DRTECH Corp. 214680
KRX · Südkorea · Gesundheitstechnologie
KRW 3.915,000,00 (0,00 %)
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 3.915,00 | 0,00 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.850,00 | 23,52K |
| 2026-10-01 | KRW 3.915,00 | +4,82 % | KRW 3.685,00 | KRW 3.920,00 | KRW 3.685,00 | 40,93K |
| 2026-09-30 | KRW 3.735,00 | +0,95 % | KRW 3.795,00 | KRW 3.875,00 | KRW 3.665,00 | 36,68K |
| 2026-09-29 | KRW 3.700,00 | -4,52 % | KRW 3.815,00 | KRW 3.875,00 | KRW 3.665,00 | 59,11K |
| 2026-09-28 | KRW 3.875,00 | +1,44 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.775,00 | 33,99K |
| 2026-09-23 | KRW 3.820,00 | -2,80 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.820,00 | 33,69K |
| 2026-09-22 | KRW 3.930,00 | +3,97 % | KRW 3.790,00 | KRW 4.160,00 | KRW 3.790,00 | 91,62K |
| 2026-09-21 | KRW 3.780,00 | -3,57 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.730,00 | 86,55K |
| 2026-09-18 | KRW 3.920,00 | +0,13 % | KRW 3.990,00 | KRW 4.100,00 | KRW 3.900,00 | 50,87K |
| 2026-09-17 | KRW 3.915,00 | -2,00 % | KRW 3.965,00 | KRW 4.030,00 | KRW 3.735,00 | 64,80K |
| 2026-09-16 | KRW 3.995,00 | -1,84 % | KRW 4.090,00 | KRW 4.090,00 | KRW 3.940,00 | 59,47K |
| 2026-09-15 | KRW 4.070,00 | -0,37 % | KRW 4.090,00 | KRW 4.190,00 | KRW 3.995,00 | 85,27K |
| 2026-09-14 | KRW 4.085,00 | -6,52 % | KRW 4.220,00 | KRW 4.445,00 | KRW 4.035,00 | 143,34K |
| 2026-09-11 | KRW 4.370,00 | -13,29 % | KRW 5.070,00 | KRW 5.340,00 | KRW 4.320,00 | 598,67K |
| 2026-09-10 | KRW 5.040,00 | +5,00 % | KRW 5.800,00 | KRW 6.240,00 | KRW 5.040,00 | 2,90M |
| 2026-09-09 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-08 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-07 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-04 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-03 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-02 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-09-01 | KRW 4.800,00 | 0,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-08-31 | KRW 4.800,00 | +400,00 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.800,00 | 0 |
| 2026-08-28 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-27 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-26 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-25 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-24 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-21 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-20 | KRW 960,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 960,00 | 0 |
| 2026-08-19 | KRW 960,00 | -10,28 % | KRW 1.060,00 | KRW 1.130,00 | KRW 950,00 | 1,18M |
