Day1 Company Inc. 373160
KRX · Südkorea · Technologiedienstleistungen
KRW 3.230,00-65,00 (-1,97 %)
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 3.230,00 | -1,97 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.225,00 | 5,42K |
| 2026-10-01 | KRW 3.295,00 | -3,80 % | KRW 3.445,00 | KRW 3.535,00 | KRW 3.275,00 | 13,93K |
| 2026-09-30 | KRW 3.425,00 | +2,70 % | KRW 3.335,00 | KRW 3.660,00 | KRW 3.285,00 | 5,87K |
| 2026-09-29 | KRW 3.335,00 | -0,74 % | KRW 3.380,00 | KRW 3.530,00 | KRW 3.320,00 | 5,96K |
| 2026-09-28 | KRW 3.360,00 | +6,33 % | KRW 3.170,00 | KRW 3.450,00 | KRW 3.170,00 | 5,28K |
| 2026-09-23 | KRW 3.160,00 | +2,27 % | KRW 3.080,00 | KRW 3.280,00 | KRW 3.080,00 | 6,74K |
| 2026-09-22 | KRW 3.090,00 | -1,75 % | KRW 3.015,00 | KRW 3.335,00 | KRW 3.015,00 | 10,98K |
| 2026-09-21 | KRW 3.145,00 | +2,78 % | KRW 3.055,00 | KRW 3.225,00 | KRW 3.050,00 | 8,49K |
| 2026-09-18 | KRW 3.060,00 | -5,56 % | KRW 3.240,00 | KRW 3.460,00 | KRW 3.050,00 | 19,61K |
| 2026-09-17 | KRW 3.240,00 | +5,88 % | KRW 3.065,00 | KRW 3.510,00 | KRW 3.065,00 | 6,28K |
| 2026-09-16 | KRW 3.060,00 | +0,33 % | KRW 3.050,00 | KRW 3.065,00 | KRW 3.010,00 | 1,64K |
| 2026-09-15 | KRW 3.050,00 | +3,04 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.960,00 | 876 |
| 2026-09-14 | KRW 2.960,00 | -0,67 % | KRW 2.980,00 | KRW 3.025,00 | KRW 2.960,00 | 3,91K |
| 2026-09-11 | KRW 2.980,00 | -0,50 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.945,00 | 1,54K |
| 2026-09-10 | KRW 2.995,00 | -0,50 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.950,00 | 3,00K |
| 2026-09-09 | KRW 3.010,00 | -0,17 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.985,00 | 1,39K |
| 2026-09-08 | KRW 3.015,00 | +1,86 % | KRW 2.960,00 | KRW 3.090,00 | KRW 2.960,00 | 2,58K |
| 2026-09-07 | KRW 2.960,00 | -1,33 % | KRW 3.000,00 | KRW 3.115,00 | KRW 2.960,00 | 5,46K |
| 2026-09-04 | KRW 3.000,00 | -0,99 % | KRW 3.030,00 | KRW 3.035,00 | KRW 2.990,00 | 3,89K |
| 2026-09-03 | KRW 3.030,00 | 0,00 % | KRW 3.030,00 | KRW 3.450,00 | KRW 2.995,00 | 7,20K |
| 2026-09-02 | KRW 3.030,00 | -1,62 % | KRW 3.040,00 | KRW 3.065,00 | KRW 3.005,00 | 962 |
| 2026-09-01 | KRW 3.080,00 | +2,50 % | KRW 3.005,00 | KRW 3.105,00 | KRW 3.005,00 | 4,43K |
| 2026-08-31 | KRW 3.005,00 | -2,44 % | KRW 3.080,00 | KRW 3.080,00 | KRW 3.005,00 | 2,22K |
| 2026-08-28 | KRW 3.080,00 | +2,67 % | KRW 3.000,00 | KRW 3.080,00 | KRW 2.930,00 | 3,12K |
| 2026-08-27 | KRW 3.000,00 | +0,33 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.940,00 | 4,38K |
| 2026-08-26 | KRW 2.990,00 | +1,87 % | KRW 2.920,00 | KRW 3.435,00 | KRW 2.900,00 | 13,26K |
| 2026-08-25 | KRW 2.935,00 | +2,26 % | KRW 2.870,00 | KRW 3.000,00 | KRW 2.835,00 | 9,86K |
| 2026-08-24 | KRW 2.870,00 | +0,17 % | KRW 2.860,00 | KRW 2.870,00 | KRW 2.810,00 | 2,67K |
| 2026-08-21 | KRW 2.865,00 | -1,38 % | KRW 2.865,00 | KRW 2.890,00 | KRW 2.840,00 | 2,07K |
