Dexter Studios Co., Ltd. 206560
KRX · Südkorea · Verbraucherdienstleistungen
KRW 911,00+2,00 (+0,22 %)
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 911,00 | +0,22 % | KRW 912,00 | KRW 950,00 | KRW 908,00 | 83,47K |
| 2026-10-01 | KRW 909,00 | -1,94 % | KRW 921,00 | KRW 934,00 | KRW 903,00 | 60,78K |
| 2026-09-30 | KRW 927,00 | -2,32 % | KRW 949,00 | KRW 986,00 | KRW 927,00 | 36,41K |
| 2026-09-29 | KRW 949,00 | -5,19 % | KRW 980,00 | KRW 990,00 | KRW 948,00 | 76,06K |
| 2026-09-28 | KRW 1.001,00 | +8,33 % | KRW 915,00 | KRW 1.009,00 | KRW 896,00 | 364,86K |
| 2026-09-23 | KRW 924,00 | +0,54 % | KRW 918,00 | KRW 946,00 | KRW 898,00 | 123,95K |
| 2026-09-22 | KRW 919,00 | +4,08 % | KRW 918,00 | KRW 1.009,00 | KRW 884,00 | 340,01K |
| 2026-09-21 | KRW 883,00 | -2,43 % | KRW 905,00 | KRW 918,00 | KRW 883,00 | 98,01K |
| 2026-09-18 | KRW 905,00 | -0,55 % | KRW 919,00 | KRW 919,00 | KRW 895,00 | 30,22K |
| 2026-09-17 | KRW 910,00 | -2,26 % | KRW 931,00 | KRW 940,00 | KRW 909,00 | 29,85K |
| 2026-09-16 | KRW 931,00 | -1,06 % | KRW 936,00 | KRW 949,00 | KRW 915,00 | 60,23K |
| 2026-09-15 | KRW 941,00 | -0,74 % | KRW 947,00 | KRW 954,00 | KRW 933,00 | 21,32K |
| 2026-09-14 | KRW 948,00 | +0,85 % | KRW 940,00 | KRW 955,00 | KRW 940,00 | 32,78K |
| 2026-09-11 | KRW 940,00 | 0,00 % | KRW 940,00 | KRW 958,00 | KRW 930,00 | 30,51K |
| 2026-09-10 | KRW 940,00 | -0,11 % | KRW 950,00 | KRW 950,00 | KRW 921,00 | 31,16K |
| 2026-09-09 | KRW 941,00 | -0,32 % | KRW 944,00 | KRW 960,00 | KRW 922,00 | 39,93K |
| 2026-09-08 | KRW 944,00 | +0,11 % | KRW 944,00 | KRW 953,00 | KRW 921,00 | 54,06K |
| 2026-09-07 | KRW 943,00 | +2,61 % | KRW 930,00 | KRW 963,00 | KRW 917,00 | 115,48K |
| 2026-09-04 | KRW 919,00 | -0,11 % | KRW 947,00 | KRW 947,00 | KRW 914,00 | 32,29K |
| 2026-09-03 | KRW 920,00 | +2,00 % | KRW 902,00 | KRW 946,00 | KRW 888,00 | 54,01K |
| 2026-09-02 | KRW 902,00 | -3,01 % | KRW 930,00 | KRW 936,00 | KRW 900,00 | 57,27K |
| 2026-09-01 | KRW 930,00 | +1,20 % | KRW 919,00 | KRW 960,00 | KRW 919,00 | 43,29K |
| 2026-08-31 | KRW 919,00 | -1,61 % | KRW 952,00 | KRW 962,00 | KRW 900,00 | 107,76K |
| 2026-08-28 | KRW 934,00 | +3,89 % | KRW 901,00 | KRW 945,00 | KRW 888,00 | 123,79K |
| 2026-08-27 | KRW 899,00 | +0,11 % | KRW 898,00 | KRW 920,00 | KRW 875,00 | 91,86K |
| 2026-08-26 | KRW 898,00 | +4,66 % | KRW 858,00 | KRW 914,00 | KRW 835,00 | 140,11K |
| 2026-08-25 | KRW 858,00 | +2,63 % | KRW 844,00 | KRW 860,00 | KRW 802,00 | 109,05K |
| 2026-08-24 | KRW 836,00 | -4,57 % | KRW 884,00 | KRW 893,00 | KRW 825,00 | 249,08K |
| 2026-08-21 | KRW 876,00 | -1,57 % | KRW 915,00 | KRW 1.006,00 | KRW 860,00 | 747,31K |
