Dx & Vx Co., Ltd. 180400
KRX · Südkorea · Gesundheitstechnologie
KRW 2.365,00+25,00 (+1,07 %)
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 2.365,00 | +1,07 % | KRW 2.325,00 | KRW 2.425,00 | KRW 2.285,00 | 32,09K |
| 2026-10-01 | KRW 2.340,00 | +2,18 % | KRW 2.290,00 | KRW 2.395,00 | KRW 2.290,00 | 30,02K |
| 2026-09-30 | KRW 2.290,00 | +0,44 % | KRW 2.260,00 | KRW 2.400,00 | KRW 2.195,00 | 80,99K |
| 2026-09-29 | KRW 2.280,00 | -2,15 % | KRW 2.395,00 | KRW 2.395,00 |
| KRW 2.255,00 |
| 16,01K |
| 2026-09-28 | KRW 2.330,00 | -2,31 % | KRW 2.390,00 | KRW 2.445,00 | KRW 2.320,00 | 26,93K |
| 2026-09-23 | KRW 2.385,00 | +0,63 % | KRW 2.390,00 | KRW 2.445,00 | KRW 2.320,00 | 39,61K |
| 2026-09-22 | KRW 2.370,00 | +2,16 % | KRW 2.320,00 | KRW 2.375,00 | KRW 2.270,00 | 31,77K |
| 2026-09-21 | KRW 2.320,00 | -0,43 % | KRW 2.330,00 | KRW 2.380,00 | KRW 2.180,00 | 56,69K |
| 2026-09-18 | KRW 2.330,00 | -0,64 % | KRW 2.310,00 | KRW 2.400,00 | KRW 2.260,00 | 34,99K |
| 2026-09-17 | KRW 2.345,00 | -0,21 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.310,00 | 17,49K |
| 2026-09-16 | KRW 2.350,00 | -0,63 % | KRW 2.350,00 | KRW 2.470,00 | KRW 2.325,00 | 14,52K |
| 2026-09-15 | KRW 2.365,00 | -0,63 % | KRW 2.405,00 | KRW 2.410,00 | KRW 2.345,00 | 13,21K |
| 2026-09-14 | KRW 2.380,00 | 0,00 % | KRW 2.380,00 | KRW 2.410,00 | KRW 2.260,00 | 71,97K |
| 2026-09-11 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.415,00 | KRW 2.275,00 | 34,47K |
| 2026-09-10 | KRW 2.350,00 | -2,08 % | KRW 2.315,00 | KRW 2.415,00 | KRW 2.285,00 | 29,00K |
| 2026-09-09 | KRW 2.400,00 | +3,00 % | KRW 2.330,00 | KRW 2.405,00 | KRW 2.280,00 | 32,80K |
| 2026-09-08 | KRW 2.330,00 | +2,87 % | KRW 2.240,00 | KRW 2.395,00 | KRW 2.210,00 | 65,47K |
| 2026-09-07 | KRW 2.265,00 | -2,58 % | KRW 2.340,00 | KRW 2.385,00 | KRW 2.240,00 | 55,16K |
| 2026-09-04 | KRW 2.325,00 | +1,75 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.255,00 | 22,06K |
| 2026-09-03 | KRW 2.285,00 | -6,73 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.285,00 | 61,70K |
| 2026-09-02 | KRW 2.450,00 | -3,54 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.255,00 | 97,29K |
| 2026-09-01 | KRW 2.540,00 | +0,40 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.480,00 | 18,52K |
| 2026-08-31 | KRW 2.530,00 | -0,39 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.445,00 | 38,64K |
| 2026-08-28 | KRW 2.540,00 | -1,36 % | KRW 2.575,00 | KRW 2.635,00 | KRW 2.525,00 | 26,93K |
| 2026-08-27 | KRW 2.575,00 | -2,28 % | KRW 2.625,00 | KRW 2.690,00 | KRW 2.525,00 | 64,26K |
| 2026-08-26 | KRW 2.635,00 | +4,98 % | KRW 2.550,00 | KRW 2.695,00 | KRW 2.465,00 | 119,42K |
| 2026-08-25 | KRW 2.510,00 | -4,56 % | KRW 2.580,00 | KRW 2.625,00 | KRW 2.460,00 | 115,55K |
| 2026-08-24 | KRW 2.630,00 | +6,05 % | KRW 2.550,00 | KRW 2.630,00 | KRW 2.455,00 | 67,18K |
| 2026-08-21 | KRW 2.480,00 | -4,98 % | KRW 2.620,00 | KRW 2.785,00 | KRW 2.460,00 | 147,76K |