| 2026-08-20 | KRW 2.905,00 | -1,02 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.840,00 | 1,41K |
| 2026-08-19 | KRW 2.935,00 | -0,68 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.895,00 | 3,88K |
| 2026-08-18 | KRW 2.955,00 | -2,80 % | KRW 2.925,00 | KRW 3.120,00 | KRW 2.925,00 | 5,62K |
| 2026-08-14 | KRW 3.040,00 | -0,82 % | KRW 3.035,00 | KRW 3.090,00 | KRW 3.035,00 | 12,67K |
| 2026-08-13 | KRW 3.065,00 | +0,82 % | KRW 3.040,00 | KRW 3.205,00 | KRW 2.980,00 | 9,32K |
| 2026-08-12 | KRW 3.040,00 | -1,46 % | KRW 3.085,00 | KRW 3.230,00 | KRW 2.980,00 | 3,80K |
| 2026-08-11 | KRW 3.085,00 | -3,74 % | KRW 3.255,00 | KRW 3.265,00 | KRW 3.085,00 | 12,77K |
| 2026-08-10 | KRW 3.205,00 | +0,31 % | KRW 3.195,00 | KRW 3.280,00 | KRW 3.170,00 | 2,11K |
| 2026-08-07 | KRW 3.195,00 | +0,63 % | KRW 3.175,00 | KRW 3.205,00 | KRW 3.175,00 | 2,36K |
| 2026-08-06 | KRW 3.175,00 | +0,32 % | KRW 3.140,00 | KRW 3.500,00 | KRW 3.140,00 | 7,84K |
| 2026-08-05 | KRW 3.165,00 | +3,60 % | KRW 3.070,00 | KRW 3.170,00 | KRW 3.065,00 | 5,18K |
| 2026-08-04 | KRW 3.055,00 | +6,08 % | KRW 2.790,00 | KRW 3.060,00 | KRW 2.790,00 | 3,19K |
| 2026-08-03 | KRW 2.880,00 | +4,54 % | KRW 2.755,00 | KRW 2.995,00 | KRW 2.755,00 | 2,67K |
| 2026-07-31 | KRW 2.755,00 | +2,23 % | KRW 2.700,00 | KRW 2.755,00 | KRW 2.655,00 | 6,86K |
| 2026-07-30 | KRW 2.695,00 | -6,26 % | KRW 2.390,00 | KRW 2.845,00 | KRW 2.390,00 | 7,79K |
| 2026-07-29 | KRW 2.875,00 | -2,04 % | KRW 2.850,00 | KRW 2.935,00 | KRW 2.760,00 | 5,70K |
| 2026-07-28 | KRW 2.935,00 | -12,39 % | KRW 3.350,00 | KRW 3.350,00 | KRW 2.935,00 | 1,57K |
| 2026-07-27 | KRW 3.350,00 | -1,47 % | KRW 3.370,00 | KRW 3.475,00 | KRW 3.310,00 | 1,01K |
| 2026-07-24 | KRW 3.400,00 | +0,29 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.390,00 | 461 |
| 2026-07-23 | KRW 3.390,00 | -1,45 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.390,00 | 3,46K |
| 2026-07-22 | KRW 3.440,00 | -0,86 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.420,00 | 2,12K |
| 2026-07-21 | KRW 3.470,00 | +6,12 % | KRW 3.270,00 | KRW 3.675,00 | KRW 3.270,00 | 13,67K |
| 2026-07-20 | KRW 3.270,00 | -0,30 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.220,00 | 6,98K |
| 2026-07-16 | KRW 3.280,00 | +1,39 % | KRW 3.260,00 | KRW 3.300,00 | KRW 3.255,00 | 7,03K |
| 2026-07-15 | KRW 3.235,00 | +3,85 % | KRW 3.145,00 | KRW 3.250,00 | KRW 3.130,00 | 1,91K |
| 2026-07-14 | KRW 3.115,00 | -3,86 % | KRW 3.035,00 | KRW 3.150,00 | KRW 3.035,00 | 46,84K |
| 2026-07-13 | KRW 3.240,00 | -0,15 % | KRW 3.245,00 | KRW 3.310,00 | KRW 3.240,00 | 4,55K |
| 2026-07-10 | KRW 3.245,00 | +3,67 % | KRW 3.125,00 | KRW 3.270,00 | KRW 3.125,00 | 4,41K |
| 2026-07-09 | KRW 3.130,00 | +1,95 % | KRW 3.070,00 | KRW 3.130,00 | KRW 3.060,00 | 4,78K |
| 2026-07-08 | KRW 3.070,00 | -3,61 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.030,00 | 22,09K |
| 2026-07-07 | KRW 3.185,00 | -0,62 % | KRW 3.210,00 | KRW 3.280,00 | KRW 3.175,00 | 8,07K |
