Daeyang Electric Co., Ltd 108380
KRX · Südkorea · Produzierendes Gewerbe
KRW 18.750,00+110,00 (+0,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18.640,00 | +0,87 % | KRW 18.350,00 | KRW 18.640,00 | KRW 18.300,00 | 5,15K |
| 2026-09-30 | KRW 18.480,00 | +1,65 % | KRW 18.300,00 | KRW 18.730,00 | KRW 18.300,00 | 13,61K |
| 2026-09-29 | KRW 18.180,00 | -1,30 % | KRW 18.270,00 | KRW 18.270,00 | KRW 17.830,00 | 22,80K |
| 2026-09-28 | KRW 18.420,00 | +0,44 % | KRW 18.400,00 | KRW 18.590,00 | KRW 18.240,00 | 16,59K |
| 2026-09-23 | KRW 18.340,00 | -3,63 % | KRW 18.910,00 | KRW 18.950,00 | KRW 18.240,00 | 33,64K |
| 2026-09-22 | KRW 19.030,00 | -0,31 % | KRW 19.180,00 | KRW 19.180,00 | KRW 18.800,00 | 23,10K |
| 2026-09-21 | KRW 19.090,00 | -0,57 % | KRW 19.150,00 | KRW 19.190,00 | KRW 18.640,00 | 36,24K |
| 2026-09-18 | KRW 19.200,00 | +1,32 % | KRW 19.040,00 | KRW 19.600,00 | KRW 18.960,00 | 32,94K |
| 2026-09-17 | KRW 18.950,00 | +3,27 % | KRW 18.330,00 | KRW 19.090,00 | KRW 18.330,00 | 28,26K |
| 2026-09-16 | KRW 18.350,00 | -0,11 % | KRW 18.690,00 | KRW 18.770,00 | KRW 18.290,00 | 19,35K |
| 2026-09-15 | KRW 18.370,00 | -2,70 % | KRW 18.870,00 | KRW 18.890,00 | KRW 18.370,00 | 21,25K |
| 2026-09-14 | KRW 18.880,00 | 0,00 % | KRW 18.660,00 | KRW 19.090,00 | KRW 18.300,00 | 29,07K |
| 2026-09-11 | KRW 18.880,00 | +0,91 % | KRW 18.470,00 | KRW 19.300,00 | KRW 18.280,00 | 44,34K |
| 2026-09-10 | KRW 18.710,00 | +0,05 % | KRW 18.530,00 | KRW 18.840,00 | KRW 18.270,00 | 32,77K |
| 2026-09-09 | KRW 18.700,00 | +1,08 % | KRW 18.900,00 | KRW 19.260,00 | KRW 18.640,00 | 50,01K |
| 2026-09-08 | KRW 18.500,00 | -0,75 % | KRW 18.660,00 | KRW 18.960,00 | KRW 18.400,00 | 39,33K |
| 2026-09-07 | KRW 18.640,00 | +1,91 % | KRW 18.370,00 | KRW 18.660,00 | KRW 18.010,00 | 42,23K |
| 2026-09-04 | KRW 18.290,00 | +4,81 % | KRW 17.510,00 | KRW 18.400,00 | KRW 17.430,00 | 90,80K |
| 2026-09-03 | KRW 17.450,00 | +2,11 % | KRW 17.310,00 | KRW 17.570,00 | KRW 16.940,00 | 30,52K |
| 2026-09-02 | KRW 17.090,00 | -5,79 % | KRW 18.000,00 | KRW 18.000,00 | KRW 17.090,00 | 41,91K |
| 2026-09-01 | KRW 18.140,00 | -2,00 % | KRW 18.500,00 | KRW 18.500,00 | KRW 17.790,00 | 35,68K |
| 2026-08-31 | KRW 18.510,00 | +0,22 % | KRW 18.400,00 | KRW 18.510,00 | KRW 17.850,00 | 29,54K |
