DRGEM Corp. 263690
KRX · Südkorea · Gesundheitstechnologie
KRW 5.180,00+10,00 (+0,19 %)
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 5.180,00 | +0,19 % | KRW 5.150,00 | KRW 5.180,00 | KRW 5.100,00 | 5,72K |
| 2026-10-01 | KRW 5.170,00 | 0,00 % | KRW 5.120,00 | KRW 5.210,00 | KRW 5.090,00 | 7,10K |
| 2026-09-30 | KRW 5.170,00 | +1,37 % | KRW 5.150,00 | KRW 5.170,00 | KRW 5.060,00 | 9,08K |
| 2026-09-29 | KRW 5.100,00 | +0,99 % | KRW 5.010,00 | KRW 5.150,00 | KRW 5.010,00 | 10,56K |
| 2026-09-28 | KRW 5.050,00 | +0,60 % | KRW 5.030,00 | KRW 5.050,00 | KRW 5.010,00 | 13,07K |
| 2026-09-23 | KRW 5.020,00 | +1,72 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.975,00 | 9,84K |
| 2026-09-22 | KRW 4.935,00 | +0,20 % | KRW 4.925,00 | KRW 4.980,00 | KRW 4.890,00 | 12,30K |
| 2026-09-21 | KRW 4.925,00 | 0,00 % | KRW 4.890,00 | KRW 4.930,00 | KRW 4.870,00 | 7,14K |
| 2026-09-18 | KRW 4.925,00 | +0,20 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.870,00 | 3,32K |
| 2026-09-17 | KRW 4.915,00 | +0,61 % | KRW 4.885,00 | KRW 4.915,00 | KRW 4.825,00 | 15,84K |
| 2026-09-16 | KRW 4.885,00 | -0,91 % | KRW 4.900,00 | KRW 4.950,00 | KRW 4.880,00 | 4,08K |
| 2026-09-15 | KRW 4.930,00 | +0,20 % | KRW 4.920,00 | KRW 4.965,00 | KRW 4.890,00 | 7,89K |
| 2026-09-14 | KRW 4.920,00 | 0,00 % | KRW 4.920,00 | KRW 4.960,00 | KRW 4.910,00 | 3,70K |
| 2026-09-11 | KRW 4.920,00 | -0,61 % | KRW 4.970,00 | KRW 4.975,00 | KRW 4.920,00 | 3,45K |
| 2026-09-10 | KRW 4.950,00 | -0,80 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.920,00 | 9,02K |
| 2026-09-09 | KRW 4.990,00 | +0,10 % | KRW 4.985,00 | KRW 4.995,00 | KRW 4.950,00 | 5,32K |
| 2026-09-08 | KRW 4.985,00 | -0,30 % | KRW 4.990,00 | KRW 5.010,00 | KRW 4.975,00 | 6,59K |
| 2026-09-07 | KRW 5.000,00 | -1,57 % | KRW 5.080,00 | KRW 5.120,00 | KRW 4.990,00 | 12,13K |
| 2026-09-04 | KRW 5.080,00 | -0,39 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.030,00 | 6,37K |
| 2026-09-03 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.010,00 | 5,94K |
| 2026-09-02 | KRW 5.100,00 | -0,20 % | KRW 5.060,00 | KRW 5.120,00 | KRW 5.000,00 | 10,36K |
| 2026-09-01 | KRW 5.110,00 | +0,20 % | KRW 5.100,00 | KRW 5.120,00 | KRW 5.000,00 | 9,26K |
| 2026-08-31 | KRW 5.100,00 | +0,99 % | KRW 5.050,00 | KRW 5.200,00 | KRW 5.000,00 | 29,02K |
| 2026-08-28 | KRW 5.050,00 | -0,20 % | KRW 5.020,00 | KRW 5.060,00 | KRW 4.985,00 | 3,92K |
| 2026-08-27 | KRW 5.060,00 | -1,17 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.990,00 | 5,56K |
| 2026-08-26 | KRW 5.120,00 | +1,59 % | KRW 5.040,00 | KRW 5.120,00 | KRW 5.000,00 | 11,72K |
| 2026-08-25 | KRW 5.040,00 | 0,00 % | KRW 4.985,00 | KRW 5.070,00 | KRW 4.935,00 | 5,66K |
| 2026-08-24 | KRW 5.040,00 | 0,00 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.985,00 | 3,53K |
| 2026-08-21 | KRW 5.040,00 | +0,20 % | KRW 4.985,00 | KRW 5.060,00 | KRW 4.915,00 | 11,10K |
