DONGIL METAL Co., Ltd. 109860
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 7.560,00-50,00 (-0,66 %)
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 7.610,00 | +2,28 % | KRW 7.400,00 | KRW 7.730,00 | KRW 7.340,00 | 13,18K |
| 2026-09-30 | KRW 7.440,00 | +1,92 % | KRW 7.300,00 | KRW 7.520,00 | KRW 7.280,00 | 353 |
| 2026-09-29 | KRW 7.300,00 | -0,95 % | KRW 7.240,00 | KRW 7.340,00 | KRW 7.180,00 | 5,02K |
| 2026-09-28 | KRW 7.370,00 | +0,68 % | KRW 7.300,00 | KRW 7.380,00 | KRW 7.220,00 | 1,73K |
| 2026-09-23 | KRW 7.320,00 | -0,68 % | KRW 7.380,00 | KRW 7.380,00 | KRW 7.300,00 | 863 |
| 2026-09-22 | KRW 7.370,00 | -0,81 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.350,00 | 416 |
| 2026-09-21 | KRW 7.430,00 | -0,80 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.400,00 | 349 |
| 2026-09-18 | KRW 7.490,00 | +1,35 % | KRW 7.410,00 | KRW 7.500,00 | KRW 7.410,00 | 538 |
| 2026-09-17 | KRW 7.390,00 | -1,60 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.390,00 | 1,72K |
| 2026-09-16 | KRW 7.510,00 | 0,00 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.370,00 | 225 |
| 2026-09-15 | KRW 7.510,00 | -0,66 % | KRW 7.560,00 | KRW 7.560,00 | KRW 7.490,00 | 198 |
| 2026-09-14 | KRW 7.560,00 | 0,00 % | KRW 7.560,00 | KRW 7.610,00 | KRW 7.510,00 | 4,38K |
| 2026-09-11 | KRW 7.560,00 | +0,53 % | KRW 7.520,00 | KRW 7.600,00 | KRW 7.500,00 | 2,09K |
| 2026-09-10 | KRW 7.520,00 | +0,27 % | KRW 7.500,00 | KRW 7.680,00 | KRW 7.420,00 | 1,07K |
| 2026-09-09 | KRW 7.500,00 | +1,08 % | KRW 7.380,00 | KRW 7.530,00 | KRW 7.330,00 | 1,72K |
| 2026-09-08 | KRW 7.420,00 | -2,24 % | KRW 7.530,00 | KRW 7.530,00 | KRW 7.410,00 | 3,70K |
| 2026-09-07 | KRW 7.590,00 | -3,56 % | KRW 7.710,00 | KRW 7.900,00 | KRW 7.400,00 | 5,94K |
| 2026-09-04 | KRW 7.870,00 | +7,81 % | KRW 7.300,00 | KRW 7.870,00 | KRW 7.270,00 | 1,62K |
| 2026-09-03 | KRW 7.300,00 | -0,68 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.250,00 | 671 |
| 2026-09-02 | KRW 7.350,00 | 0,00 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.280,00 | 1,25K |
| 2026-09-01 | KRW 7.350,00 | -0,54 % | KRW 7.380,00 | KRW 7.380,00 | KRW 7.310,00 | 1,11K |
| 2026-08-31 | KRW 7.390,00 | +0,41 % | KRW 7.360,00 | KRW 7.390,00 | KRW 7.300,00 | 3,73K |
| 2026-08-28 | KRW 7.360,00 | 0,00 % | KRW 7.360,00 | KRW 7.360,00 | KRW 7.290,00 | 765 |
| 2026-08-27 | KRW 7.360,00 | +0,14 % | KRW 7.350,00 | KRW 7.380,00 | KRW 7.290,00 | 2,19K |
| 2026-08-26 | KRW 7.350,00 | +0,14 % | KRW 7.340,00 | KRW 7.350,00 | KRW 7.270,00 | 464 |
| 2026-08-25 | KRW 7.340,00 | +1,10 % | KRW 7.210,00 | KRW 7.340,00 | KRW 7.210,00 | 381 |
| 2026-08-24 | KRW 7.260,00 | -0,95 % | KRW 7.330,00 | KRW 7.330,00 | KRW 7.260,00 | 895 |
| 2026-08-21 | KRW 7.330,00 | -0,81 % | KRW 7.300,00 | KRW 7.330,00 | KRW 7.230,00 | 1,39K |
| 2026-08-20 | KRW 7.390,00 | +1,51 % | KRW 7.230,00 | KRW 7.390,00 | KRW 7.230,00 | 1,23K |