| 2026-08-28 | KRW 18.470,00 | -0,75 % | KRW 18.610,00 | KRW 18.630,00 | KRW 18.130,00 | 26,77K |
| 2026-08-27 | KRW 18.610,00 | -0,27 % | KRW 18.470,00 | KRW 18.680,00 | KRW 18.440,00 | 16,55K |
| 2026-08-26 | KRW 18.660,00 | +1,08 % | KRW 18.500,00 | KRW 18.690,00 | KRW 18.040,00 | 32,90K |
| 2026-08-25 | KRW 18.460,00 | +5,97 % | KRW 17.440,00 | KRW 18.470,00 | KRW 16.890,00 | 55,35K |
| 2026-08-24 | KRW 17.420,00 | +2,65 % | KRW 17.010,00 | KRW 17.440,00 | KRW 16.790,00 | 36,38K |
| 2026-08-21 | KRW 16.970,00 | -6,04 % | KRW 17.760,00 | KRW 17.880,00 | KRW 16.950,00 | 48,42K |
| 2026-08-20 | KRW 18.060,00 | +2,09 % | KRW 18.040,00 | KRW 18.400,00 | KRW 17.710,00 | 64,89K |
| 2026-08-19 | KRW 17.690,00 | -1,78 % | KRW 17.630,00 | KRW 18.240,00 | KRW 17.000,00 | 63,29K |
| 2026-08-18 | KRW 18.010,00 | -2,01 % | KRW 18.630,00 | KRW 19.000,00 | KRW 18.000,00 | 53,71K |
| 2026-08-14 | KRW 18.380,00 | +1,72 % | KRW 18.320,00 | KRW 18.630,00 | KRW 17.900,00 | 28,32K |
| 2026-08-13 | KRW 18.070,00 | -0,50 % | KRW 18.240,00 | KRW 18.400,00 | KRW 18.000,00 | 40,59K |
| 2026-08-12 | KRW 18.160,00 | -0,22 % | KRW 18.140,00 | KRW 18.190,00 | KRW 17.810,00 | 22,67K |
| 2026-08-11 | KRW 18.200,00 | +0,28 % | KRW 18.150,00 | KRW 18.240,00 | KRW 17.840,00 | 31,57K |
| 2026-08-10 | KRW 18.150,00 | +5,28 % | KRW 17.350,00 | KRW 18.180,00 | KRW 17.350,00 | 37,63K |
| 2026-08-07 | KRW 17.240,00 | -0,86 % | KRW 17.380,00 | KRW 17.510,00 | KRW 17.010,00 | 22,76K |
| 2026-08-06 | KRW 17.390,00 | -0,74 % | KRW 17.500,00 | KRW 17.560,00 | KRW 17.050,00 | 36,44K |
| 2026-08-05 | KRW 17.520,00 | +3,00 % | KRW 17.280,00 | KRW 17.620,00 | KRW 17.270,00 | 32,99K |
| 2026-08-04 | KRW 17.010,00 | +4,10 % | KRW 16.650,00 | KRW 17.050,00 | KRW 16.330,00 | 41,82K |
| 2026-08-03 | KRW 16.340,00 | -0,55 % | KRW 16.400,00 | KRW 16.920,00 | KRW 16.120,00 | 55,44K |
| 2026-07-31 | KRW 16.430,00 | +8,16 % | KRW 15.710,00 | KRW 16.430,00 | KRW 15.520,00 | 81,76K |
| 2026-07-30 | KRW 15.190,00 | +3,97 % | KRW 14.010,00 | KRW 15.750,00 | KRW 14.010,00 | 102,40K |
| 2026-07-29 | KRW 14.610,00 | -7,47 % | KRW 16.010,00 | KRW 16.080,00 | KRW 14.000,00 | 120,54K |
