DAWON NEXVIEW CO. LTD. 323350
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.150,00+360,00 (+3,68 %)
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 10.150,00 | +3,68 % | KRW 9.790,00 | KRW 11.360,00 | KRW 9.710,00 | 281,53K |
| 2026-10-01 | KRW 9.790,00 | +9,02 % | KRW 9.300,00 | KRW 9.900,00 | KRW 8.870,00 | 108,99K |
| 2026-09-30 | KRW 8.980,00 | -7,52 % | KRW 9.710,00 | KRW 10.240,00 | KRW 8.910,00 | 156,34K |
| 2026-09-29 | KRW 9.710,00 | -0,61 % | KRW 9.740,00 | KRW 9.920,00 | KRW 8.770,00 | 118,10K |
| 2026-09-28 | KRW 9.770,00 | -2,01 % | KRW 10.050,00 | KRW 10.690,00 | KRW 9.540,00 | 105,39K |
| 2026-09-23 | KRW 9.970,00 | +5,06 % | KRW 9.380,00 | KRW 9.970,00 | KRW 8.920,00 | 112,96K |
| 2026-09-22 | KRW 9.490,00 | +16,58 % | KRW 8.140,00 | KRW 9.750,00 | KRW 8.130,00 | 193,59K |
| 2026-09-21 | KRW 8.140,00 | 0,00 % | KRW 8.380,00 | KRW 8.380,00 | KRW 8.000,00 | 36,59K |
| 2026-09-18 | KRW 8.140,00 | +2,52 % | KRW 8.060,00 | KRW 8.300,00 | KRW 7.940,00 | 47,36K |
| 2026-09-17 | KRW 7.940,00 | -1,85 % | KRW 8.050,00 | KRW 8.150,00 | KRW 7.780,00 | 13,94K |
| 2026-09-16 | KRW 8.090,00 | -2,06 % | KRW 8.260,00 | KRW 8.290,00 | KRW 7.920,00 | 12,29K |
| 2026-09-15 | KRW 8.260,00 | +0,73 % | KRW 8.200,00 | KRW 8.320,00 | KRW 8.020,00 | 9,25K |
| 2026-09-14 | KRW 8.200,00 | -0,49 % | KRW 8.300,00 | KRW 8.320,00 | KRW 8.010,00 | 11,20K |
| 2026-09-11 | KRW 8.240,00 | +2,62 % | KRW 8.100,00 | KRW 8.490,00 | KRW 7.770,00 | 23,96K |
| 2026-09-10 | KRW 8.030,00 | -2,43 % | KRW 8.160,00 | KRW 8.350,00 | KRW 7.710,00 | 38,45K |
| 2026-09-09 | KRW 8.230,00 | +10,47 % | KRW 7.590,00 | KRW 8.530,00 | KRW 7.570,00 | 100,69K |
| 2026-09-08 | KRW 7.450,00 | -1,19 % | KRW 7.540,00 | KRW 7.800,00 | KRW 7.380,00 | 19,39K |
| 2026-09-07 | KRW 7.540,00 | +1,75 % | KRW 7.420,00 | KRW 7.830,00 | KRW 7.270,00 | 19,42K |
| 2026-09-04 | KRW 7.410,00 | +10,10 % | KRW 7.000,00 | KRW 7.870,00 | KRW 6.940,00 | 70,99K |
| 2026-09-03 | KRW 6.730,00 | -7,43 % | KRW 7.270,00 | KRW 7.330,00 | KRW 6.730,00 | 25,80K |
| 2026-09-02 | KRW 7.270,00 | -3,58 % | KRW 7.390,00 | KRW 7.530,00 | KRW 7.120,00 | 25,68K |
| 2026-09-01 | KRW 7.540,00 | +2,03 % | KRW 7.180,00 | KRW 7.600,00 | KRW 7.150,00 | 23,24K |
| 2026-08-31 | KRW 7.390,00 | -3,27 % | KRW 7.640,00 | KRW 7.640,00 | KRW 6.920,00 | 51,40K |
| 2026-08-28 | KRW 7.640,00 | -1,67 % | KRW 7.960,00 | KRW 8.000,00 | KRW 7.620,00 | 19,19K |
| 2026-08-27 | KRW 7.770,00 | -3,36 % | KRW 8.190,00 | KRW 8.200,00 | KRW 7.770,00 | 16,38K |
| 2026-08-26 | KRW 8.040,00 | -0,86 % | KRW 8.260,00 | KRW 8.450,00 | KRW 7.870,00 | 19,82K |
| 2026-08-25 | KRW 8.110,00 | -0,86 % | KRW 8.110,00 | KRW 8.490,00 | KRW 7.810,00 | 16,84K |
| 2026-08-24 | KRW 8.180,00 | +3,94 % | KRW 8.050,00 | KRW 8.630,00 | KRW 7.840,00 | 36,04K |
| 2026-08-21 | KRW 7.870,00 | -4,37 % | KRW 8.010,00 | KRW 8.080,00 | KRW 7.650,00 | 32,99K |
