DYD Co. LTD. 219550
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.191,00-7,00 (-0,58 %)
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 1.191,00 | -0,58 % | KRW 1.198,00 | KRW 1.211,00 | KRW 1.167,00 | 8,93K |
| 2026-10-01 | KRW 1.198,00 | +0,42 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.178,00 | 14,91K |
| 2026-09-30 | KRW 1.193,00 | +0,85 % | KRW 1.180,00 | KRW 1.220,00 | KRW 1.167,00 | 18,37K |
| 2026-09-29 | KRW 1.183,00 | -1,42 % | KRW 1.221,00 | KRW 1.221,00 | KRW 1.160,00 | 23,53K |
| 2026-09-28 | KRW 1.200,00 | +3,72 % | KRW 1.160,00 | KRW 1.239,00 | KRW 1.150,00 | 55,83K |
| 2026-09-23 | KRW 1.157,00 | +2,84 % | KRW 1.102,00 | KRW 1.200,00 | KRW 1.102,00 | 65,59K |
| 2026-09-22 | KRW 1.125,00 | +0,81 % | KRW 1.073,00 | KRW 1.160,00 | KRW 1.073,00 | 16,93K |
| 2026-09-21 | KRW 1.116,00 | -2,87 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.060,00 | 34,57K |
| 2026-09-18 | KRW 1.149,00 | -0,09 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.110,00 | 34,89K |
| 2026-09-17 | KRW 1.150,00 | 0,00 % | KRW 1.175,00 | KRW 1.175,00 | KRW 1.113,00 | 46,06K |
| 2026-09-16 | KRW 1.150,00 | +3,51 % | KRW 1.119,00 | KRW 1.196,00 | KRW 1.086,00 | 22,54K |
| 2026-09-15 | KRW 1.111,00 | -5,77 % | KRW 1.297,00 | KRW 1.297,00 | KRW 1.111,00 | 21,71K |
| 2026-09-14 | KRW 1.179,00 | 0,00 % | KRW 1.179,00 | KRW 1.197,00 | KRW 1.161,00 | 15,02K |
| 2026-09-11 | KRW 1.179,00 | -3,12 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.178,00 | 10,42K |
| 2026-09-10 | KRW 1.217,00 | -1,70 % | KRW 1.282,00 | KRW 1.282,00 | KRW 1.201,00 | 15,93K |
| 2026-09-09 | KRW 1.238,00 | -3,88 % | KRW 1.334,00 | KRW 1.334,00 | KRW 1.214,00 | 30,19K |
| 2026-09-08 | KRW 1.288,00 | +0,16 % | KRW 1.235,00 | KRW 1.329,00 | KRW 1.235,00 | 34,20K |
| 2026-09-07 | KRW 1.286,00 | +4,13 % | KRW 1.245,00 | KRW 1.343,00 | KRW 1.235,00 | 85,32K |
| 2026-09-04 | KRW 1.235,00 | +2,83 % | KRW 1.245,00 | KRW 1.245,00 | KRW 1.177,00 | 9,77K |
| 2026-09-03 | KRW 1.201,00 | -2,12 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.200,00 | 4,45K |
| 2026-09-02 | KRW 1.227,00 | +1,24 % | KRW 1.212,00 | KRW 1.236,00 | KRW 1.204,00 | 23,80K |
| 2026-09-01 | KRW 1.212,00 | -0,90 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.180,00 | 20,79K |
| 2026-08-31 | KRW 1.223,00 | -0,73 % | KRW 1.339,00 | KRW 1.339,00 | KRW 1.175,00 | 38,47K |
| 2026-08-28 | KRW 1.232,00 | +11,80 % | KRW 1.110,00 | KRW 1.400,00 | KRW 1.086,00 | 170,04K |
| 2026-08-27 | KRW 1.102,00 | +1,75 % | KRW 1.100,00 | KRW 1.145,00 | KRW 1.070,00 | 32,04K |
| 2026-08-26 | KRW 1.083,00 | -2,52 % | KRW 1.119,00 | KRW 1.139,00 | KRW 1.070,00 | 10,90K |
| 2026-08-25 | KRW 1.111,00 | +0,09 % | KRW 1.110,00 | KRW 1.170,00 | KRW 1.092,00 | 38,34K |
| 2026-08-24 | KRW 1.110,00 | 0,00 % | KRW 1.127,00 | KRW 1.135,00 | KRW 1.056,00 | 35,94K |
| 2026-08-21 | KRW 1.110,00 | -4,48 % | KRW 1.162,00 | KRW 1.174,00 | KRW 1.101,00 | 12,68K |
