Dong-A ST Co., Ltd. 170900
KRX · Südkorea · Gesundheitstechnologie
KRW 34.950,000,00 (0,00 %)
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 34.950,00 | 0,00 % | KRW 35.350,00 | KRW 35.500,00 | KRW 34.700,00 | 3,84K |
| 2026-10-01 | KRW 34.950,00 | +1,30 % | KRW 34.650,00 | KRW 35.250,00 | KRW 34.450,00 | 3,36K |
| 2026-09-30 | KRW 34.500,00 | -0,58 % | KRW 34.450,00 | KRW 34.800,00 | KRW 34.350,00 | 4,16K |
| 2026-09-29 | KRW 34.700,00 | -0,57 % | KRW 34.700,00 | KRW 34.750,00 | KRW 34.400,00 | 2,39K |
| 2026-09-28 | KRW 34.900,00 | +1,31 % | KRW 34.450,00 | KRW 35.000,00 | KRW 34.200,00 | 3,56K |
| 2026-09-23 | KRW 34.450,00 | -1,15 % | KRW 35.300,00 | KRW 35.300,00 | KRW 34.150,00 | 7,91K |
| 2026-09-22 | KRW 34.850,00 | -1,97 % | KRW 35.450,00 | KRW 35.500,00 | KRW 34.850,00 | 7,42K |
| 2026-09-21 | KRW 35.550,00 | +0,28 % | KRW 35.200,00 | KRW 35.900,00 | KRW 35.100,00 | 2,26K |
| 2026-09-18 | KRW 35.450,00 | -0,84 % | KRW 36.100,00 | KRW 36.200,00 | KRW 35.450,00 | 54,21K |
| 2026-09-17 | KRW 35.750,00 | 0,00 % | KRW 35.150,00 | KRW 36.100,00 | KRW 35.150,00 | 3,13K |
| 2026-09-16 | KRW 35.750,00 | -0,69 % | KRW 35.550,00 | KRW 35.750,00 | KRW 35.200,00 | 4,02K |
| 2026-09-15 | KRW 36.000,00 | -1,37 % | KRW 36.050,00 | KRW 36.100,00 | KRW 35.200,00 | 11,54K |
| 2026-09-14 | KRW 36.500,00 | +0,69 % | KRW 36.200,00 | KRW 36.500,00 | KRW 35.600,00 | 6,41K |
| 2026-09-11 | KRW 36.250,00 | +1,12 % | KRW 35.650,00 | KRW 36.400,00 | KRW 35.600,00 | 5,58K |
| 2026-09-10 | KRW 35.850,00 | -1,38 % | KRW 36.400,00 | KRW 36.650,00 | KRW 35.700,00 | 15,23K |
| 2026-09-09 | KRW 36.350,00 | -0,41 % | KRW 36.400,00 | KRW 36.800,00 | KRW 36.350,00 | 2,08K |
| 2026-09-08 | KRW 36.500,00 | -0,54 % | KRW 36.800,00 | KRW 37.200,00 | KRW 36.500,00 | 4,01K |
| 2026-09-07 | KRW 36.700,00 | -0,68 % | KRW 36.650,00 | KRW 37.200,00 | KRW 36.500,00 | 5,30K |
| 2026-09-04 | KRW 36.950,00 | +0,14 % | KRW 36.900,00 | KRW 37.100,00 | KRW 36.500,00 | 3,51K |
| 2026-09-03 | KRW 36.900,00 | -0,54 % | KRW 37.500,00 | KRW 37.650,00 | KRW 36.350,00 | 6,19K |
| 2026-09-02 | KRW 37.100,00 | -1,72 % | KRW 37.550,00 | KRW 37.550,00 | KRW 36.750,00 | 4,45K |
| 2026-09-01 | KRW 37.750,00 | -0,66 % | KRW 38.000,00 | KRW 38.050,00 | KRW 37.250,00 | 4,49K |
