Duksan Techopia Co. Ltd. 317330
KRX · Südkorea · Elektronische Technologie
KRW 12.920,00+60,00 (+0,47 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 12.930,00 | +0,54 % | KRW 13.270,00 | KRW 13.540,00 | KRW 12.870,00 | 84,43K |
| 2026-10-01 | KRW 12.860,00 | +3,96 % | KRW 12.490,00 | KRW 12.860,00 | KRW 12.390,00 | 37,12K |
| 2026-09-30 | KRW 12.370,00 | +1,48 % | KRW 12.520,00 | KRW 12.790,00 | KRW 12.240,00 | 83,13K |
| 2026-09-29 | KRW 12.190,00 | -7,44 % | KRW 13.110,00 | KRW 13.110,00 | KRW 12.090,00 | 106,79K |
| 2026-09-28 | KRW 13.170,00 | +3,78 % | KRW 12.830,00 | KRW 13.615,00 | KRW 12.740,00 | 104,75K |
| 2026-09-23 | KRW 12.690,00 | +0,55 % | KRW 12.850,00 | KRW 12.890,00 | KRW 12.580,00 | 29,19K |
| 2026-09-22 | KRW 12.620,00 | -0,63 % | KRW 13.150,00 | KRW 13.150,00 | KRW 12.620,00 | 29,83K |
| 2026-09-21 | KRW 12.700,00 | -2,76 % | KRW 13.150,00 | KRW 13.150,00 | KRW 12.680,00 | 39,65K |
| 2026-09-18 | KRW 13.060,00 | -1,51 % | KRW 13.360,00 | KRW 13.420,00 | KRW 12.810,00 | 54,84K |
| 2026-09-17 | KRW 13.260,00 | -2,57 % | KRW 13.440,00 | KRW 13.530,00 | KRW 13.050,00 | 49,38K |
| 2026-09-16 | KRW 13.610,00 | +2,72 % | KRW 13.120,00 | KRW 13.640,00 | KRW 12.500,00 | 123,35K |
| 2026-09-15 | KRW 13.250,00 | +7,55 % | KRW 12.460,00 | KRW 13.360,00 | KRW 12.380,00 | 114,91K |
| 2026-09-14 | KRW 12.320,00 | -1,83 % | KRW 12.500,00 | KRW 12.690,00 | KRW 12.150,00 | 56,86K |
| 2026-09-11 | KRW 12.550,00 | -6,83 % | KRW 13.060,00 | KRW 13.200,00 | KRW 12.490,00 | 130,23K |
| 2026-09-10 | KRW 13.470,00 | -1,82 % | KRW 13.610,00 | KRW 13.710,00 | KRW 13.100,00 | 76,27K |
| 2026-09-09 | KRW 13.720,00 | +1,11 % | KRW 13.330,00 | KRW 14.000,00 | KRW 12.860,00 | 306,91K |
| 2026-09-08 | KRW 13.570,00 | +13,27 % | KRW 14.430,00 | KRW 14.490,00 | KRW 13.120,00 | 620,26K |
| 2026-09-07 | KRW 11.980,00 | +0,59 % | KRW 12.170,00 | KRW 12.220,00 | KRW 11.500,00 | 133,17K |
| 2026-09-04 | KRW 11.910,00 | -2,54 % | KRW 12.110,00 | KRW 12.260,00 | KRW 11.410,00 | 113,44K |
| 2026-09-03 | KRW 12.220,00 | +4,53 % | KRW 12.070,00 | KRW 12.790,00 | KRW 11.760,00 | 140,24K |
| 2026-09-02 | KRW 11.690,00 | -12,24 % | KRW 12.850,00 | KRW 12.990,00 | KRW 11.220,00 | 352,67K |
| 2026-09-01 | KRW 13.320,00 | -1,55 % | KRW 13.270,00 | KRW 14.760,00 | KRW 13.050,00 | 359,82K |
| 2026-08-31 | KRW 13.530,00 | +23,34 % | KRW 10.900,00 | KRW 14.050,00 | KRW 10.800,00 | 765,24K |
| 2026-08-28 | KRW 10.970,00 | +0,92 % | KRW 10.900,00 | KRW 11.060,00 | KRW 10.650,00 | 59,41K |
| 2026-08-27 | KRW 10.870,00 | +4,22 % | KRW 10.360,00 | KRW 11.000,00 | KRW 10.360,00 | 61,72K |
| 2026-08-26 | KRW 10.430,00 | -1,51 % | KRW 10.600,00 | KRW 10.630,00 | KRW 10.270,00 | 28,68K |
| 2026-08-25 | KRW 10.590,00 | +3,42 % | KRW 10.070,00 | KRW 10.600,00 | KRW 9.900,00 | 50,75K |
| 2026-08-24 | KRW 10.240,00 | +1,79 % | KRW 10.070,00 | KRW 10.700,00 | KRW 10.070,00 | 44,03K |
| 2026-08-21 | KRW 10.060,00 | -5,72 % | KRW 10.400,00 | KRW 10.530,00 | KRW 10.010,00 | 38,55K |
