DY POWER Corporation 210540
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.120,00-50,00 (-0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11.170,00 | +0,36 % | KRW 11.150,00 | KRW 11.190,00 | KRW 11.070,00 | 17,17K |
| 2026-09-30 | KRW 11.130,00 | +0,45 % | KRW 11.100,00 | KRW 11.200,00 | KRW 11.080,00 | 13,33K |
| 2026-09-29 | KRW 11.080,00 | -1,69 % | KRW 11.230,00 | KRW 11.250,00 | KRW 11.040,00 | 17,95K |
| 2026-09-28 | KRW 11.270,00 | +1,53 % | KRW 11.090,00 | KRW 11.270,00 |
| KRW 11.070,00 |
| 26,04K |
| 2026-09-23 | KRW 11.100,00 | -0,45 % | KRW 11.250,00 | KRW 11.250,00 | KRW 11.070,00 | 12,09K |
| 2026-09-22 | KRW 11.150,00 | -0,18 % | KRW 11.120,00 | KRW 11.220,00 | KRW 11.120,00 | 8,22K |
| 2026-09-21 | KRW 11.170,00 | -0,27 % | KRW 11.190,00 | KRW 11.300,00 | KRW 11.100,00 | 11,33K |
| 2026-09-18 | KRW 11.200,00 | -0,09 % | KRW 11.240,00 | KRW 11.290,00 | KRW 11.160,00 | 8,35K |
| 2026-09-17 | KRW 11.210,00 | +1,45 % | KRW 11.070,00 | KRW 11.370,00 | KRW 11.070,00 | 23,40K |
| 2026-09-16 | KRW 11.050,00 | -1,60 % | KRW 11.220,00 | KRW 11.220,00 | KRW 11.010,00 | 42,42K |
| 2026-09-15 | KRW 11.230,00 | -0,53 % | KRW 11.230,00 | KRW 11.240,00 | KRW 11.110,00 | 19,59K |
| 2026-09-14 | KRW 11.290,00 | +0,09 % | KRW 11.280,00 | KRW 11.340,00 | KRW 11.140,00 | 21,82K |
| 2026-09-11 | KRW 11.280,00 | 0,00 % | KRW 11.170,00 | KRW 11.370,00 | KRW 11.170,00 | 16,12K |
| 2026-09-10 | KRW 11.280,00 | -1,74 % | KRW 11.480,00 | KRW 11.550,00 | KRW 11.180,00 | 39,56K |
| 2026-09-09 | KRW 11.480,00 | +0,44 % | KRW 11.550,00 | KRW 11.550,00 | KRW 11.410,00 | 13,96K |
| 2026-09-08 | KRW 11.430,00 | -1,38 % | KRW 11.650,00 | KRW 11.650,00 | KRW 11.380,00 | 20,12K |
| 2026-09-07 | KRW 11.590,00 | +0,43 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.460,00 | 33,25K |
| 2026-09-04 | KRW 11.540,00 | -0,17 % | KRW 11.590,00 | KRW 11.660,00 | KRW 11.470,00 | 37,57K |
| 2026-09-03 | KRW 11.560,00 | +1,58 % | KRW 11.380,00 | KRW 11.830,00 | KRW 11.290,00 | 44,63K |
| 2026-09-02 | KRW 11.380,00 | -1,30 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.300,00 | 30,26K |
| 2026-09-01 | KRW 11.530,00 | -0,52 % | KRW 11.590,00 | KRW 11.680,00 | KRW 11.420,00 | 38,20K |
| 2026-08-31 | KRW 11.590,00 | -0,52 % | KRW 11.550,00 | KRW 11.620,00 | KRW 11.440,00 | 27,71K |
| 2026-08-28 | KRW 11.650,00 | +0,26 % | KRW 11.750,00 | KRW 11.750,00 | KRW 11.440,00 | 33,64K |
| 2026-08-27 | KRW 11.620,00 | -0,26 % | KRW 11.690,00 | KRW 11.850,00 | KRW 11.570,00 | 39,45K |
| 2026-08-26 | KRW 11.650,00 | +1,30 % | KRW 11.550,00 | KRW 11.730,00 | KRW 11.510,00 | 25,01K |
| 2026-08-25 | KRW 11.500,00 | +0,88 % | KRW 11.350,00 | KRW 11.550,00 | KRW 11.150,00 | 13,97K |
| 2026-08-24 | KRW 11.400,00 | +1,06 % | KRW 11.280,00 | KRW 11.400,00 | KRW 11.180,00 | 21,66K |
| 2026-08-21 | KRW 11.280,00 | -0,44 % | KRW 11.300,00 | KRW 11.300,00 | KRW 11.110,00 | 24,62K |
| 2026-08-20 | KRW 11.330,00 | -1,73 % | KRW 11.550,00 | KRW 11.550,00 | KRW 11.310,00 | 42,32K |