| 2026-08-20 | KRW 2.610,00 | +5,03 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.585,00 | 266,02K |
| 2026-08-19 | KRW 2.485,00 | -8,64 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.485,00 | 72,79K |
| 2026-08-18 | KRW 2.720,00 | -0,91 % | KRW 2.710,00 | KRW 2.790,00 | KRW 2.620,00 | 66,52K |
| 2026-08-14 | KRW 2.745,00 | 0,00 % | KRW 2.750,00 | KRW 2.785,00 | KRW 2.600,00 | 56,26K |
| 2026-08-13 | KRW 2.745,00 | -0,54 % | KRW 2.760,00 | KRW 2.830,00 | KRW 2.630,00 | 112,61K |
| 2026-08-12 | KRW 2.760,00 | +0,55 % | KRW 2.725,00 | KRW 2.795,00 | KRW 2.675,00 | 31,90K |
| 2026-08-11 | KRW 2.745,00 | -0,54 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.650,00 | 81,31K |
| 2026-08-10 | KRW 2.760,00 | +0,73 % | KRW 2.795,00 | KRW 2.870,00 | KRW 2.720,00 | 52,53K |
| 2026-08-07 | KRW 2.740,00 | +3,98 % | KRW 2.615,00 | KRW 2.780,00 | KRW 2.555,00 | 62,48K |
| 2026-08-06 | KRW 2.635,00 | +3,33 % | KRW 2.570,00 | KRW 2.665,00 | KRW 2.505,00 | 45,49K |
| 2026-08-05 | KRW 2.550,00 | 0,00 % | KRW 2.540,00 | KRW 2.750,00 | KRW 2.490,00 | 66,92K |
| 2026-08-04 | KRW 2.550,00 | +5,15 % | KRW 2.425,00 | KRW 2.640,00 | KRW 2.425,00 | 80,23K |
| 2026-08-03 | KRW 2.425,00 | +4,98 % | KRW 2.305,00 | KRW 2.515,00 | KRW 2.235,00 | 48,40K |
| 2026-07-31 | KRW 2.310,00 | +16,49 % | KRW 2.000,00 | KRW 2.575,00 | KRW 2.000,00 | 193,61K |
| 2026-07-30 | KRW 1.983,00 | -1,34 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.960,00 | 66,14K |
| 2026-07-29 | KRW 2.010,00 | -6,73 % | KRW 2.220,00 | KRW 2.245,00 | KRW 1.900,00 | 105,30K |
| 2026-07-28 | KRW 2.155,00 | -3,58 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.080,00 | 97,01K |
| 2026-07-27 | KRW 2.235,00 | -0,45 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.215,00 | 32,83K |
| 2026-07-24 | KRW 2.245,00 | -2,39 % | KRW 2.285,00 | KRW 2.375,00 | KRW 2.200,00 | 37,80K |
| 2026-07-23 | KRW 2.300,00 | +6,73 % | KRW 2.170,00 | KRW 2.330,00 | KRW 2.155,00 | 101,07K |
| 2026-07-22 | KRW 2.155,00 | 0,00 % | KRW 2.170,00 | KRW 2.270,00 | KRW 2.125,00 | 62,97K |
| 2026-07-21 | KRW 2.155,00 | +0,70 % | KRW 2.125,00 | KRW 2.195,00 | KRW 2.105,00 | 54,38K |
| 2026-07-20 | KRW 2.140,00 | -2,28 % | KRW 2.190,00 | KRW 2.275,00 | KRW 2.135,00 | 34,28K |
| 2026-07-16 | KRW 2.190,00 | -2,88 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.180,00 | 103,63K |
| 2026-07-15 | KRW 2.255,00 | +2,50 % | KRW 2.205,00 | KRW 2.295,00 | KRW 2.200,00 | 63,87K |
| 2026-07-14 | KRW 2.200,00 | -4,56 % | KRW 2.290,00 | KRW 2.425,00 | KRW 2.115,00 | 266,74K |
| 2026-07-13 | KRW 2.305,00 | -7,80 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.290,00 | 91,94K |
| 2026-07-10 | KRW 2.500,00 | +4,82 % | KRW 2.365,00 | KRW 2.620,00 | KRW 2.365,00 | 81,83K |
| 2026-07-09 | KRW 2.385,00 | -2,25 % | KRW 2.370,00 | KRW 2.490,00 | KRW 2.355,00 | 54,06K |
| 2026-07-08 | KRW 2.440,00 | -0,41 % | KRW 2.450,00 | KRW 2.820,00 | KRW 2.365,00 | 251,01K |
| 2026-07-07 | KRW 2.450,00 | -1,41 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.275,00 | 135,71K |
