DYP Co.,Ltd 092780
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.425,00+10,00 (+0,29 %)
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 3.435,00 | +0,59 % | KRW 3.390,00 | KRW 3.485,00 | KRW 3.370,00 | 22,60K |
| 2026-10-01 | KRW 3.415,00 | +1,79 % | KRW 3.365,00 | KRW 3.415,00 | KRW 3.345,00 | 33,68K |
| 2026-09-30 | KRW 3.355,00 | -2,75 % | KRW 3.445,00 | KRW 3.470,00 | KRW 3.345,00 | 64,84K |
| 2026-09-29 | KRW 3.450,00 | -2,68 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.345,00 | 135,44K |
| 2026-09-28 | KRW 3.545,00 | +0,14 % | KRW 3.540,00 | KRW 3.640,00 | KRW 3.515,00 | 94,60K |
| 2026-09-23 | KRW 3.540,00 | -0,14 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.420,00 | 123,33K |
| 2026-09-22 | KRW 3.545,00 | -3,41 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.475,00 | 225,20K |
| 2026-09-21 | KRW 3.670,00 | -10,49 % | KRW 4.305,00 | KRW 5.120,00 | KRW 3.640,00 | 1,16M |
| 2026-09-18 | KRW 4.100,00 | +29,95 % | KRW 3.185,00 | KRW 4.100,00 | KRW 3.185,00 | 428,10K |
| 2026-09-17 | KRW 3.155,00 | +2,77 % | KRW 3.145,00 | KRW 3.290,00 | KRW 3.030,00 | 45,54K |
| 2026-09-16 | KRW 3.070,00 | -0,32 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.045,00 | 10,97K |
| 2026-09-15 | KRW 3.080,00 | -0,48 % | KRW 3.130,00 | KRW 3.210,00 | KRW 3.070,00 | 19,08K |
| 2026-09-14 | KRW 3.095,00 | -1,90 % | KRW 3.195,00 | KRW 3.195,00 | KRW 2.920,00 | 13,18K |
| 2026-09-11 | KRW 3.155,00 | +0,16 % | KRW 3.150,00 | KRW 3.235,00 | KRW 3.100,00 | 4,81K |
| 2026-09-10 | KRW 3.150,00 | -0,94 % | KRW 3.180,00 | KRW 3.200,00 | KRW 3.130,00 | 14,61K |
| 2026-09-09 | KRW 3.180,00 | -1,24 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.130,00 | 27,00K |
| 2026-09-08 | KRW 3.220,00 | -2,13 % | KRW 3.285,00 | KRW 3.290,00 | KRW 3.160,00 | 23,46K |
| 2026-09-07 | KRW 3.290,00 | -0,15 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.245,00 | 26,34K |
| 2026-09-04 | KRW 3.295,00 | +3,78 % | KRW 3.240,00 | KRW 3.545,00 | KRW 3.175,00 | 35,44K |
| 2026-09-03 | KRW 3.175,00 | -0,47 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.135,00 | 16,35K |
| 2026-09-02 | KRW 3.190,00 | -1,54 % | KRW 3.195,00 | KRW 3.350,00 | KRW 3.175,00 | 30,61K |
| 2026-09-01 | KRW 3.240,00 | -1,97 % | KRW 3.265,00 | KRW 3.270,00 | KRW 3.205,00 | 11,23K |
| 2026-08-31 | KRW 3.305,00 | -1,93 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.240,00 | 16,64K |
| 2026-08-28 | KRW 3.370,00 | +2,12 % | KRW 3.345,00 | KRW 3.385,00 | KRW 3.305,00 | 5,84K |
| 2026-08-27 | KRW 3.300,00 | -1,35 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.300,00 | 18,37K |
| 2026-08-26 | KRW 3.345,00 | -0,45 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.325,00 | 7,88K |
| 2026-08-25 | KRW 3.360,00 | +0,15 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.270,00 | 11,79K |
| 2026-08-24 | KRW 3.355,00 | -1,76 % | KRW 3.285,00 | KRW 3.395,00 | KRW 3.285,00 | 11,63K |
| 2026-08-21 | KRW 3.415,00 | -3,53 % | KRW 3.505,00 | KRW 3.520,00 | KRW 3.410,00 | 7,99K |