| 2026-08-19 | KRW 7.280,00 | -0,14 % | KRW 7.220,00 | KRW 7.280,00 | KRW 7.170,00 | 770 |
| 2026-08-18 | KRW 7.290,00 | 0,00 % | KRW 7.290,00 | KRW 7.340,00 | KRW 7.190,00 | 3,12K |
| 2026-08-14 | KRW 7.290,00 | -1,49 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.250,00 | 4,32K |
| 2026-08-13 | KRW 7.400,00 | +0,27 % | KRW 7.370,00 | KRW 7.440,00 | KRW 7.280,00 | 1,60K |
| 2026-08-12 | KRW 7.380,00 | -0,94 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.200,00 | 4,03K |
| 2026-08-11 | KRW 7.450,00 | +1,09 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.330,00 | 3,45K |
| 2026-08-10 | KRW 7.370,00 | +0,41 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.310,00 | 762 |
| 2026-08-07 | KRW 7.340,00 | -0,14 % | KRW 7.310,00 | KRW 7.340,00 | KRW 7.200,00 | 592 |
| 2026-08-06 | KRW 7.350,00 | 0,00 % | KRW 7.290,00 | KRW 7.350,00 | KRW 7.220,00 | 1,81K |
| 2026-08-05 | KRW 7.350,00 | -0,94 % | KRW 7.400,00 | KRW 7.440,00 | KRW 7.310,00 | 20,91K |
| 2026-08-04 | KRW 7.420,00 | +1,37 % | KRW 7.320,00 | KRW 7.420,00 | KRW 7.300,00 | 3,85K |
| 2026-08-03 | KRW 7.320,00 | +2,66 % | KRW 7.130,00 | KRW 7.330,00 | KRW 7.130,00 | 2,11K |
| 2026-07-31 | KRW 7.130,00 | 0,00 % | KRW 7.130,00 | KRW 7.300,00 | KRW 7.060,00 | 15,24K |
| 2026-07-30 | KRW 7.130,00 | -2,46 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.910,00 | 29,38K |
| 2026-07-29 | KRW 7.310,00 | -1,62 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.160,00 | 8,55K |
| 2026-07-28 | KRW 7.430,00 | +0,13 % | KRW 7.320,00 | KRW 7.490,00 | KRW 7.200,00 | 7,84K |
| 2026-07-27 | KRW 7.420,00 | -0,67 % | KRW 7.390,00 | KRW 7.510,00 | KRW 7.250,00 | 4,63K |
| 2026-07-24 | KRW 7.470,00 | +0,95 % | KRW 7.400,00 | KRW 7.480,00 | KRW 7.220,00 | 1,17K |
| 2026-07-23 | KRW 7.400,00 | +0,54 % | KRW 7.310,00 | KRW 7.480,00 | KRW 7.170,00 | 3,80K |
| 2026-07-22 | KRW 7.360,00 | -1,74 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.280,00 | 3,12K |
| 2026-07-21 | KRW 7.490,00 | +1,35 % | KRW 7.460,00 | KRW 7.600,00 | KRW 7.200,00 | 2,77K |
| 2026-07-20 | KRW 7.390,00 | +1,37 % | KRW 7.350,00 | KRW 7.510,00 | KRW 7.140,00 | 1,13K |
| 2026-07-16 | KRW 7.290,00 | -0,95 % | KRW 7.360,00 | KRW 7.420,00 | KRW 7.290,00 | 1,50K |
| 2026-07-15 | KRW 7.360,00 | +1,52 % | KRW 7.220,00 | KRW 7.480,00 | KRW 7.180,00 | 2,57K |
| 2026-07-14 | KRW 7.250,00 | -0,82 % | KRW 7.220,00 | KRW 7.310,00 | KRW 7.100,00 | 1,74K |
| 2026-07-13 | KRW 7.310,00 | -1,62 % | KRW 7.430,00 | KRW 7.440,00 | KRW 7.280,00 | 1,64K |
| 2026-07-10 | KRW 7.430,00 | +1,23 % | KRW 7.340,00 | KRW 7.440,00 | KRW 7.300,00 | 2,43K |
| 2026-07-09 | KRW 7.340,00 | +0,55 % | KRW 7.300,00 | KRW 7.350,00 | KRW 7.200,00 | 140 |
| 2026-07-08 | KRW 7.300,00 | +0,69 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.100,00 | 7,71K |
| 2026-07-07 | KRW 7.250,00 | -0,68 % | KRW 7.300,00 | KRW 7.440,00 | KRW 7.250,00 | 405 |