| 2026-08-20 | KRW 8.230,00 | +2,36 % | KRW 8.200,00 | KRW 8.350,00 | KRW 8.100,00 | 31,88K |
| 2026-08-19 | KRW 8.040,00 | -5,74 % | KRW 8.300,00 | KRW 8.530,00 | KRW 7.940,00 | 43,09K |
| 2026-08-18 | KRW 8.530,00 | -2,18 % | KRW 8.730,00 | KRW 9.320,00 | KRW 8.260,00 | 70,06K |
| 2026-08-14 | KRW 8.720,00 | -2,35 % | KRW 8.950,00 | KRW 9.350,00 | KRW 8.480,00 | 75,47K |
| 2026-08-13 | KRW 8.930,00 | -0,78 % | KRW 9.100,00 | KRW 9.400,00 | KRW 8.510,00 | 48,17K |
| 2026-08-12 | KRW 9.000,00 | +12,50 % | KRW 7.950,00 | KRW 9.000,00 | KRW 7.650,00 | 37,97K |
| 2026-08-11 | KRW 8.000,00 | -1,72 % | KRW 8.140,00 | KRW 8.170,00 | KRW 7.750,00 | 29,24K |
| 2026-08-10 | KRW 8.140,00 | +14,65 % | KRW 7.250,00 | KRW 8.140,00 | KRW 7.250,00 | 49,32K |
| 2026-08-07 | KRW 7.100,00 | -2,74 % | KRW 7.300,00 | KRW 7.460,00 | KRW 6.900,00 | 23,88K |
| 2026-08-06 | KRW 7.300,00 | -4,58 % | KRW 7.540,00 | KRW 7.800,00 | KRW 7.180,00 | 25,45K |
| 2026-08-05 | KRW 7.650,00 | +7,29 % | KRW 7.310,00 | KRW 8.680,00 | KRW 7.300,00 | 69,45K |
| 2026-08-04 | KRW 7.130,00 | +0,71 % | KRW 7.080,00 | KRW 7.400,00 | KRW 6.910,00 | 31,72K |
| 2026-08-03 | KRW 7.080,00 | +4,89 % | KRW 6.540,00 | KRW 7.260,00 | KRW 6.200,00 | 70,25K |
| 2026-07-31 | KRW 6.750,00 | +13,83 % | KRW 6.030,00 | KRW 6.750,00 | KRW 6.030,00 | 112,50K |
| 2026-07-30 | KRW 5.930,00 | -0,17 % | KRW 5.290,00 | KRW 6.050,00 | KRW 5.290,00 | 32,57K |
| 2026-07-29 | KRW 5.940,00 | -12,65 % | KRW 7.000,00 | KRW 7.050,00 | KRW 5.420,00 | 118,22K |
| 2026-07-28 | KRW 6.800,00 | -13,71 % | KRW 7.880,00 | KRW 7.880,00 | KRW 6.650,00 | 62,39K |
| 2026-07-27 | KRW 7.880,00 | -0,88 % | KRW 8.020,00 | KRW 8.190,00 | KRW 7.550,00 | 12,31K |
| 2026-07-24 | KRW 7.950,00 | -6,36 % | KRW 8.490,00 | KRW 8.490,00 | KRW 7.650,00 | 16,54K |
| 2026-07-23 | KRW 8.490,00 | +5,47 % | KRW 7.970,00 | KRW 8.610,00 | KRW 7.970,00 | 22,75K |
| 2026-07-22 | KRW 8.050,00 | -4,17 % | KRW 8.410,00 | KRW 8.690,00 | KRW 8.050,00 | 35,41K |
| 2026-07-21 | KRW 8.400,00 | +4,09 % | KRW 8.070,00 | KRW 8.400,00 | KRW 7.610,00 | 41,12K |
| 2026-07-20 | KRW 8.070,00 | -9,33 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.020,00 | 37,16K |
| 2026-07-16 | KRW 8.900,00 | -8,34 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.670,00 | 30,65K |
| 2026-07-15 | KRW 9.710,00 | +9,97 % | KRW 8.830,00 | KRW 9.850,00 | KRW 8.830,00 | 29,70K |
| 2026-07-14 | KRW 8.830,00 | -1,89 % | KRW 8.740,00 | KRW 8.920,00 | KRW 8.030,00 | 38,07K |
| 2026-07-13 | KRW 9.000,00 | -5,36 % | KRW 9.510,00 | KRW 9.570,00 | KRW 8.700,00 | 52,59K |
| 2026-07-10 | KRW 9.510,00 | +7,70 % | KRW 9.000,00 | KRW 10.000,00 | KRW 9.000,00 | 29,06K |
| 2026-07-09 | KRW 8.830,00 | +1,49 % | KRW 8.760,00 | KRW 9.300,00 | KRW 8.510,00 | 23,36K |
| 2026-07-08 | KRW 8.700,00 | -2,25 % | KRW 8.750,00 | KRW 8.900,00 | KRW 8.010,00 | 62,06K |
| 2026-07-07 | KRW 8.900,00 | -2,41 % | KRW 9.000,00 | KRW 9.220,00 | KRW 8.560,00 | 69,05K |
