DYC Co., Ltd. 310870
KRX · Südkorea · Finanzen
KRW 1.519,00-15,00 (-0,98 %)
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 1.519,00 | -0,98 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.485,00 | 85,84K |
| 2026-09-30 | KRW 1.534,00 | +0,72 % | KRW 1.523,00 | KRW 1.621,00 | KRW 1.498,00 | 135,43K |
| 2026-09-29 | KRW 1.523,00 | -0,46 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.503,00 | 25,82K |
| 2026-09-28 | KRW 1.530,00 | +1,26 % | KRW 1.511,00 | KRW 1.552,00 | KRW 1.491,00 | 36,71K |
| 2026-09-23 | KRW 1.511,00 | +0,73 % | KRW 1.500,00 | KRW 1.526,00 | KRW 1.483,00 | 33,64K |
| 2026-09-22 | KRW 1.500,00 | +0,07 % | KRW 1.487,00 | KRW 1.565,00 | KRW 1.478,00 | 57,13K |
| 2026-09-21 | KRW 1.499,00 | -0,27 % | KRW 1.503,00 | KRW 1.511,00 | KRW 1.451,00 | 79,88K |
| 2026-09-18 | KRW 1.503,00 | -4,02 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.503,00 | 73,43K |
| 2026-09-17 | KRW 1.566,00 | -1,69 % | KRW 1.595,00 | KRW 1.640,00 | KRW 1.531,00 | 69,65K |
| 2026-09-16 | KRW 1.593,00 | +2,51 % | KRW 1.604,00 | KRW 1.670,00 | KRW 1.490,00 | 154,87K |
| 2026-09-15 | KRW 1.554,00 | +2,64 % | KRW 1.514,00 | KRW 1.568,00 | KRW 1.514,00 | 62,39K |
| 2026-09-14 | KRW 1.514,00 | -2,95 % | KRW 1.560,00 | KRW 1.585,00 | KRW 1.483,00 | 65,57K |
| 2026-09-11 | KRW 1.560,00 | -4,94 % | KRW 1.642,00 | KRW 1.649,00 | KRW 1.550,00 | 99,50K |
| 2026-09-10 | KRW 1.641,00 | +1,61 % | KRW 1.597,00 | KRW 1.665,00 | KRW 1.596,00 | 103,31K |
| 2026-09-09 | KRW 1.615,00 | +1,89 % | KRW 1.585,00 | KRW 1.690,00 | KRW 1.559,00 | 293,74K |
| 2026-09-08 | KRW 1.585,00 | +2,92 % | KRW 1.540,00 | KRW 1.609,00 | KRW 1.462,00 | 243,63K |
| 2026-09-07 | KRW 1.540,00 | -0,45 % | KRW 1.547,00 | KRW 1.611,00 | KRW 1.503,00 | 395,07K |
| 2026-09-04 | KRW 1.547,00 | +15,02 % | KRW 1.345,00 | KRW 1.571,00 | KRW 1.345,00 | 551,82K |
| 2026-09-03 | KRW 1.345,00 | +0,22 % | KRW 1.330,00 | KRW 1.351,00 | KRW 1.309,00 | 99,80K |
| 2026-09-02 | KRW 1.342,00 | -1,83 % | KRW 1.375,00 | KRW 1.382,00 | KRW 1.330,00 | 71,88K |
| 2026-09-01 | KRW 1.367,00 | +4,27 % | KRW 1.320,00 | KRW 1.373,00 | KRW 1.291,00 | 89,42K |
| 2026-08-31 | KRW 1.311,00 | +0,77 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.285,00 | 57,51K |
| 2026-08-28 | KRW 1.301,00 | -0,61 % | KRW 1.309,00 | KRW 1.309,00 | KRW 1.261,00 | 85,31K |
| 2026-08-27 | KRW 1.309,00 | -0,08 % | KRW 1.310,00 | KRW 1.340,00 | KRW 1.276,00 | 139,99K |
| 2026-08-26 | KRW 1.310,00 | -0,68 % | KRW 1.296,00 | KRW 1.341,00 | KRW 1.283,00 | 56,46K |
| 2026-08-25 | KRW 1.319,00 | +0,15 % | KRW 1.317,00 | KRW 1.319,00 | KRW 1.250,00 | 76,25K |
| 2026-08-24 | KRW 1.317,00 | -2,44 % | KRW 1.356,00 | KRW 1.356,00 | KRW 1.300,00 | 80,83K |
| 2026-08-21 | KRW 1.350,00 | -4,26 % | KRW 1.463,00 | KRW 1.463,00 | KRW 1.333,00 | 107,17K |
| 2026-08-20 | KRW 1.410,00 | 0,00 % | KRW 1.416,00 | KRW 1.454,00 | KRW 1.376,00 | 152,80K |
