DYPNF Co., Ltd. 104460
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.690,00+60,00 (+0,90 %)
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 6.690,00 | +0,90 % | KRW 6.590,00 | KRW 6.740,00 | KRW 6.570,00 | 6,78K |
| 2026-10-01 | KRW 6.630,00 | -1,04 % | KRW 6.650,00 | KRW 6.720,00 | KRW 6.580,00 | 6,24K |
| 2026-09-30 | KRW 6.700,00 | +0,30 % | KRW 6.650,00 | KRW 6.740,00 | KRW 6.460,00 | 11,23K |
| 2026-09-29 | KRW 6.680,00 | -0,89 % | KRW 6.750,00 | KRW 6.840,00 |
| KRW 6.630,00 |
| 3,87K |
| 2026-09-28 | KRW 6.740,00 | 0,00 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.650,00 | 7,56K |
| 2026-09-23 | KRW 6.740,00 | +0,75 % | KRW 6.680,00 | KRW 6.900,00 | KRW 6.670,00 | 8,81K |
| 2026-09-22 | KRW 6.690,00 | +4,04 % | KRW 6.470,00 | KRW 6.750,00 | KRW 6.360,00 | 18,78K |
| 2026-09-21 | KRW 6.430,00 | -4,88 % | KRW 6.760,00 | KRW 6.800,00 | KRW 6.350,00 | 30,36K |
| 2026-09-18 | KRW 6.760,00 | 0,00 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.680,00 | 9,14K |
| 2026-09-17 | KRW 6.760,00 | -0,44 % | KRW 6.790,00 | KRW 6.870,00 | KRW 6.750,00 | 6,19K |
| 2026-09-16 | KRW 6.790,00 | -1,02 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.600,00 | 15,57K |
| 2026-09-15 | KRW 6.860,00 | -1,15 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.800,00 | 4,31K |
| 2026-09-14 | KRW 6.940,00 | -1,84 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.620,00 | 13,83K |
| 2026-09-11 | KRW 7.070,00 | -2,48 % | KRW 7.260,00 | KRW 7.300,00 | KRW 7.060,00 | 17,82K |
| 2026-09-10 | KRW 7.250,00 | -0,55 % | KRW 7.290,00 | KRW 7.320,00 | KRW 7.190,00 | 7,87K |
| 2026-09-09 | KRW 7.290,00 | +0,69 % | KRW 7.230,00 | KRW 7.390,00 | KRW 7.190,00 | 6,67K |
| 2026-09-08 | KRW 7.240,00 | -3,21 % | KRW 7.320,00 | KRW 7.500,00 | KRW 7.190,00 | 22,15K |
| 2026-09-07 | KRW 7.480,00 | -1,32 % | KRW 7.580,00 | KRW 7.620,00 | KRW 7.370,00 | 14,56K |
| 2026-09-04 | KRW 7.580,00 | +0,53 % | KRW 7.560,00 | KRW 7.640,00 | KRW 7.490,00 | 4,08K |
| 2026-09-03 | KRW 7.540,00 | -1,95 % | KRW 7.700,00 | KRW 7.740,00 | KRW 7.430,00 | 7,84K |
| 2026-09-02 | KRW 7.690,00 | -2,53 % | KRW 7.880,00 | KRW 7.940,00 | KRW 7.670,00 | 2,94K |
| 2026-09-01 | KRW 7.890,00 | -0,38 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.720,00 | 7,21K |
| 2026-08-31 | KRW 7.920,00 | 0,00 % | KRW 7.920,00 | KRW 7.930,00 | KRW 7.670,00 | 4,30K |
| 2026-08-28 | KRW 7.920,00 | +1,54 % | KRW 7.800,00 | KRW 7.930,00 | KRW 7.780,00 | 2,62K |
| 2026-08-27 | KRW 7.800,00 | -0,76 % | KRW 7.860,00 | KRW 7.920,00 | KRW 7.800,00 | 4,29K |
| 2026-08-26 | KRW 7.860,00 | +1,55 % | KRW 7.750,00 | KRW 7.880,00 | KRW 7.720,00 | 10,49K |
| 2026-08-25 | KRW 7.740,00 | +2,25 % | KRW 7.590,00 | KRW 7.740,00 | KRW 7.420,00 | 4,76K |
| 2026-08-24 | KRW 7.570,00 | +1,61 % | KRW 7.470,00 | KRW 7.580,00 | KRW 7.380,00 | 9,94K |
| 2026-08-21 | KRW 7.450,00 | -3,99 % | KRW 7.750,00 | KRW 7.770,00 | KRW 7.320,00 | 19,94K |
