DREAMINSIGHT Co., Ltd. 362990
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.203,00+5,00 (+0,42 %)
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 1.203,00 | +0,42 % | KRW 1.198,00 | KRW 1.204,00 | KRW 1.182,00 | 5,20K |
| 2026-10-01 | KRW 1.198,00 | +0,34 % | KRW 1.194,00 | KRW 1.203,00 | KRW 1.181,00 | 7,36K |
| 2026-09-30 | KRW 1.194,00 | -0,17 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.185,00 | 16,34K |
| 2026-09-29 | KRW 1.196,00 | -2,61 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.189,00 | 9,33K |
| 2026-09-28 | KRW 1.228,00 | -6,26 % | KRW 1.282,00 | KRW 1.282,00 | KRW 1.223,00 | 9,09K |
| 2026-09-23 | KRW 1.310,00 | -1,28 % | KRW 1.326,00 | KRW 1.331,00 | KRW 1.297,00 | 27,90K |
| 2026-09-22 | KRW 1.327,00 | +2,08 % | KRW 1.297,00 | KRW 1.339,00 | KRW 1.295,00 | 30,14K |
| 2026-09-21 | KRW 1.300,00 | -0,23 % | KRW 1.292,00 | KRW 1.334,00 | KRW 1.241,00 | 44,55K |
| 2026-09-18 | KRW 1.303,00 | +1,24 % | KRW 1.287,00 | KRW 1.309,00 | KRW 1.253,00 | 28,40K |
| 2026-09-17 | KRW 1.287,00 | +4,46 % | KRW 1.232,00 | KRW 1.310,00 | KRW 1.220,00 | 55,18K |
| 2026-09-16 | KRW 1.232,00 | -0,08 % | KRW 1.234,00 | KRW 1.234,00 | KRW 1.211,00 | 36,95K |
| 2026-09-15 | KRW 1.233,00 | +0,16 % | KRW 1.231,00 | KRW 1.233,00 | KRW 1.195,00 | 20,26K |
| 2026-09-14 | KRW 1.231,00 | +1,65 % | KRW 1.234,00 | KRW 1.235,00 | KRW 1.207,00 | 22,62K |
| 2026-09-11 | KRW 1.211,00 | -0,98 % | KRW 1.227,00 | KRW 1.227,00 | KRW 1.195,00 | 25,17K |
| 2026-09-10 | KRW 1.223,00 | -0,33 % | KRW 1.232,00 | KRW 1.233,00 | KRW 1.200,00 | 12,95K |
| 2026-09-09 | KRW 1.227,00 | +0,90 % | KRW 1.221,00 | KRW 1.227,00 | KRW 1.195,00 | 14,38K |
| 2026-09-08 | KRW 1.216,00 | -0,65 % | KRW 1.248,00 | KRW 1.248,00 | KRW 1.201,00 | 14,15K |
| 2026-09-07 | KRW 1.224,00 | +0,82 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.215,00 | 12,82K |
| 2026-09-04 | KRW 1.214,00 | +0,50 % | KRW 1.208,00 | KRW 1.224,00 | KRW 1.208,00 | 22,15K |
| 2026-09-03 | KRW 1.208,00 | -0,33 % | KRW 1.212,00 | KRW 1.212,00 | KRW 1.200,00 | 21,70K |
| 2026-09-02 | KRW 1.212,00 | -1,62 % | KRW 1.231,00 | KRW 1.231,00 | KRW 1.209,00 | 19,91K |
| 2026-09-01 | KRW 1.232,00 | -0,40 % | KRW 1.236,00 | KRW 1.236,00 | KRW 1.220,00 | 23,83K |
| 2026-08-31 | KRW 1.237,00 | 0,00 % | KRW 1.237,00 | KRW 1.237,00 | KRW 1.224,00 | 14,61K |
| 2026-08-28 | KRW 1.237,00 | +0,32 % | KRW 1.241,00 | KRW 1.242,00 | KRW 1.221,00 | 26,44K |
| 2026-08-27 | KRW 1.233,00 | +0,33 % | KRW 1.241,00 | KRW 1.241,00 | KRW 1.215,00 | 10,31K |
| 2026-08-26 | KRW 1.229,00 | -0,32 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.220,00 | 11,40K |
| 2026-08-25 | KRW 1.233,00 | +0,41 % | KRW 1.215,00 | KRW 1.238,00 | KRW 1.215,00 | 12,03K |
| 2026-08-24 | KRW 1.228,00 | -0,08 % | KRW 1.238,00 | KRW 1.238,00 | KRW 1.219,00 | 11,31K |
| 2026-08-21 | KRW 1.229,00 | +0,08 % | KRW 1.232,00 | KRW 1.232,00 | KRW 1.215,00 | 15,11K |
