DSC INVESTMENT INC. 241520
KRX · Südkorea · Finanzen
KRW 8.480,00+300,00 (+3,67 %)
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 8.480,00 | +3,67 % | KRW 8.180,00 | KRW 8.500,00 | KRW 8.040,00 | 165,15K |
| 2026-09-30 | KRW 8.180,00 | +0,62 % | KRW 8.220,00 | KRW 8.360,00 | KRW 8.140,00 | 95,39K |
| 2026-09-29 | KRW 8.130,00 | -1,09 % | KRW 8.180,00 | KRW 8.280,00 | KRW 8.000,00 | 82,30K |
| 2026-09-28 | KRW 8.220,00 | +1,48 % | KRW 8.150,00 | KRW 8.380,00 | KRW 8.020,00 | 129,49K |
| 2026-09-23 | KRW 8.100,00 | 0,00 % | KRW 8.170,00 | KRW 8.280,00 | KRW 8.060,00 | 83,04K |
| 2026-09-22 | KRW 8.100,00 | +0,37 % | KRW 8.310,00 | KRW 8.360,00 | KRW 7.900,00 | 132,23K |
| 2026-09-21 | KRW 8.070,00 | -0,49 % | KRW 8.110,00 | KRW 8.270,00 | KRW 8.010,00 | 99,26K |
| 2026-09-18 | KRW 8.110,00 | +1,76 % | KRW 8.040,00 | KRW 8.300,00 | KRW 8.040,00 | 132,60K |
| 2026-09-17 | KRW 7.970,00 | +1,92 % | KRW 7.910,00 | KRW 8.120,00 | KRW 7.840,00 | 117,17K |
| 2026-09-16 | KRW 7.820,00 | +0,13 % | KRW 7.810,00 | KRW 7.910,00 | KRW 7.650,00 | 117,83K |
| 2026-09-15 | KRW 7.810,00 | -0,76 % | KRW 7.870,00 | KRW 8.020,00 | KRW 7.730,00 | 69,35K |
| 2026-09-14 | KRW 7.870,00 | -1,63 % | KRW 7.920,00 | KRW 8.000,00 | KRW 7.720,00 | 56,74K |
| 2026-09-11 | KRW 8.000,00 | -1,72 % | KRW 7.950,00 | KRW 8.140,00 | KRW 7.900,00 | 63,22K |
| 2026-09-10 | KRW 8.140,00 | -0,85 % | KRW 8.190,00 | KRW 8.240,00 | KRW 7.970,00 | 73,77K |
| 2026-09-09 | KRW 8.210,00 | +1,48 % | KRW 8.010,00 | KRW 8.320,00 | KRW 8.010,00 | 91,29K |
| 2026-09-08 | KRW 8.090,00 | +1,00 % | KRW 8.060,00 | KRW 8.450,00 | KRW 8.060,00 | 203,99K |
| 2026-09-07 | KRW 8.010,00 | +0,25 % | KRW 8.050,00 | KRW 8.210,00 | KRW 7.900,00 | 122,73K |
| 2026-09-04 | KRW 7.990,00 | +3,10 % | KRW 7.850,00 | KRW 8.070,00 | KRW 7.850,00 | 83,72K |
| 2026-09-03 | KRW 7.750,00 | -1,65 % | KRW 7.950,00 | KRW 8.050,00 | KRW 7.630,00 | 102,52K |
| 2026-09-02 | KRW 7.880,00 | -2,60 % | KRW 7.980,00 | KRW 8.070,00 | KRW 7.815,00 | 88,27K |
| 2026-09-01 | KRW 8.090,00 | -3,46 % | KRW 8.280,00 | KRW 8.300,00 | KRW 8.050,00 | 115,21K |
| 2026-08-31 | KRW 8.380,00 | -1,53 % | KRW 8.430,00 | KRW 8.430,00 | KRW 8.005,00 | 92,99K |
| 2026-08-28 | KRW 8.510,00 | +2,53 % | KRW 8.300,00 | KRW 8.510,00 | KRW 8.080,00 | 128,95K |
| 2026-08-27 | KRW 8.300,00 | +0,61 % | KRW 8.270,00 | KRW 8.540,00 | KRW 8.160,00 | 158,65K |
| 2026-08-26 | KRW 8.250,00 | -2,14 % | KRW 8.430,00 | KRW 8.480,00 | KRW 8.070,00 | 125,57K |
| 2026-08-25 | KRW 8.430,00 | +0,96 % | KRW 8.200,00 | KRW 8.470,00 | KRW 7.790,00 | 173,43K |
| 2026-08-24 | KRW 8.350,00 | +6,51 % | KRW 8.610,00 | KRW 9.130,00 | KRW 8.000,00 | 554,17K |
| 2026-08-21 | KRW 7.840,00 | -2,97 % | KRW 7.990,00 | KRW 8.080,00 | KRW 7.610,00 | 172,37K |
| 2026-08-20 | KRW 8.080,00 | +1,64 % | KRW 8.030,00 | KRW 8.340,00 | KRW 8.010,00 | 85,36K |
| 2026-08-19 | KRW 7.950,00 | -3,05 % | KRW 8.140,00 | KRW 8.290,00 | KRW 7.900,00 | 110,18K |
