DT&C Co., Ltd. 187220
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.025,00+45,00 (+2,27 %)
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 2.025,00 | +2,27 % | KRW 1.975,00 | KRW 2.095,00 | KRW 1.953,00 | 20,19K |
| 2026-10-01 | KRW 1.980,00 | -0,15 % | KRW 1.979,00 | KRW 1.980,00 | KRW 1.901,00 | 6,13K |
| 2026-09-30 | KRW 1.983,00 | +2,01 % | KRW 1.954,00 | KRW 1.984,00 | KRW 1.936,00 | 5,13K |
| 2026-09-29 | KRW 1.944,00 | -3,28 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.942,00 | 17,72K |
| 2026-09-28 | KRW 2.010,00 | +2,39 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.990,00 | 21,80K |
| 2026-09-23 | KRW 1.963,00 | -0,91 % | KRW 1.970,00 | KRW 2.075,00 | KRW 1.951,00 | 9,19K |
| 2026-09-22 | KRW 1.981,00 | +1,43 % | KRW 1.954,00 | KRW 1.989,00 | KRW 1.931,00 | 4,46K |
| 2026-09-21 | KRW 1.953,00 | -1,76 % | KRW 1.991,00 | KRW 2.015,00 | KRW 1.920,00 | 12,07K |
| 2026-09-18 | KRW 1.988,00 | +0,66 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.938,00 | 4,05K |
| 2026-09-17 | KRW 1.975,00 | +0,25 % | KRW 1.954,00 | KRW 2.080,00 | KRW 1.931,00 | 8,83K |
| 2026-09-16 | KRW 1.970,00 | 0,00 % | KRW 1.980,00 | KRW 1.990,00 | KRW 1.927,00 | 3,66K |
| 2026-09-15 | KRW 1.970,00 | -1,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.940,00 | 10,93K |
| 2026-09-14 | KRW 1.995,00 | +0,10 % | KRW 1.993,00 | KRW 2.095,00 | KRW 1.993,00 | 9,43K |
| 2026-09-11 | KRW 1.993,00 | -0,60 % | KRW 2.005,00 | KRW 2.050,00 | KRW 1.968,00 | 5,24K |
| 2026-09-10 | KRW 2.005,00 | -2,20 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.965,00 | 18,99K |
| 2026-09-09 | KRW 2.050,00 | +3,54 % | KRW 1.980,00 | KRW 2.095,00 | KRW 1.980,00 | 8,19K |
| 2026-09-08 | KRW 1.980,00 | +0,92 % | KRW 1.962,00 | KRW 1.992,00 | KRW 1.936,00 | 6,68K |
| 2026-09-07 | KRW 1.962,00 | -0,81 % | KRW 1.977,00 | KRW 1.993,00 | KRW 1.915,00 | 7,15K |
| 2026-09-04 | KRW 1.978,00 | 0,00 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.911,00 | 1,81K |
| 2026-09-03 | KRW 1.978,00 | -0,25 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.923,00 | 17,01K |
| 2026-09-02 | KRW 1.983,00 | +1,64 % | KRW 1.951,00 | KRW 1.994,00 | KRW 1.901,00 | 29,11K |
| 2026-09-01 | KRW 1.951,00 | +1,88 % | KRW 1.915,00 | KRW 1.974,00 | KRW 1.862,00 | 17,69K |
| 2026-08-31 | KRW 1.915,00 | -4,01 % | KRW 1.995,00 | KRW 2.015,00 | KRW 1.900,00 | 31,48K |
| 2026-08-28 | KRW 1.995,00 | -1,48 % | KRW 2.025,00 | KRW 2.085,00 | KRW 1.995,00 | 21,79K |
| 2026-08-27 | KRW 2.025,00 | +0,25 % | KRW 2.020,00 | KRW 2.110,00 | KRW 2.015,00 | 6,98K |
| 2026-08-26 | KRW 2.020,00 | -6,48 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.020,00 | 16,33K |
| 2026-08-25 | KRW 2.160,00 | +8,43 % | KRW 1.992,00 | KRW 2.160,00 | KRW 1.991,00 | 6,76K |
| 2026-08-24 | KRW 1.992,00 | -2,59 % | KRW 2.045,00 | KRW 2.080,00 | KRW 1.989,00 | 9,92K |
| 2026-08-21 | KRW 2.045,00 | +1,24 % | KRW 2.020,00 | KRW 2.090,00 | KRW 1.990,00 | 17,11K |
