DH AUTOLEAD Co.,Ltd. 290120
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.115,00-50,00 (-2,31 %)
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 2.115,00 | -2,31 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.105,00 | 17,68K |
| 2026-10-01 | KRW 2.165,00 | +0,70 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.105,00 | 12,47K |
| 2026-09-30 | KRW 2.150,00 | -1,38 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.075,00 | 41,76K |
| 2026-09-29 | KRW 2.180,00 | -1,13 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.110,00 | 24,53K |
| 2026-09-28 | KRW 2.205,00 | +3,04 % | KRW 2.130,00 | KRW 2.600,00 | KRW 2.080,00 | 385,18K |
| 2026-09-23 | KRW 2.140,00 | +0,47 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.080,00 | 8,41K |
| 2026-09-22 | KRW 2.130,00 | +0,47 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.110,00 | 7,31K |
| 2026-09-21 | KRW 2.120,00 | +0,95 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.080,00 | 4,10K |
| 2026-09-18 | KRW 2.100,00 | -1,87 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.095,00 | 14,18K |
| 2026-09-17 | KRW 2.140,00 | +0,94 % | KRW 2.135,00 | KRW 2.145,00 | KRW 2.070,00 | 6,08K |
| 2026-09-16 | KRW 2.120,00 | -0,47 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.070,00 | 16,03K |
| 2026-09-15 | KRW 2.130,00 | -1,39 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.105,00 | 16,34K |
| 2026-09-14 | KRW 2.160,00 | -1,82 % | KRW 2.150,00 | KRW 2.240,00 | KRW 2.150,00 | 5,75K |
| 2026-09-11 | KRW 2.200,00 | -1,35 % | KRW 2.210,00 | KRW 2.215,00 | KRW 2.175,00 | 13,04K |
| 2026-09-10 | KRW 2.230,00 | 0,00 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.200,00 | 6,27K |
| 2026-09-09 | KRW 2.230,00 | +0,22 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.210,00 | 7,93K |
| 2026-09-08 | KRW 2.225,00 | -0,67 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.210,00 | 7,70K |
| 2026-09-07 | KRW 2.240,00 | -0,22 % | KRW 2.245,00 | KRW 2.265,00 | KRW 2.230,00 | 7,31K |
| 2026-09-04 | KRW 2.245,00 | -0,22 % | KRW 2.245,00 | KRW 2.265,00 | KRW 2.235,00 | 8,82K |
| 2026-09-03 | KRW 2.250,00 | -0,22 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.225,00 | 4,94K |
| 2026-09-02 | KRW 2.255,00 | -0,66 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.220,00 | 18,18K |
| 2026-09-01 | KRW 2.270,00 | -0,87 % | KRW 2.290,00 | KRW 2.325,00 | KRW 2.240,00 | 15,02K |
| 2026-08-31 | KRW 2.290,00 | -0,65 % | KRW 2.305,00 | KRW 2.320,00 | KRW 2.265,00 | 5,15K |
| 2026-08-28 | KRW 2.305,00 | +0,44 % | KRW 2.295,00 | KRW 2.360,00 | KRW 2.250,00 | 5,21K |
| 2026-08-27 | KRW 2.295,00 | +0,22 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.255,00 | 4,83K |
| 2026-08-26 | KRW 2.290,00 | -0,65 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.260,00 | 2,51K |
| 2026-08-25 | KRW 2.305,00 | +2,67 % | KRW 2.245,00 | KRW 2.315,00 | KRW 2.235,00 | 9,19K |
| 2026-08-24 | KRW 2.245,00 | -3,85 % | KRW 2.260,00 | KRW 2.305,00 | KRW 2.240,00 | 14,80K |
| 2026-08-21 | KRW 2.335,00 | -0,85 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.240,00 | 38,36K |