| 2026-08-18 | KRW 1.070,00 | -7,36 % | KRW 1.155,00 | KRW 1.159,00 | KRW 1.006,00 | 941,41K |
| 2026-08-14 | KRW 1.155,00 | +10,53 % | KRW 1.102,00 | KRW 1.358,00 | KRW 1.065,00 | 8,66M |
| 2026-08-13 | KRW 1.045,00 | +29,98 % | KRW 804,00 | KRW 1.045,00 | KRW 791,00 | 1,17M |
| 2026-08-12 | KRW 804,00 | -3,25 % | KRW 831,00 | KRW 836,00 | KRW 798,00 | 121,98K |
| 2026-08-11 | KRW 831,00 | +1,09 % | KRW 829,00 | KRW 880,00 | KRW 806,00 | 251,02K |
| 2026-08-10 | KRW 822,00 | +4,05 % | KRW 790,00 | KRW 830,00 | KRW 768,00 | 495,36K |
| 2026-08-07 | KRW 790,00 | -2,47 % | KRW 829,00 | KRW 829,00 | KRW 775,00 | 165,54K |
| 2026-08-06 | KRW 810,00 | -2,64 % | KRW 825,00 | KRW 833,00 | KRW 794,00 | 97,69K |
| 2026-08-05 | KRW 832,00 | +0,97 % | KRW 824,00 | KRW 856,00 | KRW 815,00 | 93,09K |
| 2026-08-04 | KRW 824,00 | +2,23 % | KRW 829,00 | KRW 835,00 | KRW 764,00 | 79,34K |
| 2026-08-03 | KRW 806,00 | +5,64 % | KRW 782,00 | KRW 829,00 | KRW 763,00 | 124,54K |
| 2026-07-31 | KRW 763,00 | +2,14 % | KRW 747,00 | KRW 794,00 | KRW 747,00 | 216,21K |
| 2026-07-30 | KRW 747,00 | +3,75 % | KRW 720,00 | KRW 788,00 | KRW 720,00 | 172,59K |
| 2026-07-29 | KRW 720,00 | -13,88 % | KRW 840,00 | KRW 860,00 | KRW 681,00 | 684,44K |
| 2026-07-28 | KRW 836,00 | -5,00 % | KRW 846,00 | KRW 880,00 | KRW 820,00 | 218,84K |
| 2026-07-27 | KRW 880,00 | -3,30 % | KRW 902,00 | KRW 934,00 | KRW 880,00 | 106,59K |
| 2026-07-24 | KRW 910,00 | -4,81 % | KRW 957,00 | KRW 966,00 | KRW 903,00 | 88,35K |
| 2026-07-23 | KRW 956,00 | +2,80 % | KRW 930,00 | KRW 960,00 | KRW 927,00 | 93,48K |
| 2026-07-22 | KRW 930,00 | -3,33 % | KRW 962,00 | KRW 985,00 | KRW 910,00 | 155,95K |
| 2026-07-21 | KRW 962,00 | +3,55 % | KRW 938,00 | KRW 977,00 | KRW 891,00 | 199,03K |
| 2026-07-20 | KRW 929,00 | -4,91 % | KRW 977,00 | KRW 977,00 | KRW 907,00 | 102,93K |
| 2026-07-16 | KRW 977,00 | +2,84 % | KRW 950,00 | KRW 998,00 | KRW 935,00 | 119,76K |
| 2026-07-15 | KRW 950,00 | +6,86 % | KRW 889,00 | KRW 967,00 | KRW 866,00 | 94,24K |
| 2026-07-14 | KRW 889,00 | -0,89 % | KRW 897,00 | KRW 913,00 | KRW 850,00 | 325,27K |
| 2026-07-13 | KRW 897,00 | -6,47 % | KRW 966,00 | KRW 977,00 | KRW 880,00 | 219,09K |
| 2026-07-10 | KRW 959,00 | +3,45 % | KRW 927,00 | KRW 968,00 | KRW 925,00 | 169,27K |
| 2026-07-09 | KRW 927,00 | -15,34 % | KRW 1.095,00 | KRW 1.095,00 | KRW 925,00 | 294,26K |
| 2026-07-08 | KRW 1.095,00 | -4,87 % | KRW 1.147,00 | KRW 1.147,00 | KRW 1.021,00 | 232,18K |
| 2026-07-07 | KRW 1.151,00 | -0,69 % | KRW 1.133,00 | KRW 1.194,00 | KRW 1.110,00 | 271,60K |
| 2026-07-06 | KRW 1.159,00 | +8,12 % | KRW 1.063,00 | KRW 1.169,00 | KRW 1.020,00 | 274,13K |
| 2026-07-03 | KRW 1.072,00 | +3,68 % | KRW 1.033,00 | KRW 1.075,00 | KRW 970,00 | 181,10K |