| 2026-08-20 | KRW 1.228,00 | -0,65 % | KRW 1.228,00 | KRW 1.234,00 | KRW 1.200,00 | 48,38K |
| 2026-08-19 | KRW 1.236,00 | +0,24 % | KRW 1.230,00 | KRW 1.238,00 | KRW 1.210,00 | 23,63K |
| 2026-08-18 | KRW 1.233,00 | +0,16 % | KRW 1.236,00 | KRW 1.239,00 | KRW 1.195,00 | 99,94K |
| 2026-08-14 | KRW 1.231,00 | -0,65 % | KRW 1.237,00 | KRW 1.242,00 | KRW 1.169,00 | 60,10K |
| 2026-08-13 | KRW 1.239,00 | +1,14 % | KRW 1.229,00 | KRW 1.244,00 | KRW 1.210,00 | 28,47K |
| 2026-08-12 | KRW 1.225,00 | +0,41 % | KRW 1.220,00 | KRW 1.229,00 | KRW 1.187,00 | 18,56K |
| 2026-08-11 | KRW 1.220,00 | +3,83 % | KRW 1.175,00 | KRW 1.220,00 | KRW 1.163,00 | 37,28K |
| 2026-08-10 | KRW 1.175,00 | +0,34 % | KRW 1.170,00 | KRW 1.210,00 | KRW 1.169,00 | 42,16K |
| 2026-08-07 | KRW 1.171,00 | -2,25 % | KRW 1.198,00 | KRW 1.220,00 | KRW 1.171,00 | 52,02K |
| 2026-08-06 | KRW 1.198,00 | -0,91 % | KRW 1.200,00 | KRW 1.252,00 | KRW 1.198,00 | 45,11K |
| 2026-08-05 | KRW 1.209,00 | -1,63 % | KRW 1.228,00 | KRW 1.255,00 | KRW 1.195,00 | 70,37K |
| 2026-08-04 | KRW 1.229,00 | +0,08 % | KRW 1.206,00 | KRW 1.239,00 | KRW 1.203,00 | 18,43K |
| 2026-08-03 | KRW 1.228,00 | 0,00 % | KRW 1.232,00 | KRW 1.232,00 | KRW 1.165,00 | 34,35K |
| 2026-07-31 | KRW 1.228,00 | +5,41 % | KRW 1.131,00 | KRW 1.232,00 | KRW 1.130,00 | 40,36K |
| 2026-07-30 | KRW 1.165,00 | -0,51 % | KRW 1.120,00 | KRW 1.174,00 | KRW 1.062,00 | 30,82K |
| 2026-07-29 | KRW 1.171,00 | -3,14 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.055,00 | 46,91K |
| 2026-07-28 | KRW 1.209,00 | -2,26 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.175,00 | 35,43K |
| 2026-07-27 | KRW 1.237,00 | +0,73 % | KRW 1.252,00 | KRW 1.252,00 | KRW 1.201,00 | 18,07K |
| 2026-07-24 | KRW 1.228,00 | -0,16 % | KRW 1.226,00 | KRW 1.249,00 | KRW 1.202,00 | 21,35K |
| 2026-07-23 | KRW 1.230,00 | +1,49 % | KRW 1.212,00 | KRW 1.248,00 | KRW 1.190,00 | 21,96K |
| 2026-07-22 | KRW 1.212,00 | -0,66 % | KRW 1.220,00 | KRW 1.223,00 | KRW 1.196,00 | 17,11K |
| 2026-07-21 | KRW 1.220,00 | -1,61 % | KRW 1.233,00 | KRW 1.233,00 | KRW 1.200,00 | 23,66K |
| 2026-07-20 | KRW 1.240,00 | -0,56 % | KRW 1.247,00 | KRW 1.248,00 | KRW 1.200,00 | 24,03K |
| 2026-07-16 | KRW 1.247,00 | -0,08 % | KRW 1.248,00 | KRW 1.254,00 | KRW 1.191,00 | 26,14K |
| 2026-07-15 | KRW 1.248,00 | +2,04 % | KRW 1.200,00 | KRW 1.251,00 | KRW 1.200,00 | 40,26K |
| 2026-07-14 | KRW 1.223,00 | -0,81 % | KRW 1.223,00 | KRW 1.238,00 | KRW 1.145,00 | 68,00K |
| 2026-07-13 | KRW 1.233,00 | -0,40 % | KRW 1.235,00 | KRW 1.239,00 | KRW 1.215,00 | 30,72K |
| 2026-07-10 | KRW 1.238,00 | -0,64 % | KRW 1.242,00 | KRW 1.246,00 | KRW 1.210,00 | 42,67K |
| 2026-07-09 | KRW 1.246,00 | +0,48 % | KRW 1.240,00 | KRW 1.256,00 | KRW 1.185,00 | 37,03K |
| 2026-07-08 | KRW 1.240,00 | +0,49 % | KRW 1.234,00 | KRW 1.242,00 | KRW 1.198,00 | 39,43K |