| 2026-08-31 | KRW 38.000,00 | -0,65 % | KRW 38.350,00 | KRW 38.350,00 | KRW 37.250,00 | 4,46K |
| 2026-08-28 | KRW 38.250,00 | +2,00 % | KRW 37.550,00 | KRW 38.300,00 | KRW 37.000,00 | 5,07K |
| 2026-08-27 | KRW 37.500,00 | -2,34 % | KRW 38.400,00 | KRW 38.400,00 | KRW 37.450,00 | 5,01K |
| 2026-08-26 | KRW 38.400,00 | +1,99 % | KRW 37.950,00 | KRW 38.400,00 | KRW 37.400,00 | 6,01K |
| 2026-08-25 | KRW 37.650,00 | -0,66 % | KRW 37.950,00 | KRW 37.950,00 | KRW 36.800,00 | 4,06K |
| 2026-08-24 | KRW 37.900,00 | +2,29 % | KRW 36.900,00 | KRW 37.950,00 | KRW 36.900,00 | 4,00K |
| 2026-08-21 | KRW 37.050,00 | -1,98 % | KRW 37.700,00 | KRW 37.700,00 | KRW 36.400,00 | 20,23K |
| 2026-08-20 | KRW 37.800,00 | +2,86 % | KRW 37.500,00 | KRW 37.850,00 | KRW 37.150,00 | 6,14K |
| 2026-08-19 | KRW 36.750,00 | -2,00 % | KRW 37.050,00 | KRW 37.050,00 | KRW 36.250,00 | 9,31K |
| 2026-08-18 | KRW 37.500,00 | -2,60 % | KRW 38.450,00 | KRW 38.500,00 | KRW 36.700,00 | 11,72K |
| 2026-08-14 | KRW 38.500,00 | +0,79 % | KRW 37.900,00 | KRW 38.950,00 | KRW 37.800,00 | 7,66K |
| 2026-08-13 | KRW 38.200,00 | -2,05 % | KRW 39.000,00 | KRW 39.000,00 | KRW 37.900,00 | 6,83K |
| 2026-08-12 | KRW 39.000,00 | -1,76 % | KRW 39.700,00 | KRW 39.750,00 | KRW 38.700,00 | 6,54K |
| 2026-08-11 | KRW 39.700,00 | +2,72 % | KRW 38.150,00 | KRW 39.900,00 | KRW 38.150,00 | 9,52K |
| 2026-08-10 | KRW 38.650,00 | +1,05 % | KRW 38.300,00 | KRW 38.800,00 | KRW 37.750,00 | 10,09K |
| 2026-08-07 | KRW 38.250,00 | +1,06 % | KRW 38.200,00 | KRW 38.350,00 | KRW 37.350,00 | 5,11K |
| 2026-08-06 | KRW 37.850,00 | +1,75 % | KRW 37.250,00 | KRW 38.000,00 | KRW 37.150,00 | 11,36K |
| 2026-08-05 | KRW 37.200,00 | -0,13 % | KRW 37.300,00 | KRW 37.650,00 | KRW 36.600,00 | 6,81K |
| 2026-08-04 | KRW 37.250,00 | +4,20 % | KRW 35.700,00 | KRW 37.250,00 | KRW 35.700,00 | 15,43K |
| 2026-08-03 | KRW 35.750,00 | +3,77 % | KRW 35.050,00 | KRW 36.300,00 | KRW 34.450,00 | 6,45K |
| 2026-07-31 | KRW 34.450,00 | +3,30 % | KRW 33.500,00 | KRW 34.550,00 | KRW 33.500,00 | 6,64K |
| 2026-07-30 | KRW 33.350,00 | -0,74 % | KRW 32.600,00 | KRW 34.600,00 | KRW 32.600,00 | 12,64K |
