D&C Media Co., Ltd. 263720
KRX · Südkorea · Technologiedienstleistungen
KRW 6.930,000,00 (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 6.930,00 | 0,00 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.860,00 | 5,03K |
| 2026-10-01 | KRW 6.930,00 | +0,73 % | KRW 6.870,00 | KRW 6.990,00 | KRW 6.850,00 | 1,95K |
| 2026-09-30 | KRW 6.880,00 | 0,00 % | KRW 6.880,00 | KRW 7.030,00 | KRW 6.830,00 | 6,43K |
| 2026-09-29 | KRW 6.880,00 | -0,72 % | KRW 6.810,00 | KRW 6.940,00 | KRW 6.810,00 |
| 5,55K |
| 2026-09-28 | KRW 6.930,00 | +1,46 % | KRW 6.850,00 | KRW 6.970,00 | KRW 6.810,00 | 4,47K |
| 2026-09-23 | KRW 6.830,00 | -0,87 % | KRW 6.880,00 | KRW 6.900,00 | KRW 6.760,00 | 9,48K |
| 2026-09-22 | KRW 6.890,00 | -0,58 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.790,00 | 13,07K |
| 2026-09-21 | KRW 6.930,00 | -2,94 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.870,00 | 9,56K |
| 2026-09-18 | KRW 7.140,00 | +2,44 % | KRW 6.990,00 | KRW 7.200,00 | KRW 6.960,00 | 15,72K |
| 2026-09-17 | KRW 6.970,00 | -1,55 % | KRW 7.080,00 | KRW 7.090,00 | KRW 6.900,00 | 3,89K |
| 2026-09-16 | KRW 7.080,00 | -0,70 % | KRW 7.120,00 | KRW 7.160,00 | KRW 6.920,00 | 8,05K |
| 2026-09-15 | KRW 7.130,00 | +0,28 % | KRW 7.000,00 | KRW 7.210,00 | KRW 6.880,00 | 5,00K |
| 2026-09-14 | KRW 7.110,00 | -0,28 % | KRW 7.080,00 | KRW 7.130,00 | KRW 6.820,00 | 7,55K |
| 2026-09-11 | KRW 7.130,00 | +3,63 % | KRW 6.880,00 | KRW 7.150,00 | KRW 6.880,00 | 7,04K |
| 2026-09-10 | KRW 6.880,00 | -2,41 % | KRW 7.030,00 | KRW 7.040,00 | KRW 6.840,00 | 7,21K |
| 2026-09-09 | KRW 7.050,00 | +0,86 % | KRW 6.990,00 | KRW 7.060,00 | KRW 6.940,00 | 3,03K |
| 2026-09-08 | KRW 6.990,00 | -1,69 % | KRW 7.100,00 | KRW 7.140,00 | KRW 6.930,00 | 8,56K |
| 2026-09-07 | KRW 7.110,00 | -0,56 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.980,00 | 7,91K |
| 2026-09-04 | KRW 7.150,00 | +0,56 % | KRW 7.030,00 | KRW 7.300,00 | KRW 6.920,00 | 5,34K |
| 2026-09-03 | KRW 7.110,00 | -0,14 % | KRW 7.040,00 | KRW 7.200,00 | KRW 6.970,00 | 9,68K |
| 2026-09-02 | KRW 7.120,00 | -0,42 % | KRW 7.280,00 | KRW 7.280,00 | KRW 7.010,00 | 4,71K |
| 2026-09-01 | KRW 7.150,00 | -0,28 % | KRW 7.160,00 | KRW 7.270,00 | KRW 7.040,00 | 10,59K |
| 2026-08-31 | KRW 7.170,00 | -1,38 % | KRW 7.290,00 | KRW 7.290,00 | KRW 6.970,00 | 8,05K |
| 2026-08-28 | KRW 7.270,00 | +1,96 % | KRW 7.130,00 | KRW 7.360,00 | KRW 7.080,00 | 4,07K |
| 2026-08-27 | KRW 7.130,00 | -3,39 % | KRW 7.330,00 | KRW 7.390,00 | KRW 7.050,00 | 11,86K |
| 2026-08-26 | KRW 7.380,00 | -0,67 % | KRW 7.430,00 | KRW 7.470,00 | KRW 7.330,00 | 10,97K |
| 2026-08-25 | KRW 7.430,00 | +2,48 % | KRW 7.250,00 | KRW 7.520,00 | KRW 7.170,00 | 12,34K |
| 2026-08-24 | KRW 7.250,00 | -3,33 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.200,00 | 13,54K |
| 2026-08-21 | KRW 7.500,00 | +0,54 % | KRW 7.400,00 | KRW 7.600,00 | KRW 7.310,00 | 8,45K |