| 2026-08-20 | KRW 2.355,00 | -0,42 % | KRW 2.350,00 | KRW 2.355,00 | KRW 2.290,00 | 16,23K |
| 2026-08-19 | KRW 2.365,00 | -2,07 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.300,00 | 3,16K |
| 2026-08-18 | KRW 2.415,00 | -1,43 % | KRW 2.445,00 | KRW 2.475,00 | KRW 2.345,00 | 35,77K |
| 2026-08-14 | KRW 2.450,00 | +2,08 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.335,00 | 15,00K |
| 2026-08-13 | KRW 2.400,00 | +0,21 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.335,00 | 9,41K |
| 2026-08-12 | KRW 2.395,00 | +0,63 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.360,00 | 7,35K |
| 2026-08-11 | KRW 2.380,00 | +0,42 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.345,00 | 5,25K |
| 2026-08-10 | KRW 2.370,00 | +0,21 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.310,00 | 14,82K |
| 2026-08-07 | KRW 2.365,00 | +1,07 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.285,00 | 5,40K |
| 2026-08-06 | KRW 2.340,00 | -0,21 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.305,00 | 3,60K |
| 2026-08-05 | KRW 2.345,00 | +0,86 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.285,00 | 7,23K |
| 2026-08-04 | KRW 2.325,00 | +0,43 % | KRW 2.145,00 | KRW 2.330,00 | KRW 2.145,00 | 15,73K |
| 2026-08-03 | KRW 2.315,00 | +1,31 % | KRW 2.310,00 | KRW 2.330,00 | KRW 2.280,00 | 2,07K |
| 2026-07-31 | KRW 2.285,00 | +1,56 % | KRW 2.270,00 | KRW 2.335,00 | KRW 2.255,00 | 6,94K |
| 2026-07-30 | KRW 2.250,00 | -3,85 % | KRW 2.250,00 | KRW 2.325,00 | KRW 2.230,00 | 8,59K |
| 2026-07-29 | KRW 2.340,00 | -0,85 % | KRW 2.360,00 | KRW 2.415,00 | KRW 2.105,00 | 24,85K |
| 2026-07-28 | KRW 2.360,00 | +1,94 % | KRW 2.315,00 | KRW 2.360,00 | KRW 2.210,00 | 13,67K |
| 2026-07-27 | KRW 2.315,00 | -3,74 % | KRW 2.410,00 | KRW 2.425,00 | KRW 2.315,00 | 6,27K |
| 2026-07-24 | KRW 2.405,00 | +0,63 % | KRW 2.385,00 | KRW 2.465,00 | KRW 2.335,00 | 7,49K |
| 2026-07-23 | KRW 2.390,00 | +3,69 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.260,00 | 21,79K |
| 2026-07-22 | KRW 2.305,00 | +0,66 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.245,00 | 8,87K |
| 2026-07-21 | KRW 2.290,00 | +1,55 % | KRW 2.255,00 | KRW 2.325,00 | KRW 2.135,00 | 11,59K |
| 2026-07-20 | KRW 2.255,00 | -3,84 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 18,65K |
| 2026-07-16 | KRW 2.345,00 | -2,90 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.290,00 | 14,07K |
| 2026-07-15 | KRW 2.415,00 | -0,62 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 16,62K |
| 2026-07-14 | KRW 2.430,00 | 0,00 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.315,00 | 25,79K |
| 2026-07-13 | KRW 2.430,00 | -1,82 % | KRW 2.455,00 | KRW 2.485,00 | KRW 2.340,00 | 10,68K |
| 2026-07-10 | KRW 2.475,00 | +5,77 % | KRW 2.325,00 | KRW 2.530,00 | KRW 2.320,00 | 49,72K |
| 2026-07-09 | KRW 2.340,00 | -2,50 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.210,00 | 15,35K |
| 2026-07-08 | KRW 2.400,00 | -0,21 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.320,00 | 11,57K |