| 2026-07-29 | KRW 33.600,00 | -6,28 % | KRW 35.550,00 | KRW 36.150,00 | KRW 32.750,00 | 30,35K |
| 2026-07-28 | KRW 35.850,00 | -2,98 % | KRW 37.000,00 | KRW 37.100,00 | KRW 35.300,00 | 11,96K |
| 2026-07-27 | KRW 36.950,00 | +1,79 % | KRW 37.050,00 | KRW 38.000,00 | KRW 36.000,00 | 13,05K |
| 2026-07-24 | KRW 36.300,00 | +0,28 % | KRW 36.200,00 | KRW 37.100,00 | KRW 36.000,00 | 16,07K |
| 2026-07-23 | KRW 36.200,00 | +5,23 % | KRW 34.650,00 | KRW 36.300,00 | KRW 34.450,00 | 5,56K |
| 2026-07-22 | KRW 34.400,00 | -0,43 % | KRW 34.500,00 | KRW 35.300,00 | KRW 34.400,00 | 10,07K |
| 2026-07-21 | KRW 34.550,00 | +1,02 % | KRW 33.900,00 | KRW 35.000,00 | KRW 33.750,00 | 7,99K |
| 2026-07-20 | KRW 34.200,00 | -4,87 % | KRW 35.200,00 | KRW 37.600,00 | KRW 34.050,00 | 11,65K |
| 2026-07-16 | KRW 35.950,00 | +0,14 % | KRW 36.250,00 | KRW 36.800,00 | KRW 35.500,00 | 17,36K |
| 2026-07-15 | KRW 35.900,00 | +3,31 % | KRW 35.050,00 | KRW 36.100,00 | KRW 35.050,00 | 5,15K |
| 2026-07-14 | KRW 34.750,00 | -2,52 % | KRW 35.700,00 | KRW 35.750,00 | KRW 34.550,00 | 9,90K |
| 2026-07-13 | KRW 35.650,00 | -1,93 % | KRW 35.700,00 | KRW 37.200,00 | KRW 35.600,00 | 10,39K |
| 2026-07-10 | KRW 36.350,00 | +3,56 % | KRW 34.900,00 | KRW 36.650,00 | KRW 34.900,00 | 13,23K |
| 2026-07-09 | KRW 35.100,00 | -0,57 % | KRW 34.800,00 | KRW 35.900,00 | KRW 34.250,00 | 18,50K |
| 2026-07-08 | KRW 35.300,00 | -1,67 % | KRW 35.650,00 | KRW 35.900,00 | KRW 34.800,00 | 15,96K |
| 2026-07-07 | KRW 35.900,00 | +1,13 % | KRW 35.500,00 | KRW 36.250,00 | KRW 34.600,00 | 16,21K |
| 2026-07-06 | KRW 35.500,00 | +0,71 % | KRW 35.250,00 | KRW 35.900,00 | KRW 34.850,00 | 7,76K |
| 2026-07-03 | KRW 35.250,00 | +0,43 % | KRW 34.900,00 | KRW 35.550,00 | KRW 34.500,00 | 11,03K |
| 2026-07-02 | KRW 35.100,00 | +1,89 % | KRW 34.400,00 | KRW 35.800,00 | KRW 33.600,00 | 14,14K |
| 2026-07-01 | KRW 34.450,00 | +1,47 % | KRW 34.350,00 | KRW 34.800,00 | KRW 33.500,00 | 7,69K |
| 2026-06-30 | KRW 33.950,00 | -2,30 % | KRW 34.450,00 | KRW 35.500,00 | KRW 33.800,00 | 10,39K |
| 2026-06-29 | KRW 34.750,00 | +8,59 % | KRW 32.000,00 | KRW 34.800,00 | KRW 32.000,00 | 24,11K |
| 2026-06-26 | KRW 32.000,00 | -4,48 % | KRW 33.500,00 | KRW 33.500,00 | KRW 31.600,00 | 22,72K |