| 2026-08-20 | KRW 7.760,00 | -0,26 % | KRW 7.850,00 | KRW 7.880,00 | KRW 7.600,00 | 11,43K |
| 2026-08-19 | KRW 7.780,00 | -5,58 % | KRW 7.920,00 | KRW 8.090,00 | KRW 7.700,00 | 23,45K |
| 2026-08-18 | KRW 8.240,00 | -7,31 % | KRW 8.750,00 | KRW 8.890,00 | KRW 8.020,00 | 31,28K |
| 2026-08-14 | KRW 8.890,00 | +0,34 % | KRW 8.940,00 | KRW 8.975,00 | KRW 8.820,00 | 4,21K |
| 2026-08-13 | KRW 8.860,00 | -0,45 % | KRW 8.900,00 | KRW 8.940,00 | KRW 8.710,00 | 7,09K |
| 2026-08-12 | KRW 8.900,00 | 0,00 % | KRW 8.900,00 | KRW 8.930,00 | KRW 8.740,00 | 6,14K |
| 2026-08-11 | KRW 8.900,00 | +0,34 % | KRW 8.870,00 | KRW 8.990,00 | KRW 8.710,00 | 3,99K |
| 2026-08-10 | KRW 8.870,00 | +1,95 % | KRW 8.700,00 | KRW 8.870,00 | KRW 8.640,00 | 5,30K |
| 2026-08-07 | KRW 8.700,00 | +2,47 % | KRW 8.510,00 | KRW 8.710,00 | KRW 8.500,00 | 5,33K |
| 2026-08-06 | KRW 8.490,00 | -0,12 % | KRW 8.520,00 | KRW 8.550,00 | KRW 8.400,00 | 3,50K |
| 2026-08-05 | KRW 8.500,00 | +1,31 % | KRW 8.500,00 | KRW 8.610,00 | KRW 8.440,00 | 4,86K |
| 2026-08-04 | KRW 8.390,00 | +1,08 % | KRW 8.310,00 | KRW 8.430,00 | KRW 8.140,00 | 5,87K |
| 2026-08-03 | KRW 8.300,00 | +1,59 % | KRW 8.140,00 | KRW 8.310,00 | KRW 7.720,00 | 6,18K |
| 2026-07-31 | KRW 8.170,00 | +2,13 % | KRW 8.030,00 | KRW 8.200,00 | KRW 7.760,00 | 8,07K |
| 2026-07-30 | KRW 8.000,00 | +2,56 % | KRW 7.200,00 | KRW 8.100,00 | KRW 7.200,00 | 16,21K |
| 2026-07-29 | KRW 7.800,00 | -6,59 % | KRW 8.290,00 | KRW 8.440,00 | KRW 7.530,00 | 25,44K |
| 2026-07-28 | KRW 8.350,00 | -4,57 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.200,00 | 18,51K |
| 2026-07-27 | KRW 8.750,00 | +0,81 % | KRW 8.710,00 | KRW 8.780,00 | KRW 8.600,00 | 3,32K |
| 2026-07-24 | KRW 8.680,00 | -1,70 % | KRW 8.820,00 | KRW 8.830,00 | KRW 8.500,00 | 7,74K |
| 2026-07-23 | KRW 8.830,00 | +0,34 % | KRW 8.770,00 | KRW 8.840,00 | KRW 8.590,00 | 10,92K |
| 2026-07-22 | KRW 8.800,00 | +0,34 % | KRW 8.780,00 | KRW 8.810,00 | KRW 8.560,00 | 6,90K |
| 2026-07-21 | KRW 8.770,00 | -0,34 % | KRW 8.820,00 | KRW 8.840,00 | KRW 8.370,00 | 6,64K |
| 2026-07-20 | KRW 8.800,00 | -2,11 % | KRW 8.990,00 | KRW 9.020,00 | KRW 8.610,00 | 4,16K |
| 2026-07-16 | KRW 8.990,00 | +1,47 % | KRW 8.860,00 | KRW 9.000,00 | KRW 8.840,00 | 1,51K |
| 2026-07-15 | KRW 8.860,00 | +2,43 % | KRW 8.750,00 | KRW 9.020,00 | KRW 8.660,00 | 8,63K |
| 2026-07-14 | KRW 8.650,00 | 0,00 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.380,00 | 16,30K |
| 2026-07-13 | KRW 8.650,00 | -4,00 % | KRW 9.020,00 | KRW 9.230,00 | KRW 8.600,00 | 7,73K |
| 2026-07-10 | KRW 9.010,00 | +2,15 % | KRW 8.830,00 | KRW 9.150,00 | KRW 8.830,00 | 4,38K |
| 2026-07-09 | KRW 8.820,00 | -1,67 % | KRW 8.700,00 | KRW 9.080,00 | KRW 8.620,00 | 12,50K |
| 2026-07-08 | KRW 8.970,00 | -2,18 % | KRW 9.180,00 | KRW 9.270,00 | KRW 8.750,00 | 7,46K |
| 2026-07-07 | KRW 9.170,00 | -2,45 % | KRW 9.400,00 | KRW 9.510,00 | KRW 8.860,00 | 7,78K |