| 2026-08-20 | KRW 10.670,00 | +2,69 % | KRW 10.680,00 | KRW 10.920,00 | KRW 10.500,00 | 34,66K |
| 2026-08-19 | KRW 10.390,00 | -2,35 % | KRW 10.070,00 | KRW 10.590,00 | KRW 10.070,00 | 50,74K |
| 2026-08-18 | KRW 10.640,00 | -5,25 % | KRW 11.250,00 | KRW 11.250,00 | KRW 10.420,00 | 67,77K |
| 2026-08-14 | KRW 11.230,00 | +0,63 % | KRW 11.270,00 | KRW 11.390,00 | KRW 10.870,00 | 60,24K |
| 2026-08-13 | KRW 11.160,00 | -1,41 % | KRW 11.380,00 | KRW 11.440,00 | KRW 11.090,00 | 44,68K |
| 2026-08-12 | KRW 11.320,00 | -0,44 % | KRW 11.550,00 | KRW 11.550,00 | KRW 11.130,00 | 50,18K |
| 2026-08-11 | KRW 11.370,00 | -0,96 % | KRW 11.470,00 | KRW 11.630,00 | KRW 11.150,00 | 74,95K |
| 2026-08-10 | KRW 11.480,00 | +4,36 % | KRW 11.140,00 | KRW 11.520,00 | KRW 10.910,00 | 75,97K |
| 2026-08-07 | KRW 11.000,00 | +7,32 % | KRW 11.130,00 | KRW 11.900,00 | KRW 10.600,00 | 184,54K |
| 2026-08-06 | KRW 10.250,00 | -1,82 % | KRW 10.530,00 | KRW 10.580,00 | KRW 9.980,00 | 54,93K |
| 2026-08-05 | KRW 10.440,00 | +5,45 % | KRW 10.620,00 | KRW 10.620,00 | KRW 10.250,00 | 59,94K |
| 2026-08-04 | KRW 9.900,00 | +6,22 % | KRW 9.250,00 | KRW 9.920,00 | KRW 9.250,00 | 65,53K |
| 2026-08-03 | KRW 9.320,00 | -2,82 % | KRW 9.350,00 | KRW 9.820,00 | KRW 9.120,00 | 98,53K |
| 2026-07-31 | KRW 9.590,00 | +11,25 % | KRW 8.800,00 | KRW 9.590,00 | KRW 8.800,00 | 64,84K |
| 2026-07-30 | KRW 8.620,00 | +0,12 % | KRW 7.850,00 | KRW 8.990,00 | KRW 7.850,00 | 104,30K |
| 2026-07-29 | KRW 8.610,00 | -8,70 % | KRW 9.150,00 | KRW 9.510,00 | KRW 8.250,00 | 110,14K |
| 2026-07-28 | KRW 9.430,00 | -5,23 % | KRW 9.600,00 | KRW 9.760,00 | KRW 9.220,00 | 46,69K |
| 2026-07-27 | KRW 9.950,00 | +2,58 % | KRW 10.110,00 | KRW 10.130,00 | KRW 9.710,00 | 43,16K |
| 2026-07-24 | KRW 9.700,00 | -6,28 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.700,00 | 43,17K |
| 2026-07-23 | KRW 10.350,00 | +5,08 % | KRW 9.990,00 | KRW 10.390,00 | KRW 9.890,00 | 42,59K |
| 2026-07-22 | KRW 9.850,00 | +2,07 % | KRW 10.000,00 | KRW 10.190,00 | KRW 9.830,00 | 40,59K |
| 2026-07-21 | KRW 9.650,00 | +0,42 % | KRW 9.600,00 | KRW 9.780,00 | KRW 9.330,00 | 48,64K |
| 2026-07-20 | KRW 9.610,00 | -5,23 % | KRW 9.980,00 | KRW 10.260,00 | KRW 9.500,00 | 52,53K |
| 2026-07-16 | KRW 10.140,00 | -5,23 % | KRW 10.610,00 | KRW 10.630,00 | KRW 10.110,00 | 55,30K |
| 2026-07-15 | KRW 10.700,00 | +8,52 % | KRW 10.250,00 | KRW 10.780,00 | KRW 10.230,00 | 45,04K |
| 2026-07-14 | KRW 9.860,00 | -1,40 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.460,00 | 87,15K |
| 2026-07-13 | KRW 10.000,00 | -8,34 % | KRW 10.920,00 | KRW 11.270,00 | KRW 9.960,00 | 95,03K |
| 2026-07-10 | KRW 10.910,00 | +9,98 % | KRW 10.130,00 | KRW 11.080,00 | KRW 10.130,00 | 82,03K |
| 2026-07-09 | KRW 9.920,00 | -1,29 % | KRW 10.120,00 | KRW 10.310,00 | KRW 9.710,00 | 92,92K |
| 2026-07-08 | KRW 10.050,00 | -5,81 % | KRW 10.200,00 | KRW 10.690,00 | KRW 9.900,00 | 96,16K |
| 2026-07-07 | KRW 10.670,00 | -3,35 % | KRW 10.820,00 | KRW 11.190,00 | KRW 10.400,00 | 52,35K |
