Daesung Energy Co. Ltd. 117580
KRX · Südkorea · Versorger
KRW 7.100,00+80,00 (+1,14 %)
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 7.080,00 | +0,85 % | KRW 7.020,00 | KRW 7.130,00 | KRW 7.020,00 | 31,35K |
| 2026-10-01 | KRW 7.020,00 | -0,14 % | KRW 7.000,00 | KRW 7.090,00 | KRW 7.000,00 | 52,31K |
| 2026-09-30 | KRW 7.030,00 | -0,42 % | KRW 7.090,00 | KRW 7.140,00 | KRW 7.010,00 | 83,21K |
| 2026-09-29 | KRW 7.060,00 | -1,12 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.990,00 | 124,67K |
| 2026-09-28 | KRW 7.140,00 | +1,42 % | KRW 7.010,00 | KRW 7.170,00 | KRW 7.010,00 | 83,82K |
| 2026-09-23 | KRW 7.040,00 | +0,43 % | KRW 7.050,00 | KRW 7.110,00 | KRW 7.010,00 | 79,85K |
| 2026-09-22 | KRW 7.010,00 | -1,13 % | KRW 7.070,00 | KRW 7.140,00 | KRW 6.970,00 | 133,27K |
| 2026-09-21 | KRW 7.090,00 | +0,28 % | KRW 7.070,00 | KRW 7.130,00 | KRW 7.040,00 | 97,86K |
| 2026-09-18 | KRW 7.070,00 | -0,84 % | KRW 7.110,00 | KRW 7.120,00 | KRW 7.010,00 | 108,16K |
| 2026-09-17 | KRW 7.130,00 | -0,14 % | KRW 7.140,00 | KRW 7.190,00 | KRW 7.070,00 | 110,17K |
| 2026-09-16 | KRW 7.140,00 | -1,24 % | KRW 7.230,00 | KRW 7.340,00 | KRW 7.110,00 | 123,72K |
| 2026-09-15 | KRW 7.230,00 | +0,56 % | KRW 7.190,00 | KRW 7.260,00 | KRW 7.040,00 | 180,07K |
| 2026-09-14 | KRW 7.190,00 | -1,91 % | KRW 7.430,00 | KRW 7.510,00 | KRW 7.160,00 | 380,14K |
| 2026-09-11 | KRW 7.330,00 | -2,40 % | KRW 8.130,00 | KRW 8.130,00 | KRW 7.320,00 | 1,04M |
| 2026-09-10 | KRW 7.510,00 | +4,45 % | KRW 7.310,00 | KRW 8.790,00 | KRW 7.200,00 | 4,95M |
| 2026-09-09 | KRW 7.190,00 | +1,27 % | KRW 7.260,00 | KRW 7.260,00 | KRW 7.080,00 | 127,84K |
| 2026-09-08 | KRW 7.100,00 | -0,14 % | KRW 7.110,00 | KRW 7.200,00 | KRW 7.010,00 | 63,88K |
| 2026-09-07 | KRW 7.110,00 | +2,16 % | KRW 6.990,00 | KRW 7.240,00 | KRW 6.950,00 | 135,45K |
| 2026-09-04 | KRW 6.960,00 | 0,00 % | KRW 6.960,00 | KRW 6.970,00 | KRW 6.850,00 | 51,81K |
| 2026-09-03 | KRW 6.960,00 | +1,61 % | KRW 6.870,00 | KRW 7.000,00 | KRW 6.840,00 | 101,42K |
| 2026-09-02 | KRW 6.850,00 | -0,72 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.840,00 | 226,24K |
| 2026-09-01 | KRW 6.900,00 | 0,00 % | KRW 6.860,00 | KRW 6.970,00 | KRW 6.840,00 | 40,79K |
| 2026-08-31 | KRW 6.900,00 | -0,43 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.800,00 | 30,98K |
| 2026-08-28 | KRW 6.930,00 | +1,46 % | KRW 6.790,00 | KRW 6.930,00 | KRW 6.790,00 | 39,48K |
| 2026-08-27 | KRW 6.830,00 | -0,29 % | KRW 6.910,00 | KRW 6.930,00 | KRW 6.810,00 | 31,28K |
| 2026-08-26 | KRW 6.850,00 | +0,15 % | KRW 6.860,00 | KRW 6.880,00 | KRW 6.750,00 | 45,92K |
| 2026-08-25 | KRW 6.840,00 | +1,79 % | KRW 6.680,00 | KRW 6.890,00 | KRW 6.650,00 | 52,44K |
| 2026-08-24 | KRW 6.720,00 | +0,60 % | KRW 6.640,00 | KRW 6.760,00 | KRW 6.640,00 | 57,91K |
| 2026-08-21 | KRW 6.680,00 | -1,76 % | KRW 6.770,00 | KRW 6.800,00 | KRW 6.610,00 | 70,92K |
