DigiCAP Co., Ltd. 197140
KRX · Südkorea · Technologiedienstleistungen
KRW 2.300,00-40,00 (-1,71 %)
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 2.300,00 | -1,71 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.280,00 | 13,66K |
| 2026-10-01 | KRW 2.340,00 | -0,85 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.290,00 | 17,60K |
| 2026-09-30 | KRW 2.360,00 | 0,00 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.310,00 | 13,34K |
| 2026-09-29 | KRW 2.360,00 | -1,67 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.355,00 | 12,25K |
| 2026-09-28 | KRW 2.400,00 | +0,42 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.345,00 | 12,76K |
| 2026-09-23 | KRW 2.390,00 | -0,42 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.345,00 | 11,75K |
| 2026-09-22 | KRW 2.400,00 | -1,23 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.385,00 | 19,66K |
| 2026-09-21 | KRW 2.430,00 | -0,61 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.410,00 | 13,62K |
| 2026-09-18 | KRW 2.445,00 | +4,71 % | KRW 2.320,00 | KRW 2.455,00 | KRW 2.320,00 | 12,50K |
| 2026-09-17 | KRW 2.335,00 | -4,30 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.335,00 | 14,28K |
| 2026-09-16 | KRW 2.440,00 | 0,00 % | KRW 2.440,00 | KRW 2.450,00 | KRW 2.345,00 | 14,44K |
| 2026-09-15 | KRW 2.440,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.315,00 | 18,72K |
| 2026-09-14 | KRW 2.440,00 | +2,74 % | KRW 2.375,00 | KRW 2.460,00 | KRW 2.320,00 | 14,66K |
| 2026-09-11 | KRW 2.375,00 | +1,93 % | KRW 2.335,00 | KRW 2.400,00 | KRW 2.325,00 | 12,29K |
| 2026-09-10 | KRW 2.330,00 | -2,92 % | KRW 2.395,00 | KRW 2.420,00 | KRW 2.330,00 | 11,27K |
| 2026-09-09 | KRW 2.400,00 | -0,41 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.320,00 | 14,33K |
| 2026-09-08 | KRW 2.410,00 | -0,41 % | KRW 2.415,00 | KRW 2.420,00 | KRW 2.390,00 | 47,37K |
| 2026-09-07 | KRW 2.420,00 | -1,22 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.415,00 | 11,88K |
| 2026-09-04 | KRW 2.450,00 | +2,94 % | KRW 2.370,00 | KRW 2.455,00 | KRW 2.330,00 | 11,84K |
| 2026-09-03 | KRW 2.380,00 | -1,65 % | KRW 2.425,00 | KRW 2.445,00 | KRW 2.305,00 | 12,08K |
| 2026-09-02 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.435,00 | KRW 2.345,00 | 13,71K |
| 2026-09-01 | KRW 2.420,00 | +2,33 % | KRW 2.340,00 | KRW 2.420,00 | KRW 2.330,00 | 15,36K |
| 2026-08-31 | KRW 2.365,00 | -1,05 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.295,00 | 20,00K |
| 2026-08-28 | KRW 2.390,00 | +0,42 % | KRW 2.385,00 | KRW 2.395,00 | KRW 2.310,00 | 11,69K |
| 2026-08-27 | KRW 2.380,00 | +1,49 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.300,00 | 12,98K |
| 2026-08-26 | KRW 2.345,00 | +0,64 % | KRW 2.315,00 | KRW 2.350,00 | KRW 2.305,00 | 10,97K |
| 2026-08-25 | KRW 2.330,00 | +1,53 % | KRW 2.295,00 | KRW 2.335,00 | KRW 2.160,00 | 20,19K |
| 2026-08-24 | KRW 2.295,00 | 0,00 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.235,00 | 13,33K |
| 2026-08-21 | KRW 2.295,00 | -0,22 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.240,00 | 13,98K |