| 2026-07-06 | KRW 7.300,00 | -2,28 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.300,00 | 9,09K |
| 2026-07-03 | KRW 7.470,00 | 0,00 % | KRW 7.350,00 | KRW 7.470,00 | KRW 7.340,00 | 876 |
| 2026-07-02 | KRW 7.470,00 | 0,00 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.100,00 | 3,05K |
| 2026-07-01 | KRW 7.470,00 | -0,40 % | KRW 7.430,00 | KRW 7.500,00 | KRW 7.430,00 | 333 |
| 2026-06-30 | KRW 7.500,00 | +0,54 % | KRW 7.480,00 | KRW 7.500,00 | KRW 7.400,00 | 2,98K |
| 2026-06-29 | KRW 7.460,00 | +3,61 % | KRW 7.200,00 | KRW 7.480,00 | KRW 7.200,00 | 4,95K |
| 2026-06-26 | KRW 7.200,00 | -1,50 % | KRW 7.270,00 | KRW 7.320,00 | KRW 7.200,00 | 1,03K |
| 2026-06-25 | KRW 7.310,00 | +0,41 % | KRW 7.250,00 | KRW 7.370,00 | KRW 7.250,00 | 820 |
| 2026-06-24 | KRW 7.280,00 | +0,41 % | KRW 7.250,00 | KRW 7.280,00 | KRW 7.180,00 | 1,54K |
| 2026-06-23 | KRW 7.250,00 | -0,41 % | KRW 7.280,00 | KRW 7.410,00 | KRW 7.170,00 | 5,17K |
| 2026-06-22 | KRW 7.280,00 | -2,28 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.250,00 | 5,00K |
| 2026-06-19 | KRW 7.450,00 | +1,92 % | KRW 7.310,00 | KRW 7.500,00 | KRW 7.250,00 | 758 |
| 2026-06-18 | KRW 7.310,00 | -0,54 % | KRW 7.280,00 | KRW 7.370,00 | KRW 7.280,00 | 375 |
| 2026-06-17 | KRW 7.350,00 | +0,68 % | KRW 7.290,00 | KRW 7.350,00 | KRW 7.280,00 | 747 |
| 2026-06-16 | KRW 7.300,00 | +0,41 % | KRW 7.360,00 | KRW 7.360,00 | KRW 7.210,00 | 903 |
| 2026-06-15 | KRW 7.270,00 | -2,94 % | KRW 7.500,00 | KRW 7.560,00 | KRW 7.270,00 | 5,54K |
| 2026-06-12 | KRW 7.490,00 | +1,49 % | KRW 7.390,00 | KRW 7.490,00 | KRW 7.340,00 | 1,84K |
| 2026-06-11 | KRW 7.380,00 | +1,23 % | KRW 7.320,00 | KRW 7.380,00 | KRW 7.200,00 | 2,38K |
| 2026-06-10 | KRW 7.290,00 | +0,41 % | KRW 7.295,00 | KRW 7.295,00 | KRW 7.200,00 | 2,57K |
| 2026-06-09 | KRW 7.260,00 | +0,55 % | KRW 7.190,00 | KRW 7.300,00 | KRW 7.120,00 | 1,75K |
| 2026-06-08 | KRW 7.220,00 | -0,82 % | KRW 7.200,00 | KRW 7.240,00 | KRW 7.100,00 | 1,58K |
| 2026-06-05 | KRW 7.280,00 | 0,00 % | KRW 7.280,00 | KRW 7.290,00 | KRW 7.170,00 | 1,05K |
| 2026-06-04 | KRW 7.280,00 | -1,49 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.180,00 | 1,05K |
| 2026-06-02 | KRW 7.390,00 | +1,65 % | KRW 7.180,00 | KRW 7.480,00 | KRW 7.040,00 | 4,26K |
| 2026-06-01 | KRW 7.270,00 | -0,82 % | KRW 7.330,00 | KRW 7.330,00 | KRW 7.000,00 | 29,23K |
| 2026-05-29 | KRW 7.330,00 | -0,95 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.250,00 | 2,50K |
| 2026-05-28 | KRW 7.400,00 | +0,14 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.310,00 | 802 |
| 2026-05-27 | KRW 7.390,00 | -3,40 % | KRW 7.610,00 | KRW 7.630,00 | KRW 7.380,00 | 18,52K |
| 2026-05-26 | KRW 7.650,00 | +0,66 % | KRW 7.600,00 | KRW 7.800,00 | KRW 7.500,00 | 6,61K |
| 2026-05-22 | KRW 7.600,00 | +2,84 % | KRW 7.310,00 | KRW 7.600,00 | KRW 7.310,00 | 2,83K |
| 2026-05-21 | KRW 7.390,00 | +1,23 % | KRW 7.400,00 | KRW 7.420,00 | KRW 7.200,00 | 2,15K |