| 2026-08-19 | KRW 1.410,00 | -2,56 % | KRW 1.447,00 | KRW 1.449,00 | KRW 1.387,00 | 99,25K |
| 2026-08-18 | KRW 1.447,00 | +5,62 % | KRW 1.370,00 | KRW 1.448,00 | KRW 1.370,00 | 277,38K |
| 2026-08-14 | KRW 1.370,00 | +1,71 % | KRW 1.350,00 | KRW 1.370,00 | KRW 1.333,00 | 47,86K |
| 2026-08-13 | KRW 1.347,00 | -2,11 % | KRW 1.370,00 | KRW 1.381,00 | KRW 1.330,00 | 56,79K |
| 2026-08-12 | KRW 1.376,00 | +1,93 % | KRW 1.366,00 | KRW 1.378,00 | KRW 1.311,00 | 120,77K |
| 2026-08-11 | KRW 1.350,00 | -0,59 % | KRW 1.347,00 | KRW 1.392,00 | KRW 1.319,00 | 79,99K |
| 2026-08-10 | KRW 1.358,00 | +0,22 % | KRW 1.344,00 | KRW 1.366,00 | KRW 1.307,00 | 166,12K |
| 2026-08-07 | KRW 1.355,00 | +3,36 % | KRW 1.319,00 | KRW 1.370,00 | KRW 1.311,00 | 93,03K |
| 2026-08-06 | KRW 1.311,00 | -1,06 % | KRW 1.309,00 | KRW 1.334,00 | KRW 1.304,00 | 79,27K |
| 2026-08-05 | KRW 1.325,00 | -3,28 % | KRW 1.389,00 | KRW 1.389,00 | KRW 1.309,00 | 215,07K |
| 2026-08-04 | KRW 1.370,00 | +7,11 % | KRW 1.279,00 | KRW 1.420,00 | KRW 1.255,00 | 368,19K |
| 2026-08-03 | KRW 1.279,00 | 0,00 % | KRW 1.255,00 | KRW 1.293,00 | KRW 1.245,00 | 68,08K |
| 2026-07-31 | KRW 1.279,00 | +3,48 % | KRW 1.237,00 | KRW 1.298,00 | KRW 1.232,00 | 75,65K |
| 2026-07-30 | KRW 1.236,00 | +4,92 % | KRW 1.160,00 | KRW 1.290,00 | KRW 1.145,00 | 264,35K |
| 2026-07-29 | KRW 1.178,00 | -9,31 % | KRW 1.318,00 | KRW 1.318,00 | KRW 1.170,00 | 174,71K |
| 2026-07-28 | KRW 1.299,00 | -3,13 % | KRW 1.341,00 | KRW 1.367,00 | KRW 1.275,00 | 126,14K |
| 2026-07-27 | KRW 1.341,00 | -4,96 % | KRW 1.411,00 | KRW 1.453,00 | KRW 1.309,00 | 137,75K |
| 2026-07-24 | KRW 1.411,00 | -3,49 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.360,00 | 200,00K |
| 2026-07-23 | KRW 1.462,00 | +13,77 % | KRW 1.390,00 | KRW 1.580,00 | KRW 1.320,00 | 903,42K |
| 2026-07-22 | KRW 1.285,00 | +2,31 % | KRW 1.281,00 | KRW 1.319,00 | KRW 1.256,00 | 87,31K |
| 2026-07-21 | KRW 1.256,00 | -5,14 % | KRW 1.314,00 | KRW 1.314,00 | KRW 1.250,00 | 75,92K |
| 2026-07-20 | KRW 1.324,00 | -3,50 % | KRW 1.374,00 | KRW 1.450,00 | KRW 1.297,00 | 118,11K |
| 2026-07-16 | KRW 1.372,00 | -0,80 % | KRW 1.370,00 | KRW 1.382,00 | KRW 1.315,00 | 73,83K |
| 2026-07-15 | KRW 1.383,00 | +9,33 % | KRW 1.241,00 | KRW 1.399,00 | KRW 1.241,00 | 173,18K |
| 2026-07-14 | KRW 1.265,00 | +0,32 % | KRW 1.261,00 | KRW 1.285,00 | KRW 1.215,00 | 133,35K |
| 2026-07-13 | KRW 1.261,00 | 0,00 % | KRW 1.261,00 | KRW 1.305,00 | KRW 1.227,00 | 163,63K |
| 2026-07-10 | KRW 1.261,00 | +7,69 % | KRW 1.171,00 | KRW 1.268,00 | KRW 1.171,00 | 118,20K |
| 2026-07-09 | KRW 1.171,00 | +1,30 % | KRW 1.152,00 | KRW 1.177,00 | KRW 1.134,00 | 106,40K |
| 2026-07-08 | KRW 1.156,00 | -3,59 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.147,00 | 128,98K |
| 2026-07-07 | KRW 1.199,00 | +0,93 % | KRW 1.187,00 | KRW 1.223,00 | KRW 1.154,00 | 128,43K |
| 2026-07-06 | KRW 1.188,00 | +1,02 % | KRW 1.186,00 | KRW 1.204,00 | KRW 1.146,00 | 162,11K |