| 2026-08-20 | KRW 2.300,00 | +0,44 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.245,00 | 12,41K |
| 2026-08-19 | KRW 2.290,00 | -0,22 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.265,00 | 14,19K |
| 2026-08-18 | KRW 2.295,00 | +4,32 % | KRW 2.160,00 | KRW 2.295,00 | KRW 2.160,00 | 22,14K |
| 2026-08-14 | KRW 2.200,00 | +2,80 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.080,00 | 13,28K |
| 2026-08-13 | KRW 2.140,00 | +2,15 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.055,00 | 10,92K |
| 2026-08-12 | KRW 2.095,00 | +0,48 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.080,00 | 8,13K |
| 2026-08-11 | KRW 2.085,00 | -0,48 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.075,00 | 7,57K |
| 2026-08-10 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.100,00 | KRW 1.965,00 | 12,27K |
| 2026-08-07 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.070,00 | 11,83K |
| 2026-08-06 | KRW 2.085,00 | +0,24 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.045,00 | 10,44K |
| 2026-08-05 | KRW 2.080,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.045,00 | 17,23K |
| 2026-08-04 | KRW 2.080,00 | +2,21 % | KRW 2.035,00 | KRW 2.080,00 | KRW 2.035,00 | 10,76K |
| 2026-08-03 | KRW 2.035,00 | -0,49 % | KRW 2.050,00 | KRW 2.075,00 | KRW 2.000,00 | 12,20K |
| 2026-07-31 | KRW 2.045,00 | +2,00 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.968,00 | 13,48K |
| 2026-07-30 | KRW 2.005,00 | -0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.984,00 | 13,77K |
| 2026-07-29 | KRW 2.015,00 | -0,49 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.951,00 | 19,85K |
| 2026-07-28 | KRW 2.025,00 | -3,11 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.005,00 | 26,51K |
| 2026-07-27 | KRW 2.090,00 | -0,48 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.055,00 | 16,08K |
| 2026-07-24 | KRW 2.100,00 | -0,94 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.065,00 | 17,49K |
| 2026-07-23 | KRW 2.120,00 | 0,00 % | KRW 2.120,00 | KRW 2.135,00 | KRW 2.050,00 | 13,48K |
| 2026-07-22 | KRW 2.120,00 | +0,95 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.060,00 | 11,88K |
| 2026-07-21 | KRW 2.100,00 | -0,24 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.070,00 | 13,13K |
| 2026-07-20 | KRW 2.105,00 | -0,94 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.080,00 | 13,78K |
| 2026-07-16 | KRW 2.125,00 | 0,00 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.080,00 | 18,49K |
| 2026-07-15 | KRW 2.125,00 | -0,70 % | KRW 2.145,00 | KRW 2.170,00 | KRW 2.115,00 | 18,95K |
| 2026-07-14 | KRW 2.140,00 | +0,23 % | KRW 2.050,00 | KRW 2.140,00 | KRW 2.050,00 | 76,99K |
| 2026-07-13 | KRW 2.135,00 | -0,47 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.090,00 | 15,41K |
| 2026-07-10 | KRW 2.145,00 | +1,66 % | KRW 2.055,00 | KRW 2.150,00 | KRW 2.055,00 | 24,09K |
| 2026-07-09 | KRW 2.110,00 | -0,24 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.065,00 | 26,18K |
| 2026-07-08 | KRW 2.115,00 | -1,63 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.055,00 | 21,24K |