| 2026-07-07 | KRW 1.234,00 | +0,33 % | KRW 1.224,00 | KRW 1.235,00 | KRW 1.175,00 | 28,77K |
| 2026-07-06 | KRW 1.230,00 | +2,67 % | KRW 1.190,00 | KRW 1.230,00 | KRW 1.185,00 | 35,02K |
| 2026-07-03 | KRW 1.198,00 | -2,12 % | KRW 1.215,00 | KRW 1.239,00 | KRW 1.158,00 | 80,15K |
| 2026-07-02 | KRW 1.224,00 | +0,41 % | KRW 1.219,00 | KRW 1.240,00 | KRW 1.165,00 | 82,29K |
| 2026-07-01 | KRW 1.219,00 | +8,16 % | KRW 1.127,00 | KRW 1.230,00 | KRW 1.100,00 | 174,97K |
| 2026-06-30 | KRW 1.127,00 | +11,03 % | KRW 1.015,00 | KRW 1.134,00 | KRW 985,00 | 117,70K |
| 2026-06-29 | KRW 1.015,00 | +5,40 % | KRW 963,00 | KRW 1.089,00 | KRW 958,00 | 146,43K |
| 2026-06-26 | KRW 963,00 | -6,23 % | KRW 1.048,00 | KRW 1.057,00 | KRW 910,00 | 76,00K |
| 2026-06-25 | KRW 1.027,00 | +8,11 % | KRW 978,00 | KRW 1.061,00 | KRW 932,00 | 227,84K |
| 2026-06-24 | KRW 950,00 | +3,26 % | KRW 920,00 | KRW 964,00 | KRW 905,00 | 72,12K |
| 2026-06-23 | KRW 920,00 | -5,15 % | KRW 970,00 | KRW 1.030,00 | KRW 888,00 | 72,12K |
| 2026-06-22 | KRW 970,00 | -13,85 % | KRW 1.089,00 | KRW 1.121,00 | KRW 888,00 | 231,68K |
| 2026-06-19 | KRW 1.126,00 | -3,26 % | KRW 1.164,00 | KRW 1.200,00 | KRW 1.105,00 | 28,33K |
| 2026-06-18 | KRW 1.164,00 | -2,43 % | KRW 1.193,00 | KRW 1.230,00 | KRW 1.155,00 | 19,60K |
| 2026-06-17 | KRW 1.193,00 | +0,42 % | KRW 1.188,00 | KRW 1.200,00 | KRW 1.163,00 | 21,46K |
| 2026-06-16 | KRW 1.188,00 | -0,83 % | KRW 1.204,00 | KRW 1.219,00 | KRW 1.162,00 | 24,24K |
| 2026-06-15 | KRW 1.198,00 | -1,64 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.186,00 | 11,90K |
| 2026-06-12 | KRW 1.218,00 | -2,25 % | KRW 1.248,00 | KRW 1.270,00 | KRW 1.193,00 | 17,85K |
| 2026-06-11 | KRW 1.246,00 | +5,59 % | KRW 1.190,00 | KRW 1.246,00 | KRW 1.162,00 | 19,27K |
| 2026-06-10 | KRW 1.180,00 | -2,96 % | KRW 1.228,00 | KRW 1.228,00 | KRW 1.130,00 | 39,34K |
| 2026-06-09 | KRW 1.216,00 | +5,10 % | KRW 1.157,00 | KRW 1.255,00 | KRW 1.135,00 | 56,92K |
| 2026-06-08 | KRW 1.157,00 | -8,90 % | KRW 1.201,00 | KRW 1.290,00 | KRW 1.151,00 | 78,21K |
| 2026-06-05 | KRW 1.270,00 | +1,93 % | KRW 1.283,00 | KRW 1.350,00 | KRW 1.227,00 | 92,88K |
| 2026-06-04 | KRW 1.246,00 | -0,88 % | KRW 1.257,00 | KRW 1.271,00 | KRW 1.200,00 | 33,90K |
| 2026-06-02 | KRW 1.257,00 | +2,20 % | KRW 1.230,00 | KRW 1.350,00 | KRW 1.167,00 | 57,17K |
| 2026-06-01 | KRW 1.230,00 | -10,74 % | KRW 1.378,00 | KRW 1.379,00 | KRW 1.174,00 | 141,70K |
| 2026-05-29 | KRW 1.378,00 | -5,16 % | KRW 1.415,00 | KRW 1.437,00 | KRW 1.345,00 | 72,90K |
| 2026-05-28 | KRW 1.453,00 | +1,40 % | KRW 1.434,00 | KRW 1.510,00 | KRW 1.420,00 | 39,90K |
| 2026-05-27 | KRW 1.433,00 | -4,66 % | KRW 1.504,00 | KRW 1.514,00 | KRW 1.430,00 | 71,69K |
| 2026-05-26 | KRW 1.503,00 | -2,02 % | KRW 1.534,00 | KRW 1.538,00 | KRW 1.503,00 | 22,84K |
| 2026-05-22 | KRW 1.534,00 | -0,58 % | KRW 1.559,00 | KRW 1.603,00 | KRW 1.520,00 | 27,52K |