| 2026-08-20 | KRW 1.162,00 | -0,68 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.100,00 | 62,08K |
| 2026-08-19 | KRW 1.170,00 | -5,80 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.132,00 | 17,12K |
| 2026-08-18 | KRW 1.242,00 | -1,19 % | KRW 1.257,00 | KRW 1.341,00 | KRW 1.185,00 | 34,57K |
| 2026-08-14 | KRW 1.257,00 | -2,78 % | KRW 1.310,00 | KRW 1.320,00 | KRW 1.257,00 | 32,39K |
| 2026-08-13 | KRW 1.293,00 | -1,00 % | KRW 1.310,00 | KRW 1.350,00 | KRW 1.277,00 | 16,39K |
| 2026-08-12 | KRW 1.306,00 | +1,63 % | KRW 1.300,00 | KRW 1.340,00 | KRW 1.233,00 | 24,44K |
| 2026-08-11 | KRW 1.285,00 | -2,65 % | KRW 1.330,00 | KRW 1.350,00 | KRW 1.285,00 | 30,93K |
| 2026-08-10 | KRW 1.320,00 | -4,35 % | KRW 1.400,00 | KRW 1.480,00 | KRW 1.300,00 | 38,51K |
| 2026-08-07 | KRW 1.380,00 | -2,13 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.349,00 | 8,81K |
| 2026-08-06 | KRW 1.410,00 | -1,05 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.410,00 | 12,15K |
| 2026-08-05 | KRW 1.425,00 | -1,18 % | KRW 1.491,00 | KRW 1.491,00 | KRW 1.392,00 | 45,08K |
| 2026-08-04 | KRW 1.442,00 | +4,04 % | KRW 1.318,00 | KRW 1.450,00 | KRW 1.318,00 | 59,68K |
| 2026-08-03 | KRW 1.386,00 | -4,48 % | KRW 1.468,00 | KRW 1.469,00 | KRW 1.334,00 | 44,81K |
| 2026-07-31 | KRW 1.451,00 | +17,30 % | KRW 1.279,00 | KRW 1.500,00 | KRW 1.200,00 | 236,17K |
| 2026-07-30 | KRW 1.237,00 | +3,00 % | KRW 1.202,00 | KRW 1.270,00 | KRW 1.145,00 | 44,47K |
| 2026-07-29 | KRW 1.201,00 | -8,32 % | KRW 1.150,00 | KRW 1.270,00 | KRW 1.150,00 | 51,68K |
| 2026-07-28 | KRW 1.310,00 | -1,87 % | KRW 1.335,00 | KRW 1.398,00 | KRW 1.210,00 | 58,10K |
| 2026-07-27 | KRW 1.335,00 | +3,17 % | KRW 1.300,00 | KRW 1.340,00 | KRW 1.261,00 | 62,45K |
| 2026-07-24 | KRW 1.294,00 | +4,52 % | KRW 1.309,00 | KRW 1.349,00 | KRW 1.206,00 | 55,98K |
| 2026-07-23 | KRW 1.238,00 | -3,36 % | KRW 1.239,00 | KRW 1.268,00 | KRW 1.125,00 | 58,53K |
| 2026-07-22 | KRW 1.281,00 | +2,48 % | KRW 1.300,00 | KRW 1.349,00 | KRW 1.201,00 | 110,40K |
| 2026-07-21 | KRW 1.250,00 | +3,99 % | KRW 1.247,00 | KRW 1.298,00 | KRW 1.189,00 | 113,75K |
| 2026-07-20 | KRW 1.202,00 | +1,86 % | KRW 1.200,00 | KRW 1.330,00 | KRW 1.073,00 | 270,67K |
| 2026-07-16 | KRW 1.180,00 | +15,01 % | KRW 1.035,00 | KRW 1.333,00 | KRW 1.035,00 | 286,28K |
| 2026-07-15 | KRW 1.026,00 | +6,21 % | KRW 966,00 | KRW 1.050,00 | KRW 966,00 | 49,79K |
| 2026-07-14 | KRW 966,00 | +2,33 % | KRW 910,00 | KRW 1.015,00 | KRW 910,00 | 48,98K |
| 2026-07-13 | KRW 944,00 | -5,69 % | KRW 1.000,00 | KRW 1.045,00 | KRW 909,00 | 84,49K |
| 2026-07-10 | KRW 1.001,00 | -0,20 % | KRW 1.009,00 | KRW 1.048,00 | KRW 994,00 | 51,10K |
| 2026-07-09 | KRW 1.003,00 | +0,30 % | KRW 1.000,00 | KRW 1.019,00 | KRW 970,00 | 26,85K |
| 2026-07-08 | KRW 1.000,00 | -4,12 % | KRW 987,00 | KRW 1.036,00 | KRW 987,00 | 62,24K |