| 2026-08-20 | KRW 6.800,00 | +0,15 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.710,00 | 37,10K |
| 2026-08-19 | KRW 6.790,00 | -1,45 % | KRW 6.820,00 | KRW 6.880,00 | KRW 6.710,00 | 57,96K |
| 2026-08-18 | KRW 6.890,00 | +0,29 % | KRW 6.890,00 | KRW 7.000,00 | KRW 6.820,00 | 94,70K |
| 2026-08-14 | KRW 6.870,00 | +0,73 % | KRW 6.820,00 | KRW 6.900,00 | KRW 6.780,00 | 41,09K |
| 2026-08-13 | KRW 6.820,00 | -1,73 % | KRW 6.940,00 | KRW 6.970,00 | KRW 6.810,00 | 71,17K |
| 2026-08-12 | KRW 6.940,00 | -0,72 % | KRW 6.930,00 | KRW 6.960,00 | KRW 6.860,00 | 43,17K |
| 2026-08-11 | KRW 6.990,00 | +2,49 % | KRW 6.870,00 | KRW 7.010,00 | KRW 6.840,00 | 68,02K |
| 2026-08-10 | KRW 6.820,00 | +0,59 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.650,00 | 57,24K |
| 2026-08-07 | KRW 6.780,00 | +1,65 % | KRW 6.720,00 | KRW 6.780,00 | KRW 6.640,00 | 32,02K |
| 2026-08-06 | KRW 6.670,00 | -0,30 % | KRW 6.690,00 | KRW 6.740,00 | KRW 6.630,00 | 54,04K |
| 2026-08-05 | KRW 6.690,00 | -0,89 % | KRW 6.750,00 | KRW 6.890,00 | KRW 6.680,00 | 68,88K |
| 2026-08-04 | KRW 6.750,00 | +1,96 % | KRW 6.570,00 | KRW 6.810,00 | KRW 6.570,00 | 46,36K |
| 2026-08-03 | KRW 6.620,00 | -1,93 % | KRW 6.680,00 | KRW 6.770,00 | KRW 6.530,00 | 70,84K |
| 2026-07-31 | KRW 6.750,00 | +1,50 % | KRW 6.670,00 | KRW 6.850,00 | KRW 6.640,00 | 121,15K |
| 2026-07-30 | KRW 6.650,00 | +1,84 % | KRW 6.490,00 | KRW 6.840,00 | KRW 6.490,00 | 58,35K |
| 2026-07-29 | KRW 6.530,00 | -2,39 % | KRW 6.690,00 | KRW 6.900,00 | KRW 6.490,00 | 148,86K |
| 2026-07-28 | KRW 6.690,00 | -4,70 % | KRW 6.900,00 | KRW 6.990,00 | KRW 6.660,00 | 156,03K |
| 2026-07-27 | KRW 7.020,00 | -4,36 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.970,00 | 115,55K |
| 2026-07-24 | KRW 7.340,00 | +0,96 % | KRW 7.450,00 | KRW 7.480,00 | KRW 7.260,00 | 182,99K |
| 2026-07-23 | KRW 7.270,00 | +3,56 % | KRW 7.020,00 | KRW 7.270,00 | KRW 7.010,00 | 110,16K |
| 2026-07-22 | KRW 7.020,00 | +0,86 % | KRW 6.940,00 | KRW 7.100,00 | KRW 6.940,00 | 102,47K |
| 2026-07-21 | KRW 6.960,00 | -1,97 % | KRW 6.940,00 | KRW 7.080,00 | KRW 6.920,00 | 123,58K |
| 2026-07-20 | KRW 7.100,00 | +1,28 % | KRW 7.090,00 | KRW 7.180,00 | KRW 6.920,00 | 190,92K |
| 2026-07-16 | KRW 7.010,00 | -1,27 % | KRW 7.140,00 | KRW 7.170,00 | KRW 6.980,00 | 67,46K |
| 2026-07-15 | KRW 7.100,00 | +1,87 % | KRW 6.970,00 | KRW 7.170,00 | KRW 6.950,00 | 147,42K |
| 2026-07-14 | KRW 6.970,00 | 0,00 % | KRW 7.110,00 | KRW 7.280,00 | KRW 6.930,00 | 245,80K |
| 2026-07-13 | KRW 6.970,00 | -2,79 % | KRW 7.340,00 | KRW 7.350,00 | KRW 6.960,00 | 167,36K |
| 2026-07-10 | KRW 7.170,00 | +2,28 % | KRW 7.010,00 | KRW 7.300,00 | KRW 6.960,00 | 141,37K |
| 2026-07-09 | KRW 7.010,00 | +1,30 % | KRW 6.850,00 | KRW 7.380,00 | KRW 6.850,00 | 482,41K |
| 2026-07-08 | KRW 6.920,00 | -0,14 % | KRW 6.950,00 | KRW 7.310,00 | KRW 6.830,00 | 415,76K |
| 2026-07-07 | KRW 6.930,00 | +0,29 % | KRW 6.850,00 | KRW 7.010,00 | KRW 6.820,00 | 46,84K |
