DILLI ILLUSTRATE INC. 131180
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.170,00+35,00 (+0,85 %)
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 4.135,00 | +0,61 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.107,00 | 5,85K |
| 2026-09-30 | KRW 4.110,00 | -1,44 % | KRW 4.140,00 | KRW 4.300,00 | KRW 4.110,00 | 4,79K |
| 2026-09-29 | KRW 4.170,00 | -0,36 % | KRW 4.135,00 | KRW 4.170,00 | KRW 4.135,00 | 4,08K |
| 2026-09-28 | KRW 4.185,00 | +0,48 % | KRW 4.140,00 | KRW 4.195,00 | KRW 4.110,00 | 5,62K |
| 2026-09-23 | KRW 4.165,00 | -0,60 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.145,00 | 1,77K |
| 2026-09-22 | KRW 4.190,00 | -1,53 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.180,00 | 6,29K |
| 2026-09-21 | KRW 4.255,00 | -0,23 % | KRW 4.265,00 | KRW 4.340,00 | KRW 4.245,00 | 5,86K |
| 2026-09-18 | KRW 4.265,00 | -0,47 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.220,00 | 7,97K |
| 2026-09-17 | KRW 4.285,00 | +1,42 % | KRW 4.250,00 | KRW 4.285,00 | KRW 4.180,00 | 2,46K |
| 2026-09-16 | KRW 4.225,00 | +0,48 % | KRW 4.205,00 | KRW 4.275,00 | KRW 4.170,00 | 2,61K |
| 2026-09-15 | KRW 4.205,00 | +1,33 % | KRW 4.135,00 | KRW 4.205,00 | KRW 4.090,00 | 6,65K |
| 2026-09-14 | KRW 4.150,00 | -0,24 % | KRW 4.160,00 | KRW 4.160,00 | KRW 4.135,00 | 3,47K |
| 2026-09-11 | KRW 4.160,00 | -0,95 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.130,00 | 8,43K |
| 2026-09-10 | KRW 4.200,00 | -0,24 % | KRW 4.210,00 | KRW 4.220,00 | KRW 4.130,00 | 10,52K |
| 2026-09-09 | KRW 4.210,00 | 0,00 % | KRW 4.225,00 | KRW 4.275,00 | KRW 4.165,00 | 8,11K |
| 2026-09-08 | KRW 4.210,00 | -0,12 % | KRW 4.195,00 | KRW 4.230,00 | KRW 4.170,00 | 2,06K |
| 2026-09-07 | KRW 4.215,00 | +0,84 % | KRW 4.160,00 | KRW 4.225,00 | KRW 4.130,00 | 6,72K |
| 2026-09-04 | KRW 4.180,00 | +1,21 % | KRW 4.130,00 | KRW 4.295,00 | KRW 4.085,00 | 7,48K |
| 2026-09-03 | KRW 4.130,00 | +1,10 % | KRW 4.050,00 | KRW 4.145,00 | KRW 4.050,00 | 1,39K |
| 2026-09-02 | KRW 4.085,00 | -1,09 % | KRW 4.020,00 | KRW 4.100,00 | KRW 4.020,00 | 4,82K |
| 2026-09-01 | KRW 4.130,00 | +1,23 % | KRW 4.020,00 | KRW 4.165,00 | KRW 4.020,00 | 3,77K |
| 2026-08-31 | KRW 4.080,00 | +2,13 % | KRW 3.995,00 | KRW 4.095,00 | KRW 3.920,00 | 13,57K |
| 2026-08-28 | KRW 3.995,00 | +3,10 % | KRW 3.875,00 | KRW 4.020,00 | KRW 3.835,00 | 6,89K |
| 2026-08-27 | KRW 3.875,00 | +2,79 % | KRW 3.765,00 | KRW 3.875,00 | KRW 3.655,00 | 13,87K |
| 2026-08-26 | KRW 3.770,00 | +1,75 % | KRW 3.720,00 | KRW 3.830,00 | KRW 3.710,00 | 9,01K |
| 2026-08-25 | KRW 3.705,00 | -0,27 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.675,00 | 2,76K |
| 2026-08-24 | KRW 3.715,00 | +0,68 % | KRW 3.660,00 | KRW 3.840,00 | KRW 3.645,00 | 4,02K |
| 2026-08-21 | KRW 3.690,00 | 0,00 % | KRW 3.690,00 | KRW 3.700,00 | KRW 3.645,00 | 4,68K |
| 2026-08-20 | KRW 3.690,00 | +1,10 % | KRW 3.645,00 | KRW 3.730,00 | KRW 3.645,00 | 6,85K |