| 2026-08-20 | KRW 890,00 | -14,91 % | KRW 1.150,00 | KRW 1.184,00 | KRW 860,00 | 2,11M |
| 2026-08-19 | KRW 1.046,00 | +29,94 % | KRW 811,00 | KRW 1.046,00 | KRW 811,00 | 1,43M |
| 2026-08-18 | KRW 805,00 | -20,53 % | KRW 1.017,00 | KRW 1.018,00 | KRW 781,00 | 1,08M |
| 2026-08-14 | KRW 1.013,00 | -6,64 % | KRW 1.036,00 | KRW 1.410,00 | KRW 971,00 | 2,40M |
| 2026-08-13 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-12 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-11 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-10 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-07 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-06 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-05 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-04 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-08-03 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-31 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-30 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-29 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-28 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-27 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-24 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-23 | KRW 1.085,00 | 0,00 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.085,00 | 0 |
| 2026-07-22 | KRW 1.085,00 | +5,14 % | KRW 1.032,00 | KRW 1.085,00 | KRW 1.031,00 | 51,93K |
| 2026-07-21 | KRW 1.032,00 | -0,77 % | KRW 1.031,00 | KRW 1.040,00 | KRW 1.002,00 | 45,53K |
| 2026-07-20 | KRW 1.040,00 | -1,79 % | KRW 1.100,00 | KRW 1.141,00 | KRW 1.020,00 | 71,75K |
| 2026-07-16 | KRW 1.059,00 | +3,22 % | KRW 1.026,00 | KRW 1.148,00 | KRW 1.009,00 | 203,08K |
| 2026-07-15 | KRW 1.026,00 | +0,10 % | KRW 1.025,00 | KRW 1.049,00 | KRW 1.010,00 | 49,98K |
| 2026-07-14 | KRW 1.025,00 | -3,76 % | KRW 1.065,00 | KRW 1.074,00 | KRW 1.023,00 | 215,27K |
| 2026-07-13 | KRW 1.065,00 | -6,17 % | KRW 1.135,00 | KRW 1.179,00 | KRW 1.065,00 | 85,79K |
| 2026-07-10 | KRW 1.135,00 | +4,42 % | KRW 1.087,00 | KRW 1.152,00 | KRW 1.087,00 | 31,74K |
| 2026-07-09 | KRW 1.087,00 | -3,29 % | KRW 1.124,00 | KRW 1.134,00 | KRW 1.085,00 | 29,53K |
| 2026-07-08 | KRW 1.124,00 | -5,47 % | KRW 1.180,00 | KRW 1.203,00 | KRW 1.098,00 | 48,99K |
| 2026-07-07 | KRW 1.189,00 | +1,62 % | KRW 1.160,00 | KRW 1.287,00 | KRW 1.160,00 | 138,97K |
| 2026-07-06 | KRW 1.170,00 | -0,34 % | KRW 1.160,00 | KRW 1.191,00 | KRW 1.129,00 | 46,46K |
| 2026-07-03 | KRW 1.174,00 | -1,59 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.156,00 | 30,34K |
| 2026-07-02 | KRW 1.193,00 | -3,09 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.175,00 | 36,02K |