| 2026-07-06 | KRW 2.485,00 | +3,76 % | KRW 2.380,00 | KRW 2.535,00 | KRW 2.235,00 | 158,05K |
| 2026-07-03 | KRW 2.395,00 | +11,66 % | KRW 2.135,00 | KRW 2.495,00 | KRW 2.075,00 | 159,33K |
| 2026-07-02 | KRW 2.145,00 | -2,28 % | KRW 2.180,00 | KRW 2.255,00 | KRW 2.095,00 | 67,44K |
| 2026-07-01 | KRW 2.195,00 | -2,44 % | KRW 2.250,00 | KRW 2.320,00 | KRW 2.160,00 | 63,47K |
| 2026-06-30 | KRW 2.250,00 | -1,32 % | KRW 2.190,00 | KRW 2.300,00 | KRW 2.170,00 | 64,11K |
| 2026-06-29 | KRW 2.280,00 | +13,72 % | KRW 2.005,00 | KRW 2.280,00 | KRW 2.005,00 | 117,41K |
| 2026-06-26 | KRW 2.005,00 | -6,96 % | KRW 2.155,00 | KRW 2.155,00 | KRW 1.960,00 | 189,74K |
| 2026-06-25 | KRW 2.155,00 | -1,60 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.070,00 | 64,59K |
| 2026-06-24 | KRW 2.190,00 | +0,69 % | KRW 2.185,00 | KRW 2.280,00 | KRW 2.130,00 | 80,77K |
| 2026-06-23 | KRW 2.175,00 | -4,19 % | KRW 2.270,00 | KRW 2.310,00 | KRW 2.100,00 | 158,49K |
| 2026-06-22 | KRW 2.270,00 | -2,58 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.235,00 | 116,22K |
| 2026-06-19 | KRW 2.330,00 | -3,32 % | KRW 2.410,00 | KRW 2.650,00 | KRW 2.250,00 | 176,62K |
| 2026-06-18 | KRW 2.410,00 | -7,13 % | KRW 2.590,00 | KRW 2.595,00 | KRW 2.360,00 | 271,70K |
| 2026-06-17 | KRW 2.595,00 | -0,95 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.520,00 | 60,25K |
| 2026-06-16 | KRW 2.620,00 | +0,38 % | KRW 2.610,00 | KRW 2.645,00 | KRW 2.520,00 | 94,76K |
| 2026-06-15 | KRW 2.610,00 | +3,16 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.430,00 | 161,93K |
| 2026-06-12 | KRW 2.530,00 | -4,17 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.525,00 | 161,96K |
| 2026-06-11 | KRW 2.640,00 | +0,57 % | KRW 2.545,00 | KRW 2.680,00 | KRW 2.540,00 | 59,01K |
| 2026-06-10 | KRW 2.625,00 | -0,57 % | KRW 2.640,00 | KRW 2.715,00 | KRW 2.540,00 | 1 |
| 2026-06-09 | KRW 2.640,00 | +0,96 % | KRW 2.620,00 | KRW 2.755,00 | KRW 2.565,00 | 74,19K |
| 2026-06-08 | KRW 2.615,00 | -4,56 % | KRW 2.610,00 | KRW 2.715,00 | KRW 2.550,00 | 154,19K |
| 2026-06-05 | KRW 2.740,00 | -2,84 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.700,00 | 114,01K |
| 2026-06-04 | KRW 2.820,00 | -4,57 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.810,00 | 109,86K |
| 2026-06-02 | KRW 2.955,00 | +5,91 % | KRW 2.780,00 | KRW 2.990,00 | KRW 2.610,00 | 354,81K |
| 2026-06-01 | KRW 2.790,00 | -7,00 % | KRW 3.000,00 | KRW 3.035,00 | KRW 2.640,00 | 354,83K |
| 2026-05-29 | KRW 3.000,00 | -3,69 % | KRW 3.150,00 | KRW 3.195,00 | KRW 2.925,00 | 176,08K |
| 2026-05-28 | KRW 3.115,00 | -1,58 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.030,00 | 106,66K |
| 2026-05-27 | KRW 3.165,00 | -1,56 % | KRW 3.200,00 | KRW 3.315,00 | KRW 3.045,00 | 208,36K |
| 2026-05-26 | KRW 3.215,00 | -3,60 % | KRW 3.345,00 | KRW 3.430,00 | KRW 3.185,00 | 124,53K |
| 2026-05-22 | KRW 3.335,00 | +3,41 % | KRW 3.330,00 | KRW 3.510,00 | KRW 3.280,00 | 153,01K |