| 2026-08-20 | KRW 2.020,00 | -0,98 % | KRW 2.170,00 | KRW 2.180,00 | KRW 1.995,00 | 17,72K |
| 2026-08-19 | KRW 2.040,00 | -3,77 % | KRW 2.180,00 | KRW 2.185,00 | KRW 2.040,00 | 15,00K |
| 2026-08-18 | KRW 2.120,00 | -2,08 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.110,00 | 39,20K |
| 2026-08-14 | KRW 2.165,00 | -4,63 % | KRW 2.270,00 | KRW 2.370,00 | KRW 2.165,00 | 30,95K |
| 2026-08-13 | KRW 2.270,00 | +2,48 % | KRW 2.220,00 | KRW 2.300,00 | KRW 2.205,00 | 31,55K |
| 2026-08-12 | KRW 2.215,00 | +0,91 % | KRW 2.200,00 | KRW 2.300,00 | KRW 2.180,00 | 19,99K |
| 2026-08-11 | KRW 2.195,00 | 0,00 % | KRW 2.130,00 | KRW 2.250,00 | KRW 2.130,00 | 38,00K |
| 2026-08-10 | KRW 2.195,00 | +2,57 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.130,00 | 25,62K |
| 2026-08-07 | KRW 2.140,00 | +0,23 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.100,00 | 16,45K |
| 2026-08-06 | KRW 2.135,00 | +0,47 % | KRW 2.125,00 | KRW 2.330,00 | KRW 2.105,00 | 11,74K |
| 2026-08-05 | KRW 2.125,00 | +3,66 % | KRW 2.050,00 | KRW 2.140,00 | KRW 2.050,00 | 12,74K |
| 2026-08-04 | KRW 2.050,00 | +0,24 % | KRW 1.999,00 | KRW 2.100,00 | KRW 1.990,00 | 39,71K |
| 2026-08-03 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.120,00 | KRW 1.993,00 | 21,82K |
| 2026-07-31 | KRW 2.035,00 | +2,83 % | KRW 1.964,00 | KRW 2.315,00 | KRW 1.956,00 | 17,99K |
| 2026-07-30 | KRW 1.979,00 | -7,31 % | KRW 2.125,00 | KRW 2.125,00 | KRW 1.966,00 | 27,75K |
| 2026-07-29 | KRW 2.135,00 | -2,95 % | KRW 2.120,00 | KRW 2.245,00 | KRW 2.000,00 | 33,24K |
| 2026-07-28 | KRW 2.200,00 | -5,78 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.200,00 | 12,81K |
| 2026-07-27 | KRW 2.335,00 | -3,51 % | KRW 2.425,00 | KRW 2.460,00 | KRW 2.310,00 | 9,95K |
| 2026-07-24 | KRW 2.420,00 | +0,21 % | KRW 2.430,00 | KRW 2.590,00 | KRW 2.395,00 | 4,84K |
| 2026-07-23 | KRW 2.415,00 | -0,41 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.370,00 | 12,54K |
| 2026-07-22 | KRW 2.425,00 | +0,21 % | KRW 2.420,00 | KRW 2.500,00 | KRW 2.335,00 | 21,93K |
| 2026-07-21 | KRW 2.420,00 | +2,33 % | KRW 2.370,00 | KRW 2.480,00 | KRW 2.330,00 | 3,68K |
| 2026-07-20 | KRW 2.365,00 | +0,42 % | KRW 2.395,00 | KRW 2.480,00 | KRW 2.310,00 | 5,69K |
| 2026-07-16 | KRW 2.355,00 | -6,18 % | KRW 2.515,00 | KRW 2.545,00 | KRW 2.355,00 | 10,98K |
| 2026-07-15 | KRW 2.510,00 | +3,51 % | KRW 2.425,00 | KRW 2.545,00 | KRW 2.360,00 | 31,21K |
| 2026-07-14 | KRW 2.425,00 | +3,19 % | KRW 2.350,00 | KRW 2.500,00 | KRW 2.305,00 | 89,07K |
| 2026-07-13 | KRW 2.350,00 | -4,47 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.325,00 | 21,87K |
| 2026-07-10 | KRW 2.460,00 | +5,35 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.310,00 | 3,02K |
| 2026-07-09 | KRW 2.335,00 | -1,89 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.320,00 | 13,09K |
| 2026-07-08 | KRW 2.380,00 | -5,18 % | KRW 2.505,00 | KRW 2.595,00 | KRW 2.360,00 | 7,65K |
| 2026-07-07 | KRW 2.510,00 | +0,80 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.400,00 | 13,74K |