| 2026-07-02 | KRW 1.034,00 | -2,64 % | KRW 1.061,00 | KRW 1.088,00 | KRW 1.000,00 | 281,38K |
| 2026-07-01 | KRW 1.062,00 | +3,51 % | KRW 1.030,00 | KRW 1.063,00 | KRW 986,00 | 307,80K |
| 2026-06-30 | KRW 1.026,00 | +5,12 % | KRW 976,00 | KRW 1.026,00 | KRW 923,00 | 340,74K |
| 2026-06-29 | KRW 976,00 | +7,61 % | KRW 864,00 | KRW 989,00 | KRW 864,00 | 469,11K |
| 2026-06-26 | KRW 907,00 | -7,26 % | KRW 996,00 | KRW 996,00 | KRW 872,00 | 425,96K |
| 2026-06-25 | KRW 978,00 | -0,20 % | KRW 980,00 | KRW 1.070,00 | KRW 920,00 | 543,56K |
| 2026-06-24 | KRW 980,00 | -14,04 % | KRW 1.130,00 | KRW 1.177,00 | KRW 860,00 | 1,98M |
| 2026-06-23 | KRW 1.140,00 | -3,47 % | KRW 1.192,00 | KRW 1.200,00 | KRW 1.132,00 | 273,27K |
| 2026-06-22 | KRW 1.181,00 | -3,20 % | KRW 1.219,00 | KRW 1.219,00 | KRW 1.150,00 | 303,45K |
| 2026-06-19 | KRW 1.220,00 | -2,40 % | KRW 1.252,00 | KRW 1.264,00 | KRW 1.177,00 | 382,47K |
| 2026-06-18 | KRW 1.250,00 | -3,33 % | KRW 1.282,00 | KRW 1.306,00 | KRW 1.246,00 | 163,20K |
| 2026-06-17 | KRW 1.293,00 | +0,94 % | KRW 1.281,00 | KRW 1.320,00 | KRW 1.250,00 | 150,83K |
| 2026-06-16 | KRW 1.281,00 | -1,91 % | KRW 1.330,00 | KRW 1.360,00 | KRW 1.270,00 | 236,15K |
| 2026-06-15 | KRW 1.306,00 | +2,59 % | KRW 1.273,00 | KRW 1.335,00 | KRW 1.273,00 | 186,47K |
| 2026-06-12 | KRW 1.273,00 | -2,82 % | KRW 1.312,00 | KRW 1.357,00 | KRW 1.260,00 | 275,63K |
| 2026-06-11 | KRW 1.310,00 | 0,00 % | KRW 1.340,00 | KRW 1.367,00 | KRW 1.262,00 | 188,59K |
| 2026-06-10 | KRW 1.310,00 | +4,38 % | KRW 1.255,00 | KRW 1.320,00 | KRW 1.255,00 | 11 |
| 2026-06-09 | KRW 1.255,00 | +1,21 % | KRW 1.245,00 | KRW 1.351,00 | KRW 1.240,00 | 238,06K |
| 2026-06-08 | KRW 1.240,00 | -6,63 % | KRW 1.266,00 | KRW 1.273,00 | KRW 1.210,00 | 479,72K |
| 2026-06-05 | KRW 1.328,00 | -0,82 % | KRW 1.330,00 | KRW 1.400,00 | KRW 1.275,00 | 349,63K |
| 2026-06-04 | KRW 1.339,00 | +0,60 % | KRW 1.330,00 | KRW 1.392,00 | KRW 1.311,00 | 239,22K |
| 2026-06-02 | KRW 1.331,00 | -2,49 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.235,00 | 520,74K |
| 2026-06-01 | KRW 1.365,00 | -3,81 % | KRW 1.419,00 | KRW 1.433,00 | KRW 1.343,00 | 540,01K |
| 2026-05-29 | KRW 1.419,00 | -3,60 % | KRW 1.472,00 | KRW 1.478,00 | KRW 1.404,00 | 501,56K |
| 2026-05-28 | KRW 1.472,00 | -5,34 % | KRW 1.555,00 | KRW 1.555,00 | KRW 1.427,00 | 599,21K |
| 2026-05-27 | KRW 1.555,00 | -2,45 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.538,00 | 451,40K |
| 2026-05-26 | KRW 1.594,00 | -2,63 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.591,00 | 330,64K |
| 2026-05-22 | KRW 1.637,00 | +2,89 % | KRW 1.587,00 | KRW 1.659,00 | KRW 1.587,00 | 154,18K |