| 2026-07-06 | KRW 3.205,00 | +0,16 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.190,00 | 6,22K |
| 2026-07-03 | KRW 3.200,00 | -1,84 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.165,00 | 3,99K |
| 2026-07-02 | KRW 3.260,00 | -0,61 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.100,00 | 5,57K |
| 2026-07-01 | KRW 3.280,00 | +2,98 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.210,00 | 9,12K |
| 2026-06-30 | KRW 3.185,00 | -0,16 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.090,00 | 11,13K |
| 2026-06-29 | KRW 3.190,00 | +9,43 % | KRW 2.895,00 | KRW 3.200,00 | KRW 2.895,00 | 13,22K |
| 2026-06-26 | KRW 2.915,00 | -2,02 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.885,00 | 16,36K |
| 2026-06-25 | KRW 2.975,00 | -5,41 % | KRW 3.150,00 | KRW 3.185,00 | KRW 2.970,00 | 15,60K |
| 2026-06-24 | KRW 3.145,00 | -1,56 % | KRW 3.170,00 | KRW 3.230,00 | KRW 3.145,00 | 8,90K |
| 2026-06-23 | KRW 3.195,00 | -3,47 % | KRW 3.285,00 | KRW 3.350,00 | KRW 3.195,00 | 19,03K |
| 2026-06-22 | KRW 3.310,00 | -5,43 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.310,00 | 15,15K |
| 2026-06-19 | KRW 3.500,00 | -1,82 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.425,00 | 21,83K |
| 2026-06-18 | KRW 3.565,00 | -5,81 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.565,00 | 15,92K |
| 2026-06-17 | KRW 3.785,00 | 0,00 % | KRW 3.755,00 | KRW 3.805,00 | KRW 3.725,00 | 8,94K |
| 2026-06-16 | KRW 3.785,00 | +1,47 % | KRW 3.730,00 | KRW 3.880,00 | KRW 3.700,00 | 11,75K |
| 2026-06-15 | KRW 3.730,00 | +1,91 % | KRW 3.660,00 | KRW 3.825,00 | KRW 3.660,00 | 15,44K |
| 2026-06-12 | KRW 3.660,00 | +1,10 % | KRW 3.550,00 | KRW 3.755,00 | KRW 3.550,00 | 20,17K |
| 2026-06-11 | KRW 3.620,00 | -0,28 % | KRW 3.530,00 | KRW 3.810,00 | KRW 3.530,00 | 25,59K |
| 2026-06-10 | KRW 3.630,00 | -0,41 % | KRW 3.535,00 | KRW 3.670,00 | KRW 3.435,00 | 27,74K |
| 2026-06-09 | KRW 3.645,00 | +5,96 % | KRW 3.370,00 | KRW 3.680,00 | KRW 3.370,00 | 11,66K |
| 2026-06-08 | KRW 3.440,00 | -9,47 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.400,00 | 19,85K |
| 2026-06-05 | KRW 3.800,00 | 0,00 % | KRW 3.770,00 | KRW 3.900,00 | KRW 3.710,00 | 12,72K |
| 2026-06-04 | KRW 3.800,00 | -1,17 % | KRW 3.815,00 | KRW 3.905,00 | KRW 3.740,00 | 12,06K |
| 2026-06-02 | KRW 3.845,00 | +5,63 % | KRW 3.640,00 | KRW 4.000,00 | KRW 3.590,00 | 35,10K |
| 2026-06-01 | KRW 3.640,00 | -9,00 % | KRW 3.970,00 | KRW 4.025,00 | KRW 3.635,00 | 32,51K |
| 2026-05-29 | KRW 4.000,00 | -1,23 % | KRW 4.050,00 | KRW 4.130,00 | KRW 3.900,00 | 8,16K |
| 2026-05-28 | KRW 4.050,00 | -2,88 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.030,00 | 18,51K |
| 2026-05-27 | KRW 4.170,00 | -6,19 % | KRW 4.445,00 | KRW 4.525,00 | KRW 4.170,00 | 29,73K |
| 2026-05-26 | KRW 4.445,00 | -3,37 % | KRW 4.565,00 | KRW 4.650,00 | KRW 4.330,00 | 34,40K |
| 2026-05-22 | KRW 4.600,00 | +2,22 % | KRW 4.510,00 | KRW 4.610,00 | KRW 4.510,00 | 18,36K |