| 2026-07-07 | KRW 1.043,00 | +2,15 % | KRW 1.030,00 | KRW 1.090,00 | KRW 990,00 | 71,44K |
| 2026-07-06 | KRW 1.021,00 | -4,49 % | KRW 1.069,00 | KRW 1.079,00 | KRW 990,00 | 63,87K |
| 2026-07-03 | KRW 1.069,00 | +3,79 % | KRW 1.030,00 | KRW 1.069,00 | KRW 982,00 | 41,14K |
| 2026-07-02 | KRW 1.030,00 | -2,46 % | KRW 1.060,00 | KRW 1.069,00 | KRW 1.001,00 | 24,32K |
| 2026-07-01 | KRW 1.056,00 | +3,23 % | KRW 1.020,00 | KRW 1.076,00 | KRW 1.020,00 | 46,20K |
| 2026-06-30 | KRW 1.023,00 | -7,00 % | KRW 1.100,00 | KRW 1.101,00 | KRW 1.000,00 | 46,82K |
| 2026-06-29 | KRW 1.100,00 | -7,02 % | KRW 1.080,00 | KRW 1.181,00 | KRW 1.042,00 | 60,87K |
| 2026-06-26 | KRW 1.183,00 | +11,60 % | KRW 1.060,00 | KRW 1.183,00 | KRW 961,00 | 140,16K |
| 2026-06-25 | KRW 1.060,00 | -6,94 % | KRW 1.172,00 | KRW 1.172,00 | KRW 1.059,00 | 56,87K |
| 2026-06-24 | KRW 1.139,00 | +6,35 % | KRW 1.068,00 | KRW 1.230,00 | KRW 1.067,00 | 110,34K |
| 2026-06-23 | KRW 1.071,00 | -14,25 % | KRW 1.273,00 | KRW 1.273,00 | KRW 955,00 | 214,28K |
| 2026-06-22 | KRW 1.249,00 | -1,89 % | KRW 1.273,00 | KRW 1.332,00 | KRW 1.233,00 | 53,50K |
| 2026-06-19 | KRW 1.273,00 | -5,56 % | KRW 1.348,00 | KRW 1.398,00 | KRW 1.216,00 | 92,36K |
| 2026-06-18 | KRW 1.348,00 | -0,37 % | KRW 1.371,00 | KRW 1.466,00 | KRW 1.334,00 | 56,56K |
| 2026-06-17 | KRW 1.353,00 | +1,42 % | KRW 1.334,00 | KRW 1.390,00 | KRW 1.302,00 | 75,28K |
| 2026-06-16 | KRW 1.334,00 | +1,06 % | KRW 1.320,00 | KRW 1.362,00 | KRW 1.270,00 | 79,79K |
| 2026-06-15 | KRW 1.320,00 | -1,71 % | KRW 1.383,00 | KRW 1.499,00 | KRW 1.300,00 | 120,30K |
| 2026-06-12 | KRW 1.343,00 | -0,89 % | KRW 1.355,00 | KRW 1.400,00 | KRW 1.333,00 | 53,55K |
| 2026-06-11 | KRW 1.355,00 | -0,44 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.301,00 | 32,64K |
| 2026-06-10 | KRW 1.361,00 | -0,73 % | KRW 1.303,00 | KRW 1.389,00 | KRW 1.300,00 | 13,47K |
| 2026-06-09 | KRW 1.371,00 | 0,00 % | KRW 1.371,00 | KRW 1.408,00 | KRW 1.324,00 | 61,01K |
| 2026-06-08 | KRW 1.371,00 | -6,92 % | KRW 1.472,00 | KRW 1.472,00 | KRW 1.352,00 | 50,91K |
| 2026-06-05 | KRW 1.473,00 | +0,14 % | KRW 1.471,00 | KRW 1.517,00 | KRW 1.401,00 | 57,17K |
| 2026-06-04 | KRW 1.471,00 | +4,10 % | KRW 1.430,00 | KRW 1.535,00 | KRW 1.414,00 | 48,68K |
| 2026-06-02 | KRW 1.413,00 | -5,74 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.400,00 | 119,09K |
| 2026-06-01 | KRW 1.499,00 | -6,20 % | KRW 1.585,00 | KRW 1.598,00 | KRW 1.495,00 | 140,90K |
| 2026-05-29 | KRW 1.598,00 | -2,14 % | KRW 1.612,00 | KRW 1.635,00 | KRW 1.492,00 | 304,55K |
| 2026-05-28 | KRW 1.633,00 | +5,49 % | KRW 1.580,00 | KRW 1.650,00 | KRW 1.506,00 | 188,91K |
| 2026-05-27 | KRW 1.548,00 | -0,26 % | KRW 1.552,00 | KRW 1.552,00 | KRW 1.450,00 | 161,25K |
| 2026-05-26 | KRW 1.552,00 | -3,42 % | KRW 1.607,00 | KRW 1.607,00 | KRW 1.480,00 | 237,29K |
| 2026-05-22 | KRW 1.607,00 | +2,49 % | KRW 1.568,00 | KRW 1.640,00 | KRW 1.540,00 | 146,68K |