 | -2,96 % | KRW 5.685,00 | KRW 5.735,00 | KRW 5.495,00 | 37,42K |
| 2026-05-26 | KRW 5.735,00 | 0,00 % | KRW 5.760,00 | KRW 5.915,00 | KRW 5.715,00 | 36,62K |
| 2026-05-22 | KRW 5.735,00 | +2,32 % | KRW 5.605,00 | KRW 5.850,00 | KRW 5.605,00 | 21,48K |