| 2026-07-07 | KRW 2.150,00 | -0,23 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.060,00 | 22,55K |
| 2026-07-06 | KRW 2.155,00 | +0,23 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.115,00 | 30,61K |
| 2026-07-03 | KRW 2.150,00 | +0,70 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.090,00 | 32,18K |
| 2026-07-02 | KRW 2.135,00 | -1,16 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.070,00 | 49,84K |
| 2026-07-01 | KRW 2.160,00 | +2,86 % | KRW 2.105,00 | KRW 2.175,00 | KRW 2.095,00 | 37,76K |
| 2026-06-30 | KRW 2.100,00 | -0,24 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.055,00 | 23,88K |
| 2026-06-29 | KRW 2.105,00 | +4,21 % | KRW 2.020,00 | KRW 2.140,00 | KRW 2.020,00 | 21,70K |
| 2026-06-26 | KRW 2.020,00 | -1,94 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.000,00 | 21,00K |
| 2026-06-25 | KRW 2.060,00 | -1,90 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.015,00 | 25,00K |
| 2026-06-24 | KRW 2.100,00 | +0,48 % | KRW 2.090,00 | KRW 2.100,00 | KRW 2.015,00 | 16,47K |
| 2026-06-23 | KRW 2.090,00 | -2,56 % | KRW 2.190,00 | KRW 2.190,00 | KRW 1.974,00 | 40,40K |
| 2026-06-22 | KRW 2.145,00 | -0,69 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.070,00 | 23,10K |
| 2026-06-19 | KRW 2.160,00 | -0,23 % | KRW 2.165,00 | KRW 2.190,00 | KRW 2.100,00 | 25,69K |
| 2026-06-18 | KRW 2.165,00 | -0,92 % | KRW 2.165,00 | KRW 2.235,00 | KRW 1.993,00 | 36,03K |
| 2026-06-17 | KRW 2.185,00 | +4,55 % | KRW 2.080,00 | KRW 2.245,00 | KRW 2.060,00 | 73,54K |
| 2026-06-16 | KRW 2.090,00 | +7,34 % | KRW 1.919,00 | KRW 2.120,00 | KRW 1.862,00 | 83,85K |
| 2026-06-15 | KRW 1.947,00 | +6,80 % | KRW 1.868,00 | KRW 1.990,00 | KRW 1.809,00 | 119,28K |
| 2026-06-12 | KRW 1.823,00 | -3,65 % | KRW 1.892,00 | KRW 1.892,00 | KRW 1.797,00 | 40,02K |
| 2026-06-11 | KRW 1.892,00 | +18,25 % | KRW 1.760,00 | KRW 1.900,00 | KRW 1.642,00 | 339,29K |
| 2026-06-10 | KRW 1.600,00 | -2,68 % | KRW 1.634,00 | KRW 1.634,00 | KRW 1.553,00 | 10,91K |
| 2026-06-09 | KRW 1.644,00 | -2,66 % | KRW 1.732,00 | KRW 1.732,00 | KRW 1.579,00 | 20,15K |
| 2026-06-08 | KRW 1.689,00 | -0,06 % | KRW 1.689,00 | KRW 1.690,00 | KRW 1.555,00 | 20,31K |
| 2026-06-05 | KRW 1.690,00 | +2,49 % | KRW 1.649,00 | KRW 1.690,00 | KRW 1.600,00 | 2,25K |
| 2026-06-04 | KRW 1.649,00 | -1,08 % | KRW 1.653,00 | KRW 1.660,00 | KRW 1.607,00 | 3,84K |
| 2026-06-02 | KRW 1.667,00 | -3,53 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.577,00 | 49,26K |
| 2026-06-01 | KRW 1.728,00 | -2,65 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.717,00 | 10,18K |
| 2026-05-29 | KRW 1.775,00 | -1,66 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.700,00 | 30,36K |
| 2026-05-28 | KRW 1.805,00 | +0,17 % | KRW 1.802,00 | KRW 1.905,00 | KRW 1.781,00 | 6,58K |
| 2026-05-27 | KRW 1.802,00 | -5,16 % | KRW 1.886,00 | KRW 1.897,00 | KRW 1.801,00 | 31,28K |
| 2026-05-26 | KRW 1.900,00 | 0,00 % | KRW 1.910,00 | KRW 1.993,00 | KRW 1.890,00 | 19,21K |
| 2026-05-22 | KRW 1.900,00 | +1,66 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.871,00 | 6,62K |