| 2026-08-20 | KRW 7.460,00 | +0,13 % | KRW 7.520,00 | KRW 7.590,00 | KRW 7.330,00 | 5,65K |
| 2026-08-19 | KRW 7.450,00 | +1,36 % | KRW 7.210,00 | KRW 7.470,00 | KRW 7.110,00 | 6,36K |
| 2026-08-18 | KRW 7.350,00 | -3,42 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.280,00 | 20,16K |
| 2026-08-14 | KRW 7.610,00 | +2,01 % | KRW 7.500,00 | KRW 7.640,00 | KRW 7.350,00 | 10,73K |
| 2026-08-13 | KRW 7.460,00 | +0,40 % | KRW 7.500,00 | KRW 7.550,00 | KRW 7.350,00 | 7,06K |
| 2026-08-12 | KRW 7.430,00 | +1,78 % | KRW 7.300,00 | KRW 7.490,00 | KRW 7.300,00 | 18,62K |
| 2026-08-11 | KRW 7.300,00 | +1,25 % | KRW 7.210,00 | KRW 7.380,00 | KRW 7.150,00 | 14,02K |
| 2026-08-10 | KRW 7.210,00 | +1,55 % | KRW 7.100,00 | KRW 7.300,00 | KRW 6.980,00 | 10,42K |
| 2026-08-07 | KRW 7.100,00 | +2,16 % | KRW 6.900,00 | KRW 7.140,00 | KRW 6.860,00 | 18,88K |
| 2026-08-06 | KRW 6.950,00 | 0,00 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.800,00 | 7,85K |
| 2026-08-05 | KRW 6.950,00 | -0,71 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.870,00 | 14,39K |
| 2026-08-04 | KRW 7.000,00 | +6,06 % | KRW 6.500,00 | KRW 7.000,00 | KRW 6.500,00 | 14,97K |
| 2026-08-03 | KRW 6.600,00 | +3,13 % | KRW 6.400,00 | KRW 6.720,00 | KRW 6.300,00 | 10,60K |
| 2026-07-31 | KRW 6.400,00 | +6,49 % | KRW 6.050,00 | KRW 6.430,00 | KRW 6.050,00 | 16,07K |
| 2026-07-30 | KRW 6.010,00 | -3,53 % | KRW 5.780,00 | KRW 6.390,00 | KRW 5.780,00 | 34,83K |
| 2026-07-29 | KRW 6.230,00 | -6,32 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.010,00 | 13,86K |
| 2026-07-28 | KRW 6.650,00 | -4,04 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.480,00 | 19,33K |
| 2026-07-27 | KRW 6.930,00 | +0,58 % | KRW 6.990,00 | KRW 7.040,00 | KRW 6.650,00 | 10,31K |
| 2026-07-24 | KRW 6.890,00 | +1,62 % | KRW 6.780,00 | KRW 6.890,00 | KRW 6.730,00 | 7,42K |
| 2026-07-23 | KRW 6.780,00 | +3,99 % | KRW 6.590,00 | KRW 6.900,00 | KRW 6.560,00 | 12,27K |
| 2026-07-22 | KRW 6.520,00 | -0,91 % | KRW 6.560,00 | KRW 6.730,00 | KRW 6.500,00 | 13,37K |
| 2026-07-21 | KRW 6.580,00 | +0,92 % | KRW 6.480,00 | KRW 6.670,00 | KRW 6.400,00 | 11,95K |
| 2026-07-20 | KRW 6.520,00 | -3,69 % | KRW 6.770,00 | KRW 6.830,00 | KRW 6.510,00 | 16,89K |
| 2026-07-16 | KRW 6.770,00 | -0,15 % | KRW 6.780,00 | KRW 6.880,00 | KRW 6.640,00 | 9,74K |
| 2026-07-15 | KRW 6.780,00 | +2,11 % | KRW 6.590,00 | KRW 6.840,00 | KRW 6.580,00 | 17,42K |
| 2026-07-14 | KRW 6.640,00 | -0,30 % | KRW 6.530,00 | KRW 6.740,00 | KRW 6.430,00 | 34,09K |
| 2026-07-13 | KRW 6.660,00 | -1,77 % | KRW 6.690,00 | KRW 6.860,00 | KRW 6.600,00 | 22,92K |
| 2026-07-10 | KRW 6.780,00 | +5,12 % | KRW 6.450,00 | KRW 6.910,00 | KRW 6.450,00 | 99,08K |
| 2026-07-09 | KRW 6.450,00 | -10,79 % | KRW 7.160,00 | KRW 7.300,00 | KRW 6.220,00 | 301,91K |
| 2026-07-08 | KRW 7.230,00 | -7,90 % | KRW 7.830,00 | KRW 7.830,00 | KRW 7.110,00 | 84,24K |