| 2026-07-06 | KRW 2.490,00 | +7,79 % | KRW 2.300,00 | KRW 2.500,00 | KRW 2.225,00 | 48,30K |
| 2026-07-03 | KRW 2.310,00 | +1,09 % | KRW 2.285,00 | KRW 2.320,00 | KRW 2.260,00 | 2,63K |
| 2026-07-02 | KRW 2.285,00 | -4,19 % | KRW 2.385,00 | KRW 2.405,00 | KRW 2.265,00 | 14,12K |
| 2026-07-01 | KRW 2.385,00 | -1,45 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.315,00 | 11,58K |
| 2026-06-30 | KRW 2.420,00 | +4,09 % | KRW 2.305,00 | KRW 2.450,00 | KRW 2.285,00 | 22,28K |
| 2026-06-29 | KRW 2.325,00 | +6,90 % | KRW 2.175,00 | KRW 2.435,00 | KRW 2.155,00 | 37,29K |
| 2026-06-26 | KRW 2.175,00 | -3,97 % | KRW 2.240,00 | KRW 2.265,00 | KRW 2.065,00 | 36,90K |
| 2026-06-25 | KRW 2.265,00 | -2,79 % | KRW 2.330,00 | KRW 2.700,00 | KRW 2.190,00 | 33,67K |
| 2026-06-24 | KRW 2.330,00 | +2,42 % | KRW 2.275,00 | KRW 2.620,00 | KRW 2.270,00 | 12,76K |
| 2026-06-23 | KRW 2.275,00 | -8,63 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.205,00 | 42,25K |
| 2026-06-22 | KRW 2.490,00 | -8,96 % | KRW 2.530,00 | KRW 2.660,00 | KRW 2.445,00 | 21,88K |
| 2026-06-19 | KRW 2.735,00 | -0,18 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.590,00 | 26,38K |
| 2026-06-18 | KRW 2.740,00 | -0,18 % | KRW 2.815,00 | KRW 2.930,00 | KRW 2.665,00 | 7,81K |
| 2026-06-17 | KRW 2.745,00 | -1,96 % | KRW 2.720,00 | KRW 2.820,00 | KRW 2.720,00 | 5,91K |
| 2026-06-16 | KRW 2.800,00 | -0,71 % | KRW 2.805,00 | KRW 2.940,00 | KRW 2.765,00 | 7,79K |
| 2026-06-15 | KRW 2.820,00 | +5,62 % | KRW 2.645,00 | KRW 2.830,00 | KRW 2.645,00 | 19,14K |
| 2026-06-12 | KRW 2.670,00 | +0,38 % | KRW 2.665,00 | KRW 2.785,00 | KRW 2.665,00 | 14,50K |
| 2026-06-11 | KRW 2.660,00 | +3,70 % | KRW 2.510,00 | KRW 2.720,00 | KRW 2.510,00 | 24,32K |
| 2026-06-10 | KRW 2.565,00 | -1,35 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.520,00 | 13,75K |
| 2026-06-09 | KRW 2.600,00 | -2,99 % | KRW 2.700,00 | KRW 2.785,00 | KRW 2.590,00 | 14,11K |
| 2026-06-08 | KRW 2.680,00 | -0,19 % | KRW 2.315,00 | KRW 2.715,00 | KRW 2.310,00 | 48,65K |
| 2026-06-05 | KRW 2.685,00 | -0,19 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.465,00 | 42,33K |
| 2026-06-04 | KRW 2.690,00 | -4,10 % | KRW 2.805,00 | KRW 2.890,00 | KRW 2.650,00 | 44,40K |
| 2026-06-02 | KRW 2.805,00 | +0,18 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.660,00 | 67,47K |
| 2026-06-01 | KRW 2.800,00 | 0,00 % | KRW 2.800,00 | KRW 2.960,00 | KRW 2.690,00 | 67,69K |
| 2026-05-29 | KRW 2.800,00 | -2,44 % | KRW 2.870,00 | KRW 2.880,00 | KRW 2.735,00 | 22,81K |
| 2026-05-28 | KRW 2.870,00 | +0,70 % | KRW 2.850,00 | KRW 2.910,00 | KRW 2.780,00 | 18,18K |
| 2026-05-27 | KRW 2.850,00 | -0,52 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.800,00 | 61,92K |
| 2026-05-26 | KRW 2.865,00 | +1,60 % | KRW 2.835,00 | KRW 3.045,00 | KRW 2.830,00 | 29,37K |
| 2026-05-22 | KRW 2.820,00 | +0,71 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.745,00 | 34,21K |