| 2026-07-06 | KRW 6.910,00 | +0,88 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.770,00 | 99,93K |
| 2026-07-03 | KRW 6.850,00 | +2,39 % | KRW 6.690,00 | KRW 6.870,00 | KRW 6.660,00 | 75,67K |
| 2026-07-02 | KRW 6.690,00 | -0,15 % | KRW 6.770,00 | KRW 6.870,00 | KRW 6.610,00 | 98,57K |
| 2026-07-01 | KRW 6.700,00 | +1,82 % | KRW 6.580,00 | KRW 6.780,00 | KRW 6.480,00 | 57,43K |
| 2026-06-30 | KRW 6.580,00 | -2,08 % | KRW 6.720,00 | KRW 6.790,00 | KRW 6.540,00 | 85,85K |
| 2026-06-29 | KRW 6.720,00 | +3,23 % | KRW 6.410,00 | KRW 6.720,00 | KRW 6.410,00 | 60,73K |
| 2026-06-26 | KRW 6.510,00 | -1,96 % | KRW 6.590,00 | KRW 6.750,00 | KRW 6.430,00 | 145,50K |
| 2026-06-25 | KRW 6.640,00 | -0,75 % | KRW 6.640,00 | KRW 6.800,00 | KRW 6.640,00 | 58,01K |
| 2026-06-24 | KRW 6.690,00 | +2,92 % | KRW 6.400,00 | KRW 6.750,00 | KRW 6.400,00 | 78,03K |
| 2026-06-23 | KRW 6.500,00 | -3,85 % | KRW 6.720,00 | KRW 6.870,00 | KRW 6.500,00 | 149,33K |
| 2026-06-22 | KRW 6.760,00 | -0,44 % | KRW 6.760,00 | KRW 6.840,00 | KRW 6.680,00 | 73,07K |
| 2026-06-19 | KRW 6.790,00 | -2,16 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.740,00 | 163,01K |
| 2026-06-18 | KRW 6.940,00 | -2,12 % | KRW 7.100,00 | KRW 7.120,00 | KRW 6.930,00 | 117,01K |
| 2026-06-17 | KRW 7.090,00 | -0,42 % | KRW 7.130,00 | KRW 7.250,00 | KRW 7.000,00 | 53,83K |
| 2026-06-16 | KRW 7.120,00 | +1,28 % | KRW 7.030,00 | KRW 7.180,00 | KRW 7.000,00 | 80,79K |
| 2026-06-15 | KRW 7.030,00 | -1,95 % | KRW 7.170,00 | KRW 7.230,00 | KRW 7.010,00 | 136,02K |
| 2026-06-12 | KRW 7.170,00 | +1,27 % | KRW 7.080,00 | KRW 7.220,00 | KRW 7.010,00 | 117,16K |
| 2026-06-11 | KRW 7.080,00 | +1,43 % | KRW 7.100,00 | KRW 7.270,00 | KRW 6.890,00 | 182,79K |
| 2026-06-10 | KRW 6.980,00 | -1,27 % | KRW 7.070,00 | KRW 7.230,00 | KRW 6.910,00 | 86,94K |
| 2026-06-09 | KRW 7.070,00 | -0,28 % | KRW 6.830,00 | KRW 7.200,00 | KRW 6.830,00 | 101,26K |
| 2026-06-08 | KRW 7.090,00 | -0,98 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.840,00 | 174,11K |
| 2026-06-05 | KRW 7.160,00 | -3,50 % | KRW 7.420,00 | KRW 7.420,00 | KRW 7.150,00 | 108,77K |
| 2026-06-04 | KRW 7.420,00 | +1,09 % | KRW 7.340,00 | KRW 7.500,00 | KRW 7.250,00 | 91,31K |
| 2026-06-02 | KRW 7.340,00 | -1,34 % | KRW 7.230,00 | KRW 7.400,00 | KRW 7.210,00 | 166,34K |
| 2026-06-01 | KRW 7.440,00 | -1,59 % | KRW 7.480,00 | KRW 7.560,00 | KRW 7.270,00 | 179,99K |
| 2026-05-29 | KRW 7.560,00 | -1,69 % | KRW 7.590,00 | KRW 7.650,00 | KRW 7.450,00 | 230,93K |
| 2026-05-28 | KRW 7.690,00 | +0,92 % | KRW 7.590,00 | KRW 8.270,00 | KRW 7.500,00 | 723,95K |
| 2026-05-27 | KRW 7.620,00 | -3,05 % | KRW 7.850,00 | KRW 7.860,00 | KRW 7.600,00 | 182,76K |
| 2026-05-26 | KRW 7.860,00 | -1,75 % | KRW 8.030,00 | KRW 8.040,00 | KRW 7.810,00 | 164,23K |
| 2026-05-22 | KRW 8.000,00 | +2,04 % | KRW 7.850,00 | KRW 8.000,00 | KRW 7.850,00 | 121,37K |