| 2026-07-07 | KRW 7.850,00 | +1,95 % | KRW 7.610,00 | KRW 7.860,00 | KRW 7.490,00 | 29,60K |
| 2026-07-06 | KRW 7.700,00 | +5,05 % | KRW 7.500,00 | KRW 7.970,00 | KRW 7.500,00 | 32,56K |
| 2026-07-03 | KRW 7.330,00 | -2,53 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.070,00 | 8,39K |
| 2026-07-02 | KRW 7.520,00 | +2,45 % | KRW 7.340,00 | KRW 7.860,00 | KRW 7.210,00 | 21,83K |
| 2026-07-01 | KRW 7.340,00 | +3,38 % | KRW 7.300,00 | KRW 7.390,00 | KRW 7.050,00 | 13,26K |
| 2026-06-30 | KRW 7.100,00 | -2,87 % | KRW 7.310,00 | KRW 7.380,00 | KRW 7.100,00 | 17,44K |
| 2026-06-29 | KRW 7.310,00 | +8,78 % | KRW 6.660,00 | KRW 7.400,00 | KRW 6.660,00 | 56,87K |
| 2026-06-26 | KRW 6.720,00 | -4,00 % | KRW 6.930,00 | KRW 6.990,00 | KRW 6.650,00 | 37,15K |
| 2026-06-25 | KRW 7.000,00 | -4,89 % | KRW 7.380,00 | KRW 7.510,00 | KRW 7.000,00 | 43,11K |
| 2026-06-24 | KRW 7.360,00 | -4,54 % | KRW 7.710,00 | KRW 7.990,00 | KRW 7.260,00 | 40,90K |
| 2026-06-23 | KRW 7.710,00 | -5,63 % | KRW 8.060,00 | KRW 8.340,00 | KRW 7.700,00 | 48,37K |
| 2026-06-22 | KRW 8.170,00 | -1,68 % | KRW 8.320,00 | KRW 8.790,00 | KRW 8.120,00 | 29,34K |
| 2026-06-19 | KRW 8.310,00 | -4,26 % | KRW 8.690,00 | KRW 8.970,00 | KRW 8.260,00 | 38,96K |
| 2026-06-18 | KRW 8.680,00 | -4,41 % | KRW 9.010,00 | KRW 9.130,00 | KRW 8.680,00 | 11,54K |
| 2026-06-17 | KRW 9.080,00 | +1,11 % | KRW 9.170,00 | KRW 9.170,00 | KRW 8.970,00 | 16,55K |
| 2026-06-16 | KRW 8.980,00 | -1,54 % | KRW 9.050,00 | KRW 9.240,00 | KRW 8.970,00 | 12,06K |
| 2026-06-15 | KRW 9.120,00 | -0,65 % | KRW 9.220,00 | KRW 9.410,00 | KRW 9.010,00 | 19,99K |
| 2026-06-12 | KRW 9.180,00 | -1,61 % | KRW 9.340,00 | KRW 9.590,00 | KRW 9.110,00 | 49,38K |
| 2026-06-11 | KRW 9.330,00 | +0,54 % | KRW 9.260,00 | KRW 9.500,00 | KRW 8.940,00 | 17,24K |
| 2026-06-10 | KRW 9.280,00 | +3,11 % | KRW 9.030,00 | KRW 9.310,00 | KRW 8.830,00 | 11,63K |
| 2026-06-09 | KRW 9.000,00 | +5,26 % | KRW 8.550,00 | KRW 9.190,00 | KRW 8.550,00 | 16,01K |
| 2026-06-08 | KRW 8.550,00 | -4,47 % | KRW 8.800,00 | KRW 8.950,00 | KRW 8.490,00 | 26,76K |
| 2026-06-05 | KRW 8.950,00 | -2,72 % | KRW 9.100,00 | KRW 9.360,00 | KRW 8.830,00 | 15,04K |
| 2026-06-04 | KRW 9.200,00 | +1,66 % | KRW 9.100,00 | KRW 9.490,00 | KRW 9.100,00 | 14,62K |
| 2026-06-02 | KRW 9.050,00 | 0,00 % | KRW 8.960,00 | KRW 9.170,00 | KRW 8.600,00 | 58,39K |
| 2026-06-01 | KRW 9.050,00 | -3,10 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.010,00 | 27,20K |
| 2026-05-29 | KRW 9.340,00 | -2,81 % | KRW 9.540,00 | KRW 9.760,00 | KRW 9.100,00 | 33,15K |
| 2026-05-28 | KRW 9.610,00 | -0,31 % | KRW 9.550,00 | KRW 9.700,00 | KRW 9.400,00 | 24,93K |
| 2026-05-27 | KRW 9.640,00 | -4,08 % | KRW 10.010,00 | KRW 10.110,00 | KRW 9.500,00 | 62,70K |
| 2026-05-26 | KRW 10.050,00 | -3,37 % | KRW 10.400,00 | KRW 10.450,00 | KRW 10.030,00 | 32,52K |
| 2026-05-22 | KRW 10.400,00 | +2,06 % | KRW 10.110,00 | KRW 10.400,00 | KRW 10.110,00 | 14,11K |