| 2026-08-18 | KRW 8.200,00 | -3,64 % | KRW 8.600,00 | KRW 8.630,00 | KRW 8.140,00 | 128,46K |
| 2026-08-14 | KRW 8.510,00 | +1,31 % | KRW 8.400,00 | KRW 8.680,00 | KRW 8.320,00 | 124,31K |
| 2026-08-13 | KRW 8.400,00 | +1,45 % | KRW 8.480,00 | KRW 8.820,00 | KRW 8.390,00 | 251,41K |
| 2026-08-12 | KRW 8.280,00 | -0,84 % | KRW 8.350,00 | KRW 8.430,00 | KRW 8.050,00 | 123,29K |
| 2026-08-11 | KRW 8.350,00 | -1,07 % | KRW 8.440,00 | KRW 8.590,00 | KRW 8.230,00 | 108,50K |
| 2026-08-10 | KRW 8.440,00 | +6,43 % | KRW 8.040,00 | KRW 8.560,00 | KRW 8.040,00 | 150,12K |
| 2026-08-07 | KRW 7.930,00 | -1,98 % | KRW 8.130,00 | KRW 8.310,00 | KRW 7.700,00 | 84,19K |
| 2026-08-06 | KRW 8.090,00 | -1,94 % | KRW 8.300,00 | KRW 8.360,00 | KRW 7.960,00 | 126,30K |
| 2026-08-05 | KRW 8.250,00 | +3,25 % | KRW 7.990,00 | KRW 8.370,00 | KRW 7.990,00 | 228,57K |
| 2026-08-04 | KRW 7.990,00 | +9,00 % | KRW 7.400,00 | KRW 7.990,00 | KRW 7.400,00 | 179,70K |
| 2026-08-03 | KRW 7.330,00 | -1,87 % | KRW 7.400,00 | KRW 7.750,00 | KRW 7.160,00 | 164,60K |
| 2026-07-31 | KRW 7.470,00 | +18,57 % | KRW 6.700,00 | KRW 7.480,00 | KRW 6.660,00 | 303,14K |
| 2026-07-30 | KRW 6.300,00 | -0,32 % | KRW 6.120,00 | KRW 6.780,00 | KRW 6.120,00 | 230,67K |
| 2026-07-29 | KRW 6.320,00 | -10,73 % | KRW 7.090,00 | KRW 7.330,00 | KRW 6.160,00 | 389,62K |
| 2026-07-28 | KRW 7.080,00 | -9,81 % | KRW 7.580,00 | KRW 7.800,00 | KRW 7.060,00 | 187,01K |
| 2026-07-27 | KRW 7.850,00 | +3,70 % | KRW 7.790,00 | KRW 8.240,00 | KRW 7.670,00 | 211,89K |
| 2026-07-24 | KRW 7.570,00 | -5,14 % | KRW 7.850,00 | KRW 7.910,00 | KRW 7.530,00 | 134,61K |
| 2026-07-23 | KRW 7.980,00 | +6,40 % | KRW 7.580,00 | KRW 7.990,00 | KRW 7.580,00 | 139,15K |
| 2026-07-22 | KRW 7.500,00 | +1,21 % | KRW 7.610,00 | KRW 7.870,00 | KRW 7.500,00 | 118,53K |
| 2026-07-21 | KRW 7.410,00 | +0,41 % | KRW 7.300,00 | KRW 7.630,00 | KRW 7.200,00 | 145,53K |
| 2026-07-20 | KRW 7.380,00 | -5,02 % | KRW 7.450,00 | KRW 7.770,00 | KRW 7.310,00 | 151,91K |
| 2026-07-16 | KRW 7.770,00 | -5,24 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.720,00 | 136,38K |
| 2026-07-15 | KRW 8.200,00 | +7,61 % | KRW 7.770,00 | KRW 8.250,00 | KRW 7.770,00 | 229,88K |
| 2026-07-14 | KRW 7.620,00 | -4,39 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.280,00 | 332,18K |
| 2026-07-13 | KRW 7.970,00 | -7,43 % | KRW 8.700,00 | KRW 8.800,00 | KRW 7.800,00 | 221,90K |
| 2026-07-10 | KRW 8.610,00 | +7,49 % | KRW 8.040,00 | KRW 8.750,00 | KRW 8.040,00 | 205,25K |
| 2026-07-09 | KRW 8.010,00 | -1,11 % | KRW 8.040,00 | KRW 8.440,00 | KRW 7.890,00 | 314,87K |
| 2026-07-08 | KRW 8.100,00 | -5,59 % | KRW 8.400,00 | KRW 8.770,00 | KRW 8.000,00 | 284,88K |
| 2026-07-07 | KRW 8.580,00 | -2,72 % | KRW 8.820,00 | KRW 8.960,00 | KRW 8.270,00 | 263,15K |
| 2026-07-06 | KRW 8.820,00 | -1,56 % | KRW 8.960,00 | KRW 9.130,00 | KRW 8.540,00 | 174,23K |