| 2026-07-28 | KRW 15.790,00 | -8,20 % | KRW 16.700,00 | KRW 16.980,00 | KRW 15.750,00 | 66,80K |
| 2026-07-27 | KRW 17.200,00 | -2,33 % | KRW 17.940,00 | KRW 17.940,00 | KRW 16.990,00 | 39,28K |
| 2026-07-24 | KRW 17.610,00 | +1,97 % | KRW 17.820,00 | KRW 18.470,00 | KRW 17.450,00 | 81,89K |
| 2026-07-23 | KRW 17.270,00 | +5,24 % | KRW 16.440,00 | KRW 17.760,00 | KRW 16.440,00 | 50,43K |
| 2026-07-22 | KRW 16.410,00 | +0,74 % | KRW 16.500,00 | KRW 17.080,00 | KRW 16.210,00 | 33,50K |
| 2026-07-21 | KRW 16.290,00 | +0,31 % | KRW 16.290,00 | KRW 16.520,00 | KRW 15.890,00 | 28,47K |
| 2026-07-20 | KRW 16.240,00 | -4,41 % | KRW 17.110,00 | KRW 17.110,00 | KRW 16.130,00 | 50,79K |
| 2026-07-16 | KRW 16.990,00 | +1,25 % | KRW 16.920,00 | KRW 17.200,00 | KRW 16.550,00 | 36,69K |
| 2026-07-15 | KRW 16.780,00 | +2,57 % | KRW 16.500,00 | KRW 16.990,00 | KRW 16.460,00 | 32,48K |
| 2026-07-14 | KRW 16.360,00 | -1,27 % | KRW 16.770,00 | KRW 16.770,00 | KRW 15.990,00 | 50,34K |
| 2026-07-13 | KRW 16.570,00 | -4,88 % | KRW 17.500,00 | KRW 17.750,00 | KRW 16.510,00 | 33,58K |
| 2026-07-10 | KRW 17.420,00 | +9,22 % | KRW 16.120,00 | KRW 17.750,00 | KRW 16.120,00 | 57,18K |
| 2026-07-09 | KRW 15.950,00 | -0,31 % | KRW 16.120,00 | KRW 16.750,00 | KRW 15.870,00 | 48,21K |
| 2026-07-08 | KRW 16.000,00 | -5,88 % | KRW 16.940,00 | KRW 17.070,00 | KRW 15.660,00 | 72,50K |
| 2026-07-07 | KRW 17.000,00 | -7,10 % | KRW 17.490,00 | KRW 17.650,00 | KRW 16.640,00 | 49,44K |
| 2026-07-06 | KRW 18.300,00 | +0,11 % | KRW 18.470,00 | KRW 19.090,00 | KRW 17.800,00 | 35,82K |
| 2026-07-03 | KRW 18.280,00 | +3,57 % | KRW 17.540,00 | KRW 18.400,00 | KRW 16.570,00 | 43,74K |
| 2026-07-02 | KRW 17.650,00 | -4,75 % | KRW 18.100,00 | KRW 18.230,00 | KRW 17.600,00 | 38,03K |
| 2026-07-01 | KRW 18.530,00 | +4,57 % | KRW 17.750,00 | KRW 18.700,00 | KRW 17.720,00 | 44,31K |
| 2026-06-30 | KRW 17.720,00 | -2,26 % | KRW 18.210,00 | KRW 18.460,00 | KRW 17.520,00 | 59,82K |
| 2026-06-29 | KRW 18.130,00 | +13,88 % | KRW 15.650,00 | KRW 18.210,00 | KRW 15.650,00 | 115,96K |
| 2026-06-26 | KRW 15.920,00 | -6,19 % | KRW 16.890,00 | KRW 16.890,00 | KRW 15.430,00 | 123,61K |
| 2026-06-25 | KRW 16.970,00 | +0,65 % | KRW 17.010,00 | KRW 18.500,00 | KRW 16.760,00 | 72,52K |