| 2026-08-20 | KRW 5.030,00 | +0,60 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.975,00 | 11,38K |
| 2026-08-19 | KRW 5.000,00 | -0,20 % | KRW 5.010,00 | KRW 5.080,00 | KRW 4.965,00 | 9,75K |
| 2026-08-18 | KRW 5.010,00 | -3,47 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.010,00 | 12,29K |
| 2026-08-14 | KRW 5.190,00 | 0,00 % | KRW 5.190,00 | KRW 5.290,00 | KRW 5.090,00 | 17,01K |
| 2026-08-13 | KRW 5.190,00 | -0,19 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.080,00 | 10,94K |
| 2026-08-12 | KRW 5.200,00 | +0,78 % | KRW 5.160,00 | KRW 5.200,00 | KRW 5.110,00 | 2,36K |
| 2026-08-11 | KRW 5.160,00 | -0,58 % | KRW 5.100,00 | KRW 5.200,00 | KRW 5.100,00 | 8,93K |
| 2026-08-10 | KRW 5.190,00 | +2,37 % | KRW 5.040,00 | KRW 5.190,00 | KRW 5.040,00 | 7,29K |
| 2026-08-07 | KRW 5.070,00 | +1,40 % | KRW 5.010,00 | KRW 5.100,00 | KRW 5.010,00 | 3,29K |
| 2026-08-06 | KRW 5.000,00 | -2,15 % | KRW 5.060,00 | KRW 5.130,00 | KRW 5.000,00 | 7,48K |
| 2026-08-05 | KRW 5.110,00 | +0,79 % | KRW 5.030,00 | KRW 5.140,00 | KRW 5.010,00 | 8,85K |
| 2026-08-04 | KRW 5.070,00 | +1,00 % | KRW 5.020,00 | KRW 5.070,00 | KRW 4.900,00 | 17,89K |
| 2026-08-03 | KRW 5.020,00 | +2,03 % | KRW 4.920,00 | KRW 5.080,00 | KRW 4.885,00 | 15,25K |
| 2026-07-31 | KRW 4.920,00 | +1,86 % | KRW 4.830,00 | KRW 4.945,00 | KRW 4.830,00 | 13,47K |
| 2026-07-30 | KRW 4.830,00 | +0,63 % | KRW 4.605,00 | KRW 4.915,00 | KRW 4.605,00 | 15,70K |
| 2026-07-29 | KRW 4.800,00 | -2,34 % | KRW 4.915,00 | KRW 5.030,00 | KRW 4.750,00 | 28,16K |
| 2026-07-28 | KRW 4.915,00 | -1,60 % | KRW 4.945,00 | KRW 4.990,00 | KRW 4.850,00 | 26,74K |
| 2026-07-27 | KRW 4.995,00 | -1,09 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.960,00 | 8,09K |
| 2026-07-24 | KRW 5.050,00 | +0,80 % | KRW 4.970,00 | KRW 5.100,00 | KRW 4.970,00 | 12,82K |
| 2026-07-23 | KRW 5.010,00 | 0,00 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.900,00 | 17,91K |
| 2026-07-22 | KRW 5.010,00 | +2,14 % | KRW 4.890,00 | KRW 5.170,00 | KRW 4.840,00 | 20,76K |
| 2026-07-21 | KRW 4.905,00 | +0,10 % | KRW 4.840,00 | KRW 4.930,00 | KRW 4.830,00 | 12,23K |
| 2026-07-20 | KRW 4.900,00 | -2,58 % | KRW 4.910,00 | KRW 5.020,00 | KRW 4.865,00 | 7,73K |
| 2026-07-16 | KRW 5.030,00 | -1,18 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.970,00 | 7,99K |
| 2026-07-15 | KRW 5.090,00 | +0,99 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.980,00 | 9,68K |
| 2026-07-14 | KRW 5.040,00 | +3,07 % | KRW 4.890,00 | KRW 5.070,00 | KRW 4.810,00 | 22,01K |
| 2026-07-13 | KRW 4.890,00 | -4,31 % | KRW 5.110,00 | KRW 5.190,00 | KRW 4.890,00 | 20,83K |
| 2026-07-10 | KRW 5.110,00 | +2,20 % | KRW 5.000,00 | KRW 5.150,00 | KRW 4.850,00 | 20,73K |
| 2026-07-09 | KRW 5.000,00 | -0,40 % | KRW 4.860,00 | KRW 5.000,00 | KRW 4.860,00 | 21,70K |
| 2026-07-08 | KRW 5.020,00 | +0,20 % | KRW 4.965,00 | KRW 5.030,00 | KRW 4.855,00 | 23,69K |
| 2026-07-07 | KRW 5.010,00 | -0,20 % | KRW 4.935,00 | KRW 5.140,00 | KRW 4.935,00 | 20,61K |