| 2026-07-03 | KRW 1.176,00 | -2,33 % | KRW 1.192,00 | KRW 1.199,00 | KRW 1.144,00 | 246,43K |
| 2026-07-02 | KRW 1.204,00 | -1,15 % | KRW 1.208,00 | KRW 1.220,00 | KRW 1.173,00 | 137,22K |
| 2026-07-01 | KRW 1.218,00 | +1,75 % | KRW 1.186,00 | KRW 1.246,00 | KRW 1.170,00 | 107,48K |
| 2026-06-30 | KRW 1.197,00 | +1,87 % | KRW 1.175,00 | KRW 1.220,00 | KRW 1.171,00 | 159,20K |
| 2026-06-29 | KRW 1.175,00 | +0,09 % | KRW 1.150,00 | KRW 1.200,00 | KRW 1.128,00 | 358,20K |
| 2026-06-26 | KRW 1.174,00 | -1,34 % | KRW 1.172,00 | KRW 1.250,00 | KRW 1.156,00 | 239,22K |
| 2026-06-25 | KRW 1.190,00 | -6,15 % | KRW 1.268,00 | KRW 1.350,00 | KRW 1.190,00 | 238,07K |
| 2026-06-24 | KRW 1.268,00 | +2,92 % | KRW 1.243,00 | KRW 1.300,00 | KRW 1.195,00 | 190,56K |
| 2026-06-23 | KRW 1.232,00 | -12,75 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.226,00 | 520,90K |
| 2026-06-22 | KRW 1.412,00 | +9,71 % | KRW 1.303,00 | KRW 1.427,00 | KRW 1.257,00 | 382,70K |
| 2026-06-19 | KRW 1.287,00 | -0,46 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.236,00 | 224,50K |
| 2026-06-18 | KRW 1.293,00 | +1,57 % | KRW 1.273,00 | KRW 1.313,00 | KRW 1.240,00 | 257,10K |
| 2026-06-17 | KRW 1.273,00 | -0,24 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.251,00 | 387,61K |
| 2026-06-16 | KRW 1.276,00 | +6,33 % | KRW 1.207,00 | KRW 1.319,00 | KRW 1.200,00 | 755,02K |
| 2026-06-15 | KRW 1.200,00 | -0,83 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.179,00 | 289,19K |
| 2026-06-12 | KRW 1.210,00 | -3,20 % | KRW 1.245,00 | KRW 1.277,00 | KRW 1.201,00 | 211,15K |
| 2026-06-11 | KRW 1.250,00 | +2,71 % | KRW 1.200,00 | KRW 1.337,00 | KRW 1.193,00 | 266,91K |
| 2026-06-10 | KRW 1.217,00 | -3,11 % | KRW 1.264,00 | KRW 1.267,00 | KRW 1.193,00 | 90 |
| 2026-06-09 | KRW 1.256,00 | +4,67 % | KRW 1.245,00 | KRW 1.287,00 | KRW 1.209,00 | 164,83K |
| 2026-06-08 | KRW 1.200,00 | -5,51 % | KRW 1.209,00 | KRW 1.263,00 | KRW 1.191,00 | 252,88K |
| 2026-06-05 | KRW 1.270,00 | -2,98 % | KRW 1.309,00 | KRW 1.385,00 | KRW 1.266,00 | 472,41K |
| 2026-06-04 | KRW 1.309,00 | 0,00 % | KRW 1.309,00 | KRW 1.359,00 | KRW 1.293,00 | 188,94K |
| 2026-06-02 | KRW 1.309,00 | -2,75 % | KRW 1.346,00 | KRW 1.390,00 | KRW 1.289,00 | 224,36K |
| 2026-06-01 | KRW 1.346,00 | -9,60 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.339,00 | 674,05K |
| 2026-05-29 | KRW 1.489,00 | -5,64 % | KRW 1.580,00 | KRW 1.600,00 | KRW 1.423,00 | 426,29K |
| 2026-05-28 | KRW 1.578,00 | -7,01 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.565,00 | 471,52K |
| 2026-05-27 | KRW 1.697,00 | -4,23 % | KRW 1.788,00 | KRW 1.983,00 | KRW 1.681,00 | 1,71M |
| 2026-05-26 | KRW 1.772,00 | -8,14 % | KRW 1.929,00 | KRW 2.490,00 | KRW 1.750,00 | 5,52M |
| 2026-05-22 | KRW 1.929,00 | +4,27 % | KRW 1.905,00 | KRW 1.929,00 | KRW 1.620,00 | 733,93K |
| 2026-05-21 | KRW 1.850,00 | -5,37 % | KRW 1.953,00 | KRW 2.050,00 | KRW 1.751,00 | 937,59K |