| 2026-08-20 | KRW 3.540,00 | +2,46 % | KRW 3.455,00 | KRW 3.700,00 | KRW 3.415,00 | 54,70K |
| 2026-08-19 | KRW 3.455,00 | -5,73 % | KRW 3.635,00 | KRW 3.635,00 | KRW 3.415,00 | 18,45K |
| 2026-08-18 | KRW 3.665,00 | +1,24 % | KRW 3.620,00 | KRW 3.770,00 | KRW 3.570,00 | 34,88K |
| 2026-08-14 | KRW 3.620,00 | +4,17 % | KRW 3.475,00 | KRW 3.650,00 | KRW 3.425,00 | 25,76K |
| 2026-08-13 | KRW 3.475,00 | +2,21 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.370,00 | 27,29K |
| 2026-08-12 | KRW 3.400,00 | +3,03 % | KRW 3.300,00 | KRW 3.415,00 | KRW 3.285,00 | 17,90K |
| 2026-08-11 | KRW 3.300,00 | +0,30 % | KRW 3.300,00 | KRW 3.350,00 | KRW 3.275,00 | 4,61K |
| 2026-08-10 | KRW 3.290,00 | +2,65 % | KRW 3.205,00 | KRW 3.305,00 | KRW 3.205,00 | 6,57K |
| 2026-08-07 | KRW 3.205,00 | -0,47 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.150,00 | 5,62K |
| 2026-08-06 | KRW 3.220,00 | -1,68 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.210,00 | 9,83K |
| 2026-08-05 | KRW 3.275,00 | +3,31 % | KRW 3.230,00 | KRW 3.330,00 | KRW 3.230,00 | 8,45K |
| 2026-08-04 | KRW 3.170,00 | +1,60 % | KRW 3.165,00 | KRW 3.195,00 | KRW 3.090,00 | 13,90K |
| 2026-08-03 | KRW 3.120,00 | +0,81 % | KRW 3.010,00 | KRW 3.140,00 | KRW 3.010,00 | 19,13K |
| 2026-07-31 | KRW 3.095,00 | +2,82 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.955,00 | 28,65K |
| 2026-07-30 | KRW 3.010,00 | +3,79 % | KRW 2.955,00 | KRW 3.035,00 | KRW 2.870,00 | 42,93K |
| 2026-07-29 | KRW 2.900,00 | -8,81 % | KRW 3.185,00 | KRW 3.295,00 | KRW 2.900,00 | 43,49K |
| 2026-07-28 | KRW 3.180,00 | -3,34 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.130,00 | 19,58K |
| 2026-07-27 | KRW 3.290,00 | -0,60 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.255,00 | 19,33K |
| 2026-07-24 | KRW 3.310,00 | -3,07 % | KRW 3.415,00 | KRW 3.435,00 | KRW 3.250,00 | 15,32K |
| 2026-07-23 | KRW 3.415,00 | +2,25 % | KRW 3.340,00 | KRW 3.445,00 | KRW 3.285,00 | 19,16K |
| 2026-07-22 | KRW 3.340,00 | +1,37 % | KRW 3.300,00 | KRW 3.440,00 | KRW 3.255,00 | 7,65K |
| 2026-07-21 | KRW 3.295,00 | +1,38 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.195,00 | 6,15K |
| 2026-07-20 | KRW 3.250,00 | -2,40 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.215,00 | 12,14K |
| 2026-07-16 | KRW 3.330,00 | -1,91 % | KRW 3.395,00 | KRW 3.420,00 | KRW 3.290,00 | 16,24K |
| 2026-07-15 | KRW 3.395,00 | +3,03 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.300,00 | 3,35K |
| 2026-07-14 | KRW 3.295,00 | -4,08 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.285,00 | 18,88K |
| 2026-07-13 | KRW 3.435,00 | +0,88 % | KRW 3.510,00 | KRW 3.515,00 | KRW 3.300,00 | 20,11K |
| 2026-07-10 | KRW 3.405,00 | +3,34 % | KRW 3.210,00 | KRW 3.465,00 | KRW 3.210,00 | 10,22K |
| 2026-07-09 | KRW 3.295,00 | +0,15 % | KRW 3.290,00 | KRW 3.350,00 | KRW 3.255,00 | 16,68K |
| 2026-07-08 | KRW 3.290,00 | -3,24 % | KRW 3.310,00 | KRW 3.485,00 | KRW 3.290,00 | 13,58K |