| 2026-07-06 | KRW 5.020,00 | -0,40 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.935,00 | 29,98K |
| 2026-07-03 | KRW 5.040,00 | +1,51 % | KRW 4.970,00 | KRW 5.040,00 | KRW 4.870,00 | 22,21K |
| 2026-07-02 | KRW 4.965,00 | -1,49 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.880,00 | 16,26K |
| 2026-07-01 | KRW 5.040,00 | +1,00 % | KRW 4.990,00 | KRW 5.110,00 | KRW 4.940,00 | 27,38K |
| 2026-06-30 | KRW 4.990,00 | -0,80 % | KRW 4.925,00 | KRW 5.190,00 | KRW 4.925,00 | 21,72K |
| 2026-06-29 | KRW 5.030,00 | +5,89 % | KRW 4.750,00 | KRW 5.040,00 | KRW 4.750,00 | 10,91K |
| 2026-06-26 | KRW 4.750,00 | -2,96 % | KRW 4.895,00 | KRW 4.920,00 | KRW 4.750,00 | 16,52K |
| 2026-06-25 | KRW 4.895,00 | +0,41 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.830,00 | 22,22K |
| 2026-06-24 | KRW 4.875,00 | 0,00 % | KRW 4.850,00 | KRW 4.920,00 | KRW 4.750,00 | 54,45K |
| 2026-06-23 | KRW 4.875,00 | -2,89 % | KRW 4.980,00 | KRW 5.020,00 | KRW 4.800,00 | 30,59K |
| 2026-06-22 | KRW 5.020,00 | -1,95 % | KRW 5.140,00 | KRW 5.240,00 | KRW 4.925,00 | 34,48K |
| 2026-06-19 | KRW 5.120,00 | -4,48 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.970,00 | 37,35K |
| 2026-06-18 | KRW 5.360,00 | +0,19 % | KRW 5.240,00 | KRW 5.400,00 | KRW 5.230,00 | 21,94K |
| 2026-06-17 | KRW 5.350,00 | +1,52 % | KRW 5.270,00 | KRW 5.360,00 | KRW 5.190,00 | 14,80K |
| 2026-06-16 | KRW 5.270,00 | +0,96 % | KRW 5.160,00 | KRW 5.270,00 | KRW 5.160,00 | 5,32K |
| 2026-06-15 | KRW 5.220,00 | -0,19 % | KRW 5.230,00 | KRW 5.310,00 | KRW 5.140,00 | 16,64K |
| 2026-06-12 | KRW 5.230,00 | +2,15 % | KRW 5.130,00 | KRW 5.250,00 | KRW 5.090,00 | 18,71K |
| 2026-06-11 | KRW 5.120,00 | +4,49 % | KRW 4.865,00 | KRW 5.120,00 | KRW 4.845,00 | 24,16K |
| 2026-06-10 | KRW 4.900,00 | -0,10 % | KRW 4.905,00 | KRW 4.970,00 | KRW 4.870,00 | 21,04K |
| 2026-06-09 | KRW 4.905,00 | +0,31 % | KRW 4.850,00 | KRW 5.000,00 | KRW 4.850,00 | 37,43K |
| 2026-06-08 | KRW 4.890,00 | -4,12 % | KRW 4.995,00 | KRW 5.060,00 | KRW 4.880,00 | 22,24K |
| 2026-06-05 | KRW 5.100,00 | +0,59 % | KRW 5.140,00 | KRW 5.140,00 | KRW 5.000,00 | 26,48K |
| 2026-06-04 | KRW 5.070,00 | -1,55 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.050,00 | 26,40K |
| 2026-06-02 | KRW 5.150,00 | +3,00 % | KRW 5.000,00 | KRW 5.150,00 | KRW 4.795,00 | 47,98K |
| 2026-06-01 | KRW 5.000,00 | -1,57 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.950,00 | 46,53K |
| 2026-05-29 | KRW 5.080,00 | -0,20 % | KRW 5.130,00 | KRW 5.150,00 | KRW 4.990,00 | 37,36K |
| 2026-05-28 | KRW 5.090,00 | -5,74 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.000,00 | 34,55K |
| 2026-05-27 | KRW 5.400,00 | -0,92 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.250,00 | 29,71K |
| 2026-05-26 | KRW 5.450,00 | -2,15 % | KRW 5.570,00 | KRW 5.580,00 | KRW 5.400,00 | 29,34K |
| 2026-05-22 | KRW 5.570,00 | +4,70 % | KRW 5.320,00 | KRW 5.570,00 | KRW 5.320,00 | 25,82K |