| 2026-08-19 | KRW 3.650,00 | -0,14 % | KRW 3.655,00 | KRW 3.700,00 | KRW 3.615,00 | 3,73K |
| 2026-08-18 | KRW 3.655,00 | -0,14 % | KRW 3.630,00 | KRW 3.675,00 | KRW 3.630,00 | 19,37K |
| 2026-08-14 | KRW 3.660,00 | +0,55 % | KRW 3.665,00 | KRW 3.670,00 | KRW 3.645,00 | 16,23K |
| 2026-08-13 | KRW 3.640,00 | -1,09 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.600,00 | 3,48K |
| 2026-08-12 | KRW 3.680,00 | -0,14 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.675,00 | 3,43K |
| 2026-08-11 | KRW 3.685,00 | +1,52 % | KRW 3.650,00 | KRW 3.685,00 | KRW 3.635,00 | 4,57K |
| 2026-08-10 | KRW 3.630,00 | +1,11 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.600,00 | 1,66K |
| 2026-08-07 | KRW 3.590,00 | +0,14 % | KRW 3.585,00 | KRW 3.600,00 | KRW 3.525,00 | 5,93K |
| 2026-08-06 | KRW 3.585,00 | -0,14 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.575,00 | 3,86K |
| 2026-08-05 | KRW 3.590,00 | +0,28 % | KRW 3.590,00 | KRW 3.605,00 | KRW 3.580,00 | 4,86K |
| 2026-08-04 | KRW 3.580,00 | +1,56 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.540,00 | 976 |
| 2026-08-03 | KRW 3.525,00 | +0,28 % | KRW 3.520,00 | KRW 3.540,00 | KRW 3.505,00 | 8,25K |
| 2026-07-31 | KRW 3.515,00 | +1,01 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.440,00 | 1,15K |
| 2026-07-30 | KRW 3.480,00 | -1,69 % | KRW 3.540,00 | KRW 3.610,00 | KRW 3.405,00 | 5,96K |
| 2026-07-29 | KRW 3.540,00 | -2,34 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.440,00 | 10,49K |
| 2026-07-28 | KRW 3.625,00 | -1,76 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.565,00 | 3,63K |
| 2026-07-27 | KRW 3.690,00 | -0,54 % | KRW 3.710,00 | KRW 3.740,00 | KRW 3.670,00 | 2,63K |
| 2026-07-24 | KRW 3.710,00 | -0,54 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.655,00 | 1,58K |
| 2026-07-23 | KRW 3.730,00 | +1,91 % | KRW 3.700,00 | KRW 3.760,00 | KRW 3.670,00 | 3,07K |
| 2026-07-22 | KRW 3.660,00 | -1,61 % | KRW 3.790,00 | KRW 3.875,00 | KRW 3.660,00 | 1,33K |
| 2026-07-21 | KRW 3.720,00 | -0,53 % | KRW 3.740,00 | KRW 3.755,00 | KRW 3.700,00 | 1,74K |
| 2026-07-20 | KRW 3.740,00 | -0,93 % | KRW 3.775,00 | KRW 3.800,00 | KRW 3.650,00 | 2,88K |
| 2026-07-16 | KRW 3.775,00 | +0,27 % | KRW 3.755,00 | KRW 3.800,00 | KRW 3.755,00 | 4,34K |
| 2026-07-15 | KRW 3.765,00 | +2,59 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.745,00 | 1,53K |
| 2026-07-14 | KRW 3.670,00 | -3,67 % | KRW 3.620,00 | KRW 3.750,00 | KRW 3.620,00 | 62,64K |
| 2026-07-13 | KRW 3.810,00 | -0,91 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.750,00 | 3,54K |
| 2026-07-10 | KRW 3.845,00 | -0,13 % | KRW 3.895,00 | KRW 3.910,00 | KRW 3.800,00 | 7,48K |
| 2026-07-09 | KRW 3.850,00 | -0,39 % | KRW 3.855,00 | KRW 3.895,00 | KRW 3.750,00 | 2,36K |
| 2026-07-08 | KRW 3.865,00 | -2,40 % | KRW 3.960,00 | KRW 4.000,00 | KRW 3.865,00 | 3,49K |
| 2026-07-07 | KRW 3.960,00 | -0,88 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.855,00 | 9,20K |