| 2026-07-07 | KRW 3.400,00 | -1,88 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.350,00 | 36,46K |
| 2026-07-06 | KRW 3.465,00 | -3,35 % | KRW 3.580,00 | KRW 3.680,00 | KRW 3.405,00 | 36,08K |
| 2026-07-03 | KRW 3.585,00 | +3,46 % | KRW 3.550,00 | KRW 3.585,00 | KRW 3.350,00 | 45,62K |
| 2026-07-02 | KRW 3.465,00 | -1,00 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.375,00 | 26,66K |
| 2026-07-01 | KRW 3.500,00 | +1,74 % | KRW 3.525,00 | KRW 3.990,00 | KRW 3.390,00 | 23,03K |
| 2026-06-30 | KRW 3.440,00 | -2,41 % | KRW 3.525,00 | KRW 3.670,00 | KRW 3.430,00 | 18,65K |
| 2026-06-29 | KRW 3.525,00 | +4,44 % | KRW 3.510,00 | KRW 3.580,00 | KRW 3.375,00 | 17,04K |
| 2026-06-26 | KRW 3.375,00 | -1,03 % | KRW 3.410,00 | KRW 3.500,00 | KRW 3.300,00 | 35,74K |
| 2026-06-25 | KRW 3.410,00 | -4,88 % | KRW 3.580,00 | KRW 3.805,00 | KRW 3.390,00 | 39,40K |
| 2026-06-24 | KRW 3.585,00 | -1,10 % | KRW 3.600,00 | KRW 3.730,00 | KRW 3.525,00 | 35,14K |
| 2026-06-23 | KRW 3.625,00 | -5,72 % | KRW 3.845,00 | KRW 3.860,00 | KRW 3.625,00 | 61,20K |
| 2026-06-22 | KRW 3.845,00 | -1,79 % | KRW 3.885,00 | KRW 3.955,00 | KRW 3.835,00 | 19,85K |
| 2026-06-19 | KRW 3.915,00 | -4,63 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.850,00 | 55,27K |
| 2026-06-18 | KRW 4.105,00 | -2,61 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.050,00 | 48,51K |
| 2026-06-17 | KRW 4.215,00 | -2,88 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.215,00 | 33,30K |
| 2026-06-16 | KRW 4.340,00 | -1,03 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.330,00 | 29,44K |
| 2026-06-15 | KRW 4.385,00 | 0,00 % | KRW 4.405,00 | KRW 4.690,00 | KRW 4.360,00 | 26,50K |
| 2026-06-12 | KRW 4.385,00 | +1,39 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.325,00 | 28,85K |
| 2026-06-11 | KRW 4.325,00 | +0,58 % | KRW 4.250,00 | KRW 4.395,00 | KRW 4.200,00 | 13,40K |
| 2026-06-10 | KRW 4.300,00 | -1,04 % | KRW 4.345,00 | KRW 4.395,00 | KRW 4.200,00 | 69 |
| 2026-06-09 | KRW 4.345,00 | +0,93 % | KRW 4.120,00 | KRW 4.445,00 | KRW 4.120,00 | 21,47K |
| 2026-06-08 | KRW 4.305,00 | -5,80 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.250,00 | 61,23K |
| 2026-06-05 | KRW 4.570,00 | -1,83 % | KRW 4.615,00 | KRW 4.750,00 | KRW 4.330,00 | 44,58K |
| 2026-06-04 | KRW 4.655,00 | -1,59 % | KRW 4.730,00 | KRW 4.815,00 | KRW 4.370,00 | 45,11K |
| 2026-06-02 | KRW 4.730,00 | -1,77 % | KRW 4.725,00 | KRW 4.835,00 | KRW 4.635,00 | 63,08K |
| 2026-06-01 | KRW 4.815,00 | -4,65 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.800,00 | 95,44K |
| 2026-05-29 | KRW 5.050,00 | -2,32 % | KRW 5.240,00 | KRW 5.250,00 | KRW 5.010,00 | 73,46K |
| 2026-05-28 | KRW 5.170,00 | +1,97 % | KRW 5.070,00 | KRW 5.170,00 | KRW 4.900,00 | 72,28K |
| 2026-05-27 | KRW 5.070,00 | 0,00 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.965,00 | 39,91K |
| 2026-05-26 | KRW 5.070,00 | +1,71 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.980,00 | 63,38K |
| 2026-05-22 | KRW 4.985,00 | +0,61 % | KRW 4.955,00 | KRW 5.250,00 | KRW 4.955,00 | 21,99K |