| 2026-08-19 | KRW 11.530,00 | -2,37 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.310,00 | 119,98K |
| 2026-08-18 | KRW 11.810,00 | -1,58 % | KRW 12.000,00 | KRW 12.130,00 | KRW 11.690,00 | 56,20K |
| 2026-08-14 | KRW 12.000,00 | +3,45 % | KRW 11.810,00 | KRW 12.250,00 | KRW 11.810,00 | 45,07K |
| 2026-08-13 | KRW 11.600,00 | -2,11 % | KRW 11.850,00 | KRW 11.950,00 | KRW 11.560,00 | 34,95K |
| 2026-08-12 | KRW 11.850,00 | 0,00 % | KRW 11.750,00 | KRW 11.950,00 | KRW 11.680,00 | 65,68K |
| 2026-08-11 | KRW 11.850,00 | +3,40 % | KRW 11.400,00 | KRW 12.005,00 | KRW 11.380,00 | 52,36K |
| 2026-08-10 | KRW 11.460,00 | +1,60 % | KRW 11.280,00 | KRW 11.470,00 | KRW 11.190,00 | 39,42K |
| 2026-08-07 | KRW 11.280,00 | +0,09 % | KRW 11.270,00 | KRW 11.350,00 | KRW 11.110,00 | 33,17K |
| 2026-08-06 | KRW 11.270,00 | +0,09 % | KRW 11.260,00 | KRW 11.380,00 | KRW 11.100,00 | 29,84K |
| 2026-08-05 | KRW 11.260,00 | +3,30 % | KRW 11.000,00 | KRW 11.270,00 | KRW 11.000,00 | 32,64K |
| 2026-08-04 | KRW 10.900,00 | +2,64 % | KRW 10.700,00 | KRW 10.950,00 | KRW 10.700,00 | 22,66K |
| 2026-08-03 | KRW 10.620,00 | -1,67 % | KRW 10.790,00 | KRW 10.950,00 | KRW 10.600,00 | 29,17K |
| 2026-07-31 | KRW 10.800,00 | +3,65 % | KRW 10.550,00 | KRW 10.830,00 | KRW 10.490,00 | 39,33K |
| 2026-07-30 | KRW 10.420,00 | +2,76 % | KRW 10.050,00 | KRW 10.560,00 | KRW 10.050,00 | 33,27K |
| 2026-07-29 | KRW 10.140,00 | -3,98 % | KRW 10.560,00 | KRW 10.650,00 | KRW 9.910,00 | 77,84K |
| 2026-07-28 | KRW 10.560,00 | -4,00 % | KRW 10.800,00 | KRW 10.920,00 | KRW 10.460,00 | 49,82K |
| 2026-07-27 | KRW 11.000,00 | +1,95 % | KRW 10.950,00 | KRW 11.140,00 | KRW 10.900,00 | 18,04K |
| 2026-07-24 | KRW 10.790,00 | -2,53 % | KRW 11.000,00 | KRW 11.100,00 | KRW 10.790,00 | 38,06K |
| 2026-07-23 | KRW 11.070,00 | +2,59 % | KRW 10.790,00 | KRW 11.070,00 | KRW 10.740,00 | 30,12K |
| 2026-07-22 | KRW 10.790,00 | +0,94 % | KRW 10.800,00 | KRW 10.880,00 | KRW 10.620,00 | 31,73K |
| 2026-07-21 | KRW 10.690,00 | +1,14 % | KRW 10.580,00 | KRW 10.770,00 | KRW 10.410,00 | 48,02K |
| 2026-07-20 | KRW 10.570,00 | -3,03 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.500,00 | 42,46K |
| 2026-07-16 | KRW 10.900,00 | -1,18 % | KRW 11.030,00 | KRW 11.100,00 | KRW 10.810,00 | 30,68K |
| 2026-07-15 | KRW 11.030,00 | +0,91 % | KRW 10.970,00 | KRW 11.180,00 | KRW 10.940,00 | 38,64K |
| 2026-07-14 | KRW 10.930,00 | -0,46 % | KRW 11.050,00 | KRW 11.080,00 | KRW 10.810,00 | 51,71K |
| 2026-07-13 | KRW 10.980,00 | -2,92 % | KRW 11.320,00 | KRW 11.450,00 | KRW 10.790,00 | 60,95K |
| 2026-07-10 | KRW 11.310,00 | +3,19 % | KRW 11.060,00 | KRW 11.420,00 | KRW 11.030,00 | 34,96K |
| 2026-07-09 | KRW 10.960,00 | -0,99 % | KRW 11.050,00 | KRW 11.200,00 | KRW 10.850,00 | 36,33K |
| 2026-07-08 | KRW 11.070,00 | -3,15 % | KRW 11.370,00 | KRW 11.460,00 | KRW 10.970,00 | 42,24K |
| 2026-07-07 | KRW 11.430,00 | -1,12 % | KRW 11.560,00 | KRW 11.660,00 | KRW 11.290,00 | 24,79K |
| 2026-07-06 | KRW 11.560,00 | +2,03 % | KRW 11.440,00 | KRW 11.600,00 | KRW 11.330,00 | 26,62K |