| 2026-07-06 | KRW 9.120,00 | -4,70 % | KRW 9.220,00 | KRW 9.650,00 | KRW 8.800,00 | 27,55K |
| 2026-07-03 | KRW 9.570,00 | +0,74 % | KRW 9.780,00 | KRW 9.800,00 | KRW 8.690,00 | 40,49K |
| 2026-07-02 | KRW 9.500,00 | -7,77 % | KRW 10.100,00 | KRW 10.280,00 | KRW 9.400,00 | 60,72K |
| 2026-07-01 | KRW 10.300,00 | +3,00 % | KRW 10.100,00 | KRW 10.500,00 | KRW 9.700,00 | 79,53K |
| 2026-06-30 | KRW 10.000,00 | +0,60 % | KRW 9.720,00 | KRW 10.390,00 | KRW 9.490,00 | 28,56K |
| 2026-06-29 | KRW 9.940,00 | +4,74 % | KRW 9.490,00 | KRW 10.150,00 | KRW 9.000,00 | 41,21K |
| 2026-06-26 | KRW 9.490,00 | -5,38 % | KRW 10.240,00 | KRW 10.300,00 | KRW 8.800,00 | 78,36K |
| 2026-06-25 | KRW 10.030,00 | -4,57 % | KRW 10.510,00 | KRW 11.360,00 | KRW 9.890,00 | 67,87K |
| 2026-06-24 | KRW 10.510,00 | -0,28 % | KRW 10.600,00 | KRW 11.100,00 | KRW 9.910,00 | 77,27K |
| 2026-06-23 | KRW 10.540,00 | -13,25 % | KRW 12.150,00 | KRW 12.150,00 | KRW 10.520,00 | 170,11K |
| 2026-06-22 | KRW 12.150,00 | +2,97 % | KRW 11.800,00 | KRW 12.470,00 | KRW 11.530,00 | 49,40K |
| 2026-06-19 | KRW 11.800,00 | -9,09 % | KRW 12.660,00 | KRW 13.430,00 | KRW 11.320,00 | 241,50K |
| 2026-06-18 | KRW 12.980,00 | -6,75 % | KRW 13.930,00 | KRW 14.070,00 | KRW 12.700,00 | 68,65K |
| 2026-06-17 | KRW 13.920,00 | +0,87 % | KRW 14.020,00 | KRW 14.220,00 | KRW 13.520,00 | 38,30K |
| 2026-06-16 | KRW 13.800,00 | -2,13 % | KRW 14.170,00 | KRW 14.370,00 | KRW 12.900,00 | 53,12K |
| 2026-06-15 | KRW 14.100,00 | -5,24 % | KRW 15.500,00 | KRW 15.950,00 | KRW 13.650,00 | 78,41K |
| 2026-06-12 | KRW 14.880,00 | +1,85 % | KRW 14.810,00 | KRW 15.500,00 | KRW 14.050,00 | 81,86K |
| 2026-06-11 | KRW 14.610,00 | +12,82 % | KRW 12.560,00 | KRW 15.130,00 | KRW 12.050,00 | 94,89K |
| 2026-06-10 | KRW 12.950,00 | -1,52 % | KRW 13.150,00 | KRW 13.250,00 | KRW 12.160,00 | 129,99K |
| 2026-06-09 | KRW 13.150,00 | +4,45 % | KRW 13.490,00 | KRW 13.490,00 | KRW 12.800,00 | 51,43K |
| 2026-06-08 | KRW 12.590,00 | -11,09 % | KRW 13.490,00 | KRW 13.500,00 | KRW 12.410,00 | 73,04K |
| 2026-06-05 | KRW 14.160,00 | -9,06 % | KRW 15.570,00 | KRW 15.570,00 | KRW 13.820,00 | 86,23K |
| 2026-06-04 | KRW 15.570,00 | -0,13 % | KRW 15.500,00 | KRW 16.280,00 | KRW 15.110,00 | 65,75K |
| 2026-06-02 | KRW 15.590,00 | -4,47 % | KRW 16.320,00 | KRW 16.340,00 | KRW 14.300,00 | 206,00K |
| 2026-06-01 | KRW 16.320,00 | -0,24 % | KRW 16.360,00 | KRW 16.790,00 | KRW 14.800,00 | 104,34K |
| 2026-05-29 | KRW 16.360,00 | -9,86 % | KRW 18.160,00 | KRW 19.170,00 | KRW 16.310,00 | 182,23K |
| 2026-05-28 | KRW 18.150,00 | -9,93 % | KRW 20.200,00 | KRW 20.850,00 | KRW 17.500,00 | 197,50K |
| 2026-05-27 | KRW 20.150,00 | -2,18 % | KRW 20.700,00 | KRW 21.650,00 | KRW 19.950,00 | 185,11K |
| 2026-05-26 | KRW 20.600,00 | -2,37 % | KRW 21.900,00 | KRW 22.000,00 | KRW 19.720,00 | 154,87K |
| 2026-05-22 | KRW 21.100,00 | +4,46 % | KRW 20.150,00 | KRW 21.600,00 | KRW 19.000,00 | 106,55K |