| 2026-07-06 | KRW 11.040,00 | -1,43 % | KRW 11.420,00 | KRW 11.650,00 | KRW 10.780,00 | 80,51K |
| 2026-07-03 | KRW 11.200,00 | -2,10 % | KRW 11.280,00 | KRW 11.490,00 | KRW 10.610,00 | 119,52K |
| 2026-07-02 | KRW 11.440,00 | -7,07 % | KRW 12.080,00 | KRW 12.310,00 | KRW 11.330,00 | 75,38K |
| 2026-07-01 | KRW 12.310,00 | -2,22 % | KRW 12.640,00 | KRW 12.900,00 | KRW 12.120,00 | 119,57K |
| 2026-06-30 | KRW 12.590,00 | -1,95 % | KRW 12.810,00 | KRW 12.850,00 | KRW 12.000,00 | 52,28K |
| 2026-06-29 | KRW 12.840,00 | +16,09 % | KRW 11.080,00 | KRW 12.850,00 | KRW 11.080,00 | 96,03K |
| 2026-06-26 | KRW 11.060,00 | -7,06 % | KRW 11.940,00 | KRW 12.160,00 | KRW 10.730,00 | 147,65K |
| 2026-06-25 | KRW 11.900,00 | -8,46 % | KRW 13.000,00 | KRW 13.410,00 | KRW 11.890,00 | 134,70K |
| 2026-06-24 | KRW 13.000,00 | -1,14 % | KRW 13.010,00 | KRW 13.400,00 | KRW 12.400,00 | 165,86K |
| 2026-06-23 | KRW 13.150,00 | -9,12 % | KRW 14.250,00 | KRW 14.540,00 | KRW 13.150,00 | 162,83K |
| 2026-06-22 | KRW 14.470,00 | -1,30 % | KRW 14.850,00 | KRW 14.950,00 | KRW 14.210,00 | 54,26K |
| 2026-06-19 | KRW 14.660,00 | -3,68 % | KRW 15.360,00 | KRW 15.430,00 | KRW 14.320,00 | 118,90K |
| 2026-06-18 | KRW 15.220,00 | -5,64 % | KRW 16.000,00 | KRW 16.110,00 | KRW 15.180,00 | 105,48K |
| 2026-06-17 | KRW 16.130,00 | -0,55 % | KRW 16.340,00 | KRW 16.780,00 | KRW 16.070,00 | 96,04K |
| 2026-06-16 | KRW 16.220,00 | +0,06 % | KRW 16.370,00 | KRW 17.000,00 | KRW 16.170,00 | 141,01K |
| 2026-06-15 | KRW 16.210,00 | +2,27 % | KRW 16.210,00 | KRW 16.550,00 | KRW 16.000,00 | 87,94K |
| 2026-06-12 | KRW 15.850,00 | +2,26 % | KRW 16.010,00 | KRW 16.350,00 | KRW 15.800,00 | 118,66K |
| 2026-06-11 | KRW 15.500,00 | +4,94 % | KRW 14.020,00 | KRW 15.500,00 | KRW 14.020,00 | 113,01K |
| 2026-06-10 | KRW 14.770,00 | -2,38 % | KRW 14.760,00 | KRW 15.190,00 | KRW 14.000,00 | 35 |
| 2026-06-09 | KRW 15.130,00 | +8,54 % | KRW 13.960,00 | KRW 15.270,00 | KRW 13.960,00 | 101,50K |
| 2026-06-08 | KRW 13.940,00 | -10,41 % | KRW 14.040,00 | KRW 15.000,00 | KRW 13.620,00 | 187,39K |
| 2026-06-05 | KRW 15.560,00 | -5,70 % | KRW 16.270,00 | KRW 16.690,00 | KRW 15.300,00 | 113,27K |
| 2026-06-04 | KRW 16.500,00 | +1,29 % | KRW 16.250,00 | KRW 17.300,00 | KRW 16.210,00 | 155,71K |
| 2026-06-02 | KRW 16.290,00 | -3,89 % | KRW 16.370,00 | KRW 16.870,00 | KRW 15.900,00 | 198,52K |
| 2026-06-01 | KRW 16.950,00 | -6,30 % | KRW 17.330,00 | KRW 17.860,00 | KRW 16.730,00 | 335,44K |
| 2026-05-29 | KRW 18.090,00 | -7,61 % | KRW 19.850,00 | KRW 19.900,00 | KRW 17.700,00 | 293,96K |
| 2026-05-28 | KRW 19.580,00 | -1,41 % | KRW 20.450,00 | KRW 20.500,00 | KRW 18.520,00 | 275,20K |
| 2026-05-27 | KRW 19.860,00 | -9,52 % | KRW 22.050,00 | KRW 22.050,00 | KRW 19.780,00 | 355,11K |
| 2026-05-26 | KRW 21.950,00 | -1,79 % | KRW 23.650,00 | KRW 23.700,00 | KRW 21.850,00 | 205,01K |
| 2026-05-22 | KRW 22.350,00 | +5,92 % | KRW 21.500,00 | KRW 22.900,00 | KRW 21.350,00 | 348,71K |