| 2026-07-06 | KRW 9.400,00 | +0,32 % | KRW 9.380,00 | KRW 9.400,00 | KRW 9.180,00 | 3,51K |
| 2026-07-03 | KRW 9.370,00 | +0,75 % | KRW 9.300,00 | KRW 9.370,00 | KRW 9.000,00 | 6,49K |
| 2026-07-02 | KRW 9.300,00 | +3,56 % | KRW 8.990,00 | KRW 9.610,00 | KRW 8.690,00 | 22,33K |
| 2026-07-01 | KRW 8.980,00 | +0,11 % | KRW 8.970,00 | KRW 9.210,00 | KRW 8.620,00 | 15,47K |
| 2026-06-30 | KRW 8.970,00 | -0,33 % | KRW 8.840,00 | KRW 9.140,00 | KRW 8.790,00 | 7,16K |
| 2026-06-29 | KRW 9.000,00 | +6,51 % | KRW 8.370,00 | KRW 9.110,00 | KRW 8.370,00 | 14,06K |
| 2026-06-26 | KRW 8.450,00 | -2,87 % | KRW 8.700,00 | KRW 8.800,00 | KRW 8.050,00 | 21,88K |
| 2026-06-25 | KRW 8.700,00 | -1,47 % | KRW 8.840,00 | KRW 8.980,00 | KRW 8.680,00 | 13,62K |
| 2026-06-24 | KRW 8.830,00 | -1,12 % | KRW 8.930,00 | KRW 9.170,00 | KRW 8.790,00 | 22,31K |
| 2026-06-23 | KRW 8.930,00 | -5,70 % | KRW 9.470,00 | KRW 9.580,00 | KRW 8.820,00 | 31,45K |
| 2026-06-22 | KRW 9.470,00 | -4,54 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.360,00 | 15,27K |
| 2026-06-19 | KRW 9.920,00 | -2,55 % | KRW 10.190,00 | KRW 10.290,00 | KRW 9.540,00 | 25,20K |
| 2026-06-18 | KRW 10.180,00 | -5,57 % | KRW 10.780,00 | KRW 10.780,00 | KRW 10.050,00 | 19,82K |
| 2026-06-17 | KRW 10.780,00 | +0,94 % | KRW 10.680,00 | KRW 10.850,00 | KRW 10.430,00 | 19,61K |
| 2026-06-16 | KRW 10.680,00 | -1,11 % | KRW 10.800,00 | KRW 11.000,00 | KRW 10.420,00 | 19,75K |
| 2026-06-15 | KRW 10.800,00 | +3,35 % | KRW 10.520,00 | KRW 10.870,00 | KRW 10.470,00 | 22,04K |
| 2026-06-12 | KRW 10.450,00 | +5,77 % | KRW 10.100,00 | KRW 10.450,00 | KRW 9.880,00 | 20,31K |
| 2026-06-11 | KRW 9.880,00 | +1,96 % | KRW 9.740,00 | KRW 9.910,00 | KRW 9.530,00 | 10,83K |
| 2026-06-10 | KRW 9.690,00 | -1,72 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.520,00 | 1 |
| 2026-06-09 | KRW 9.860,00 | +5,79 % | KRW 9.320,00 | KRW 9.950,00 | KRW 9.320,00 | 55,58K |
| 2026-06-08 | KRW 9.320,00 | -5,38 % | KRW 9.690,00 | KRW 9.900,00 | KRW 9.060,00 | 28,29K |
| 2026-06-05 | KRW 9.850,00 | -2,09 % | KRW 10.060,00 | KRW 10.090,00 | KRW 9.760,00 | 21,12K |
| 2026-06-04 | KRW 10.060,00 | +1,11 % | KRW 9.950,00 | KRW 10.380,00 | KRW 9.790,00 | 22,04K |
| 2026-06-02 | KRW 9.950,00 | +2,05 % | KRW 9.840,00 | KRW 10.130,00 | KRW 9.180,00 | 74,21K |
| 2026-06-01 | KRW 9.750,00 | -5,80 % | KRW 10.280,00 | KRW 10.440,00 | KRW 9.510,00 | 101,53K |
| 2026-05-29 | KRW 10.350,00 | +1,87 % | KRW 10.160,00 | KRW 10.510,00 | KRW 10.030,00 | 36,41K |
| 2026-05-28 | KRW 10.160,00 | -0,20 % | KRW 10.230,00 | KRW 10.260,00 | KRW 9.880,00 | 50,84K |
| 2026-05-27 | KRW 10.180,00 | -3,14 % | KRW 10.490,00 | KRW 10.590,00 | KRW 10.070,00 | 45,71K |
| 2026-05-26 | KRW 10.510,00 | -4,11 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.470,00 | 47,28K |
| 2026-05-22 | KRW 10.960,00 | +5,38 % | KRW 10.400,00 | KRW 10.980,00 | KRW 10.400,00 | 24,32K |