| 2026-07-03 | KRW 8.960,00 | +2,40 % | KRW 8.740,00 | KRW 8.960,00 | KRW 8.200,00 | 252,34K |
| 2026-07-02 | KRW 8.750,00 | -7,51 % | KRW 9.460,00 | KRW 9.480,00 | KRW 8.520,00 | 301,42K |
| 2026-07-01 | KRW 9.460,00 | +1,83 % | KRW 9.290,00 | KRW 9.850,00 | KRW 9.160,00 | 281,90K |
| 2026-06-30 | KRW 9.290,00 | +0,65 % | KRW 9.230,00 | KRW 9.520,00 | KRW 9.040,00 | 154,28K |
| 2026-06-29 | KRW 9.230,00 | +8,84 % | KRW 8.350,00 | KRW 9.280,00 | KRW 8.350,00 | 330,23K |
| 2026-06-26 | KRW 8.480,00 | -7,73 % | KRW 9.120,00 | KRW 9.170,00 | KRW 8.290,00 | 575,55K |
| 2026-06-25 | KRW 9.190,00 | -0,86 % | KRW 9.270,00 | KRW 9.620,00 | KRW 9.120,00 | 290,99K |
| 2026-06-24 | KRW 9.270,00 | -0,43 % | KRW 9.190,00 | KRW 9.650,00 | KRW 9.050,00 | 351,29K |
| 2026-06-23 | KRW 9.310,00 | -8,46 % | KRW 10.120,00 | KRW 10.200,00 | KRW 9.310,00 | 672,58K |
| 2026-06-22 | KRW 10.170,00 | -1,83 % | KRW 10.000,00 | KRW 10.500,00 | KRW 9.900,00 | 391,62K |
| 2026-06-19 | KRW 10.360,00 | -5,82 % | KRW 10.990,00 | KRW 11.160,00 | KRW 10.000,00 | 532,28K |
| 2026-06-18 | KRW 11.000,00 | -3,59 % | KRW 11.340,00 | KRW 11.380,00 | KRW 10.950,00 | 278,73K |
| 2026-06-17 | KRW 11.410,00 | -2,56 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.330,00 | 212,96K |
| 2026-06-16 | KRW 11.710,00 | -0,51 % | KRW 11.850,00 | KRW 12.070,00 | KRW 11.520,00 | 275,91K |
| 2026-06-15 | KRW 11.770,00 | +4,44 % | KRW 11.710,00 | KRW 12.140,00 | KRW 11.450,00 | 395,91K |
| 2026-06-12 | KRW 11.270,00 | +2,64 % | KRW 11.250,00 | KRW 11.650,00 | KRW 11.130,00 | 362,22K |
| 2026-06-11 | KRW 10.980,00 | +2,62 % | KRW 10.400,00 | KRW 10.980,00 | KRW 10.230,00 | 357,10K |
| 2026-06-10 | KRW 10.700,00 | -7,68 % | KRW 11.420,00 | KRW 11.570,00 | KRW 10.470,00 | 1,21K |
| 2026-06-09 | KRW 11.590,00 | +6,72 % | KRW 11.000,00 | KRW 11.700,00 | KRW 11.000,00 | 382,52K |
| 2026-06-08 | KRW 10.860,00 | -9,80 % | KRW 10.820,00 | KRW 11.500,00 | KRW 10.720,00 | 623,96K |
| 2026-06-05 | KRW 12.040,00 | -6,81 % | KRW 12.780,00 | KRW 13.050,00 | KRW 12.000,00 | 661,43K |
| 2026-06-04 | KRW 12.920,00 | +0,47 % | KRW 12.530,00 | KRW 13.370,00 | KRW 12.270,00 | 618,12K |
| 2026-06-02 | KRW 12.860,00 | 0,00 % | KRW 12.610,00 | KRW 14.230,00 | KRW 12.010,00 | 3,14M |
| 2026-06-01 | KRW 12.860,00 | -8,79 % | KRW 14.100,00 | KRW 14.670,00 | KRW 12.860,00 | 1,82M |
| 2026-05-29 | KRW 14.100,00 | +9,39 % | KRW 15.390,00 | KRW 16.750,00 | KRW 13.860,00 | 11,12M |
| 2026-05-28 | KRW 12.890,00 | -3,30 % | KRW 14.050,00 | KRW 14.280,00 | KRW 12.360,00 | 590,47K |
| 2026-05-27 | KRW 13.330,00 | -4,72 % | KRW 14.200,00 | KRW 14.280,00 | KRW 13.300,00 | 490,69K |
| 2026-05-26 | KRW 13.990,00 | +2,49 % | KRW 13.770,00 | KRW 14.510,00 | KRW 13.770,00 | 479,21K |
| 2026-05-22 | KRW 13.650,00 | +4,12 % | KRW 13.120,00 | KRW 13.890,00 | KRW 13.120,00 | 400,75K |
| 2026-05-21 | KRW 13.110,00 | +6,15 % | KRW 12.560,00 | KRW 13.240,00 | KRW 12.530,00 | 379,33K |