| 2026-07-07 | KRW 2.405,00 | -1,03 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.340,00 | 11,30K |
| 2026-07-06 | KRW 2.430,00 | -1,62 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.390,00 | 9,36K |
| 2026-07-03 | KRW 2.470,00 | +2,92 % | KRW 2.320,00 | KRW 2.500,00 | KRW 2.320,00 | 20,67K |
| 2026-07-02 | KRW 2.400,00 | -2,24 % | KRW 2.335,00 | KRW 2.425,00 | KRW 2.335,00 | 17,84K |
| 2026-07-01 | KRW 2.455,00 | +2,94 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.365,00 | 8,49K |
| 2026-06-30 | KRW 2.385,00 | +1,71 % | KRW 2.345,00 | KRW 2.405,00 | KRW 2.275,00 | 13,72K |
| 2026-06-29 | KRW 2.345,00 | +3,30 % | KRW 2.265,00 | KRW 2.375,00 | KRW 2.200,00 | 29,49K |
| 2026-06-26 | KRW 2.270,00 | +0,44 % | KRW 2.245,00 | KRW 2.280,00 | KRW 2.145,00 | 38,02K |
| 2026-06-25 | KRW 2.260,00 | -4,44 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.205,00 | 51,97K |
| 2026-06-24 | KRW 2.365,00 | +4,65 % | KRW 2.125,00 | KRW 2.640,00 | KRW 2.125,00 | 202,31K |
| 2026-06-23 | KRW 2.260,00 | -6,42 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.255,00 | 36,20K |
| 2026-06-22 | KRW 2.415,00 | -4,55 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.395,00 | 52,17K |
| 2026-06-19 | KRW 2.530,00 | -5,77 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.485,00 | 75,39K |
| 2026-06-18 | KRW 2.685,00 | +4,07 % | KRW 2.580,00 | KRW 2.900,00 | KRW 2.500,00 | 124,89K |
| 2026-06-17 | KRW 2.580,00 | +1,38 % | KRW 2.545,00 | KRW 2.580,00 | KRW 2.520,00 | 9,97K |
| 2026-06-16 | KRW 2.545,00 | 0,00 % | KRW 2.560,00 | KRW 2.580,00 | KRW 2.520,00 | 9,29K |
| 2026-06-15 | KRW 2.545,00 | -0,97 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.540,00 | 17,53K |
| 2026-06-12 | KRW 2.570,00 | +0,78 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.545,00 | 16,84K |
| 2026-06-11 | KRW 2.550,00 | +0,59 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.510,00 | 10,16K |
| 2026-06-10 | KRW 2.535,00 | -4,34 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.480,00 | 68,99K |
| 2026-06-09 | KRW 2.650,00 | +1,73 % | KRW 2.605,00 | KRW 2.670,00 | KRW 2.605,00 | 16,87K |
| 2026-06-08 | KRW 2.605,00 | -2,98 % | KRW 2.565,00 | KRW 2.680,00 | KRW 2.565,00 | 41,30K |
| 2026-06-05 | KRW 2.685,00 | -2,36 % | KRW 2.730,00 | KRW 2.755,00 | KRW 2.665,00 | 31,06K |
| 2026-06-04 | KRW 2.750,00 | -0,90 % | KRW 2.775,00 | KRW 2.815,00 | KRW 2.715,00 | 23,54K |
| 2026-06-02 | KRW 2.775,00 | -0,36 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.695,00 | 37,11K |
| 2026-06-01 | KRW 2.785,00 | -3,97 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.730,00 | 86,17K |
| 2026-05-29 | KRW 2.900,00 | -1,36 % | KRW 2.915,00 | KRW 3.050,00 | KRW 2.830,00 | 43,60K |
| 2026-05-28 | KRW 2.940,00 | +2,62 % | KRW 2.870,00 | KRW 2.945,00 | KRW 2.800,00 | 63,88K |
| 2026-05-27 | KRW 2.865,00 | +2,32 % | KRW 2.830,00 | KRW 2.895,00 | KRW 2.745,00 | 55,81K |
| 2026-05-26 | KRW 2.800,00 | +1,82 % | KRW 2.750,00 | KRW 2.840,00 | KRW 2.720,00 | 61,29K |
| 2026-05-22 | KRW 2.750,00 | +2,61 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.670,00 | 50,78K |