| 2026-07-03 | KRW 11.330,00 | +0,18 % | KRW 11.430,00 | KRW 11.430,00 | KRW 11.120,00 | 31,56K |
| 2026-07-02 | KRW 11.310,00 | -2,25 % | KRW 11.520,00 | KRW 11.570,00 | KRW 11.220,00 | 31,62K |
| 2026-07-01 | KRW 11.570,00 | +2,21 % | KRW 11.400,00 | KRW 11.610,00 | KRW 11.250,00 | 39,95K |
| 2026-06-30 | KRW 11.320,00 | -0,88 % | KRW 11.450,00 | KRW 11.450,00 | KRW 11.260,00 | 20,73K |
| 2026-06-29 | KRW 11.420,00 | +5,64 % | KRW 10.810,00 | KRW 11.430,00 | KRW 10.810,00 | 36,42K |
| 2026-06-26 | KRW 10.810,00 | -1,28 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.590,00 | 60,25K |
| 2026-06-25 | KRW 10.950,00 | 0,00 % | KRW 11.000,00 | KRW 11.130,00 | KRW 10.900,00 | 60,31K |
| 2026-06-24 | KRW 10.950,00 | +3,20 % | KRW 10.620,00 | KRW 11.100,00 | KRW 10.570,00 | 93,91K |
| 2026-06-23 | KRW 10.610,00 | -4,67 % | KRW 11.220,00 | KRW 11.250,00 | KRW 10.610,00 | 85,43K |
| 2026-06-22 | KRW 11.130,00 | -3,39 % | KRW 11.430,00 | KRW 11.510,00 | KRW 11.050,00 | 66,89K |
| 2026-06-19 | KRW 11.520,00 | -2,12 % | KRW 11.770,00 | KRW 11.850,00 | KRW 11.220,00 | 117,41K |
| 2026-06-18 | KRW 11.770,00 | -4,15 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.770,00 | 100,89K |
| 2026-06-17 | KRW 12.280,00 | -0,49 % | KRW 12.320,00 | KRW 12.440,00 | KRW 12.160,00 | 92,24K |
| 2026-06-16 | KRW 12.340,00 | -2,45 % | KRW 12.650,00 | KRW 12.740,00 | KRW 12.210,00 | 130,56K |
| 2026-06-15 | KRW 12.650,00 | +1,85 % | KRW 12.800,00 | KRW 13.090,00 | KRW 12.520,00 | 127,07K |
| 2026-06-12 | KRW 12.420,00 | +1,39 % | KRW 12.580,00 | KRW 12.840,00 | KRW 12.300,00 | 124,48K |
| 2026-06-11 | KRW 12.250,00 | +0,82 % | KRW 12.140,00 | KRW 12.350,00 | KRW 11.920,00 | 51,60K |
| 2026-06-10 | KRW 12.150,00 | -0,90 % | KRW 12.170,00 | KRW 12.370,00 | KRW 11.950,00 | 40 |
| 2026-06-09 | KRW 12.260,00 | +4,34 % | KRW 11.900,00 | KRW 12.460,00 | KRW 11.900,00 | 42,02K |
| 2026-06-08 | KRW 11.750,00 | -4,00 % | KRW 12.000,00 | KRW 12.080,00 | KRW 11.510,00 | 70,39K |
| 2026-06-05 | KRW 12.240,00 | -2,39 % | KRW 12.500,00 | KRW 12.500,00 | KRW 12.100,00 | 37,45K |
| 2026-06-04 | KRW 12.540,00 | +0,56 % | KRW 12.470,00 | KRW 12.780,00 | KRW 12.350,00 | 30,03K |
| 2026-06-02 | KRW 12.470,00 | -1,58 % | KRW 12.510,00 | KRW 12.590,00 | KRW 11.850,00 | 102,42K |
| 2026-06-01 | KRW 12.670,00 | -2,24 % | KRW 12.960,00 | KRW 12.960,00 | KRW 12.480,00 | 86,57K |
| 2026-05-29 | KRW 12.960,00 | -1,52 % | KRW 13.250,00 | KRW 13.290,00 | KRW 12.780,00 | 42,09K |
| 2026-05-28 | KRW 13.160,00 | -2,30 % | KRW 13.470,00 | KRW 13.470,00 | KRW 12.800,00 | 72,30K |
| 2026-05-27 | KRW 13.470,00 | -3,37 % | KRW 13.940,00 | KRW 13.940,00 | KRW 13.270,00 | 75,17K |
| 2026-05-26 | KRW 13.940,00 | -0,78 % | KRW 14.250,00 | KRW 14.430,00 | KRW 13.800,00 | 49,90K |
| 2026-05-22 | KRW 14.050,00 | +1,66 % | KRW 14.100,00 | KRW 14.180,00 | KRW 13.900,00 | 46,12K |
| 2026-05-21 | KRW 13.820,00 | +2,67 % | KRW 13.710,00 | KRW 14.070,00 | KRW 13.650,00 | 71,19K |