| 2026-07-06 | KRW 3.995,00 | +0,88 % | KRW 3.960,00 | KRW 4.035,00 | KRW 3.890,00 | 1,38K |
| 2026-07-03 | KRW 3.960,00 | +1,80 % | KRW 3.920,00 | KRW 3.960,00 | KRW 3.845,00 | 2,17K |
| 2026-07-02 | KRW 3.890,00 | -0,51 % | KRW 3.910,00 | KRW 3.935,00 | KRW 3.875,00 | 2,96K |
| 2026-07-01 | KRW 3.910,00 | +1,30 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.860,00 | 5,73K |
| 2026-06-30 | KRW 3.860,00 | +1,71 % | KRW 3.785,00 | KRW 3.895,00 | KRW 3.785,00 | 1,10K |
| 2026-06-29 | KRW 3.795,00 | +1,88 % | KRW 3.715,00 | KRW 3.845,00 | KRW 3.700,00 | 6,24K |
| 2026-06-26 | KRW 3.725,00 | -3,25 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.635,00 | 7,83K |
| 2026-06-25 | KRW 3.850,00 | -1,79 % | KRW 3.905,00 | KRW 3.935,00 | KRW 3.770,00 | 5,06K |
| 2026-06-24 | KRW 3.920,00 | -1,26 % | KRW 3.940,00 | KRW 4.130,00 | KRW 3.810,00 | 6,89K |
| 2026-06-23 | KRW 3.970,00 | -3,64 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.835,00 | 8,42K |
| 2026-06-22 | KRW 4.120,00 | -0,96 % | KRW 4.155,00 | KRW 4.175,00 | KRW 4.050,00 | 6,94K |
| 2026-06-19 | KRW 4.160,00 | +1,34 % | KRW 4.200,00 | KRW 4.205,00 | KRW 4.060,00 | 5,75K |
| 2026-06-18 | KRW 4.105,00 | -4,65 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.000,00 | 6,02K |
| 2026-06-17 | KRW 4.305,00 | -0,23 % | KRW 4.300,00 | KRW 4.405,00 | KRW 4.290,00 | 2,57K |
| 2026-06-16 | KRW 4.315,00 | +0,70 % | KRW 4.285,00 | KRW 4.340,00 | KRW 4.250,00 | 1,90K |
| 2026-06-15 | KRW 4.285,00 | +2,51 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.255,00 | 5,52K |
| 2026-06-12 | KRW 4.180,00 | +1,33 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.175,00 | 3,45K |
| 2026-06-11 | KRW 4.125,00 | +2,23 % | KRW 4.035,00 | KRW 4.390,00 | KRW 4.035,00 | 9,27K |
| 2026-06-10 | KRW 4.035,00 | -1,10 % | KRW 4.120,00 | KRW 4.120,00 | KRW 4.010,00 | 10 |
| 2026-06-09 | KRW 4.080,00 | +1,37 % | KRW 4.025,00 | KRW 4.095,00 | KRW 4.015,00 | 1,73K |
| 2026-06-08 | KRW 4.025,00 | -5,41 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.980,00 | 10,14K |
| 2026-06-05 | KRW 4.255,00 | +0,24 % | KRW 4.215,00 | KRW 4.315,00 | KRW 4.125,00 | 3,83K |
| 2026-06-04 | KRW 4.245,00 | -0,70 % | KRW 4.150,00 | KRW 4.275,00 | KRW 4.150,00 | 4,10K |
| 2026-06-02 | KRW 4.275,00 | +0,35 % | KRW 4.225,00 | KRW 4.280,00 | KRW 4.000,00 | 10,02K |
| 2026-06-01 | KRW 4.260,00 | -3,18 % | KRW 4.365,00 | KRW 4.365,00 | KRW 4.220,00 | 7,71K |
| 2026-05-29 | KRW 4.400,00 | +0,92 % | KRW 4.360,00 | KRW 4.400,00 | KRW 4.280,00 | 12,17K |
| 2026-05-28 | KRW 4.360,00 | -0,11 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.305,00 | 9,53K |
| 2026-05-27 | KRW 4.365,00 | -4,69 % | KRW 4.595,00 | KRW 4.690,00 | KRW 4.350,00 | 23,55K |
| 2026-05-26 | KRW 4.580,00 | +0,11 % | KRW 4.580,00 | KRW 4.690,00 | KRW 4.520,00 | 7,85K |
| 2026-05-22 | KRW 4.575,00 | +2,23 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.425,00 | 9,00K |
| 2026-05-21 | KRW 4.475,00 | +3,59 % | KRW 4.320,00 | KRW 4.565,00 | KRW 4.320,00 | 14,69K |