| 2026-06-25 | KRW 33.500,00 | -1,18 % | KRW 33.500,00 | KRW 34.600,00 | KRW 33.350,00 | 10,45K |
| 2026-06-24 | KRW 33.900,00 | +1,19 % | KRW 33.300,00 | KRW 36.450,00 | KRW 33.100,00 | 16,63K |
| 2026-06-23 | KRW 33.500,00 | -3,32 % | KRW 34.250,00 | KRW 34.950,00 | KRW 33.500,00 | 14,47K |
| 2026-06-22 | KRW 34.650,00 | +1,32 % | KRW 34.250,00 | KRW 35.150,00 | KRW 34.150,00 | 12,24K |
| 2026-06-19 | KRW 34.200,00 | -4,07 % | KRW 35.950,00 | KRW 35.950,00 | KRW 34.200,00 | 30,35K |
| 2026-06-18 | KRW 35.650,00 | -4,30 % | KRW 37.000,00 | KRW 37.050,00 | KRW 35.650,00 | 27,20K |
| 2026-06-17 | KRW 37.250,00 | +1,92 % | KRW 36.500,00 | KRW 37.650,00 | KRW 36.150,00 | 19,18K |
| 2026-06-16 | KRW 36.550,00 | +0,41 % | KRW 36.450,00 | KRW 36.950,00 | KRW 36.100,00 | 12,38K |
| 2026-06-15 | KRW 36.400,00 | -1,49 % | KRW 37.000,00 | KRW 38.450,00 | KRW 36.200,00 | 26,02K |
| 2026-06-12 | KRW 36.950,00 | +0,41 % | KRW 37.300,00 | KRW 37.800,00 | KRW 36.500,00 | 20,24K |
| 2026-06-11 | KRW 36.800,00 | +1,52 % | KRW 35.900,00 | KRW 36.850,00 | KRW 35.350,00 | 21,96K |
| 2026-06-10 | KRW 36.250,00 | -2,68 % | KRW 37.100,00 | KRW 37.400,00 | KRW 35.300,00 | 33,54K |
| 2026-06-09 | KRW 37.250,00 | +4,63 % | KRW 35.600,00 | KRW 38.200,00 | KRW 35.550,00 | 20,69K |
| 2026-06-08 | KRW 35.600,00 | -7,17 % | KRW 37.500,00 | KRW 37.500,00 | KRW 35.600,00 | 20,41K |
| 2026-06-05 | KRW 38.350,00 | +1,19 % | KRW 38.200,00 | KRW 38.550,00 | KRW 37.950,00 | 11,32K |
| 2026-06-04 | KRW 37.900,00 | -1,81 % | KRW 38.450,00 | KRW 38.900,00 | KRW 37.850,00 | 21,36K |
| 2026-06-02 | KRW 38.600,00 | -1,15 % | KRW 38.950,00 | KRW 38.950,00 | KRW 38.250,00 | 17,23K |
| 2026-06-01 | KRW 39.050,00 | -2,38 % | KRW 39.550,00 | KRW 39.900,00 | KRW 38.500,00 | 32,93K |
| 2026-05-29 | KRW 40.000,00 | -2,32 % | KRW 41.050,00 | KRW 41.100,00 | KRW 39.700,00 | 21,13K |
| 2026-05-28 | KRW 40.950,00 | -0,12 % | KRW 41.500,00 | KRW 41.500,00 | KRW 38.950,00 | 30,80K |
| 2026-05-27 | KRW 41.000,00 | -1,20 % | KRW 41.500,00 | KRW 42.000,00 | KRW 40.500,00 | 18,73K |
| 2026-05-26 | KRW 41.500,00 | -0,95 % | KRW 42.900,00 | KRW 42.900,00 | KRW 41.300,00 | 19,67K |
| 2026-05-22 | KRW 41.900,00 | +3,46 % | KRW 41.300,00 | KRW 42.300,00 | KRW 41.250,00 | 23,65K |