| 2026-06-24 | KRW 16.860,00 | +1,44 % | KRW 16.400,00 | KRW 16.920,00 | KRW 16.090,00 | 74,90K |
| 2026-06-23 | KRW 16.620,00 | -7,36 % | KRW 17.840,00 | KRW 18.190,00 | KRW 16.610,00 | 67,84K |
| 2026-06-22 | KRW 17.940,00 | -4,12 % | KRW 18.560,00 | KRW 18.700,00 | KRW 17.800,00 | 41,26K |
| 2026-06-19 | KRW 18.710,00 | -4,39 % | KRW 19.510,00 | KRW 19.620,00 | KRW 18.120,00 | 100,64K |
| 2026-06-18 | KRW 19.570,00 | -6,81 % | KRW 20.800,00 | KRW 20.800,00 | KRW 19.520,00 | 97,47K |
| 2026-06-17 | KRW 21.000,00 | -1,18 % | KRW 21.500,00 | KRW 22.000,00 | KRW 20.800,00 | 112,28K |
| 2026-06-16 | KRW 21.250,00 | +1,67 % | KRW 20.750,00 | KRW 22.200,00 | KRW 19.800,00 | 142,25K |
| 2026-06-15 | KRW 20.900,00 | +7,90 % | KRW 23.500,00 | KRW 23.650,00 | KRW 20.400,00 | 364,54K |
| 2026-06-12 | KRW 19.370,00 | +4,82 % | KRW 19.170,00 | KRW 19.670,00 | KRW 18.830,00 | 67,11K |
| 2026-06-11 | KRW 18.480,00 | -0,05 % | KRW 18.400,00 | KRW 18.520,00 | KRW 17.840,00 | 33,10K |
| 2026-06-10 | KRW 18.490,00 | +0,65 % | KRW 18.370,00 | KRW 18.500,00 | KRW 17.870,00 | 25,45K |
| 2026-06-09 | KRW 18.370,00 | +6,80 % | KRW 17.530,00 | KRW 18.710,00 | KRW 17.310,00 | 57,03K |
| 2026-06-08 | KRW 17.200,00 | -7,23 % | KRW 18.000,00 | KRW 18.000,00 | KRW 17.030,00 | 48,83K |
| 2026-06-05 | KRW 18.540,00 | -4,43 % | KRW 19.220,00 | KRW 19.320,00 | KRW 18.260,00 | 72,29K |
| 2026-06-04 | KRW 19.400,00 | -0,56 % | KRW 19.770,00 | KRW 19.930,00 | KRW 19.400,00 | 41,96K |
| 2026-06-02 | KRW 19.510,00 | -1,41 % | KRW 19.790,00 | KRW 19.790,00 | KRW 18.600,00 | 67,47K |
| 2026-06-01 | KRW 19.790,00 | -4,63 % | KRW 20.400,00 | KRW 21.050,00 | KRW 19.530,00 | 82,28K |
| 2026-05-29 | KRW 20.750,00 | -5,03 % | KRW 22.150,00 | KRW 22.150,00 | KRW 20.450,00 | 51,67K |
| 2026-05-28 | KRW 21.850,00 | -3,96 % | KRW 22.900,00 | KRW 22.900,00 | KRW 21.100,00 | 35,82K |
| 2026-05-27 | KRW 22.750,00 | -5,60 % | KRW 24.450,00 | KRW 24.500,00 | KRW 22.750,00 | 34,48K |
| 2026-05-26 | KRW 24.100,00 | +1,05 % | KRW 24.450,00 | KRW 24.700,00 | KRW 23.900,00 | 42,85K |
| 2026-05-22 | KRW 23.850,00 | +3,25 % | KRW 23.500,00 | KRW 24.250,00 | KRW 23.400,00 | 20,76K |
| 2026-05-21 | KRW 23.100,00 | +1,99 % | KRW 23.250,00 | KRW 23.500,00 | KRW 23.000,00 | 38,88K |