| 2026-07-01 | KRW 1.231,00 | -0,32 % | KRW 1.235,00 | KRW 1.259,00 | KRW 1.211,00 | 46,00K |
| 2026-06-30 | KRW 1.235,00 | -1,59 % | KRW 1.211,00 | KRW 1.280,00 | KRW 1.202,00 | 63,78K |
| 2026-06-29 | KRW 1.255,00 | +13,17 % | KRW 1.041,00 | KRW 1.257,00 | KRW 1.041,00 | 110,57K |
| 2026-06-26 | KRW 1.109,00 | -2,29 % | KRW 1.135,00 | KRW 1.145,00 | KRW 1.090,00 | 118,87K |
| 2026-06-25 | KRW 1.135,00 | +1,34 % | KRW 1.120,00 | KRW 1.165,00 | KRW 1.090,00 | 108,96K |
| 2026-06-24 | KRW 1.120,00 | -7,36 % | KRW 1.209,00 | KRW 1.219,00 | KRW 1.120,00 | 135,28K |
| 2026-06-23 | KRW 1.209,00 | -6,57 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.200,00 | 131,42K |
| 2026-06-22 | KRW 1.294,00 | -3,93 % | KRW 1.347,00 | KRW 1.370,00 | KRW 1.285,00 | 78,70K |
| 2026-06-19 | KRW 1.347,00 | -5,47 % | KRW 1.466,00 | KRW 1.466,00 | KRW 1.325,00 | 90,84K |
| 2026-06-18 | KRW 1.425,00 | -5,32 % | KRW 1.496,00 | KRW 1.499,00 | KRW 1.412,00 | 60,35K |
| 2026-06-17 | KRW 1.505,00 | +1,14 % | KRW 1.503,00 | KRW 1.550,00 | KRW 1.465,00 | 72,36K |
| 2026-06-16 | KRW 1.488,00 | +0,74 % | KRW 1.477,00 | KRW 1.505,00 | KRW 1.465,00 | 26,02K |
| 2026-06-15 | KRW 1.477,00 | -2,76 % | KRW 1.565,00 | KRW 1.568,00 | KRW 1.474,00 | 64,41K |
| 2026-06-12 | KRW 1.519,00 | +2,57 % | KRW 1.470,00 | KRW 1.550,00 | KRW 1.437,00 | 114,82K |
| 2026-06-11 | KRW 1.481,00 | +2,85 % | KRW 1.428,00 | KRW 1.486,00 | KRW 1.399,00 | 60,28K |
| 2026-06-10 | KRW 1.440,00 | +0,91 % | KRW 1.441,00 | KRW 1.525,00 | KRW 1.400,00 | 110 |
| 2026-06-09 | KRW 1.427,00 | +3,78 % | KRW 1.320,00 | KRW 1.499,00 | KRW 1.320,00 | 98,56K |
| 2026-06-08 | KRW 1.375,00 | -7,16 % | KRW 1.401,00 | KRW 1.480,00 | KRW 1.360,00 | 158,75K |
| 2026-06-05 | KRW 1.481,00 | +2,14 % | KRW 1.410,00 | KRW 1.550,00 | KRW 1.410,00 | 154,16K |
| 2026-06-04 | KRW 1.450,00 | -2,29 % | KRW 1.483,00 | KRW 1.493,00 | KRW 1.405,00 | 84,45K |
| 2026-06-02 | KRW 1.484,00 | +4,43 % | KRW 1.409,00 | KRW 1.495,00 | KRW 1.380,00 | 205,31K |
| 2026-06-01 | KRW 1.421,00 | -6,70 % | KRW 1.523,00 | KRW 1.545,00 | KRW 1.360,00 | 396,19K |
| 2026-05-29 | KRW 1.523,00 | -8,80 % | KRW 1.671,00 | KRW 1.714,00 | KRW 1.498,00 | 267,00K |
| 2026-05-28 | KRW 1.670,00 | -3,13 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.651,00 | 135,56K |
| 2026-05-27 | KRW 1.724,00 | -9,69 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.713,00 | 287,15K |
| 2026-05-26 | KRW 1.909,00 | -2,60 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.850,00 | 208,00K |
| 2026-05-22 | KRW 1.960,00 | +7,69 % | KRW 1.849,00 | KRW 1.975,00 | KRW 1.824,00 | 105,86K |