Dae Myoung Energy Co. Ltd. 389260
KRX · Südkorea · Versorger
KRW 13.190,00-50,00 (-0,38 %)
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 13.170,00 | -0,53 % | KRW 13.090,00 | KRW 13.550,00 | KRW 13.090,00 | 73,13K |
| 2026-10-01 | KRW 13.240,00 | +2,16 % | KRW 12.910,00 | KRW 13.240,00 | KRW 12.860,00 | 63,86K |
| 2026-09-30 | KRW 12.960,00 | +0,93 % | KRW 12.870,00 | KRW 13.240,00 | KRW 12.870,00 | 48,41K |
| 2026-09-29 | KRW 12.840,00 | -3,39 % | KRW 13.290,00 | KRW 13.310,00 | KRW 12.700,00 | 78,35K |
| 2026-09-28 | KRW 13.290,00 | +3,59 % | KRW 12.860,00 | KRW 13.460,00 | KRW 12.860,00 | 118,86K |
| 2026-09-23 | KRW 12.830,00 | +0,55 % | KRW 12.820,00 | KRW 13.170,00 | KRW 12.760,00 | 67,21K |
| 2026-09-22 | KRW 12.760,00 | -2,07 % | KRW 13.050,00 | KRW 13.210,00 | KRW 12.760,00 | 72,50K |
| 2026-09-21 | KRW 13.030,00 | -1,51 % | KRW 13.360,00 | KRW 13.390,00 | KRW 12.960,00 | 67,45K |
| 2026-09-18 | KRW 13.230,00 | +2,00 % | KRW 13.030,00 | KRW 13.500,00 | KRW 13.030,00 | 65,54K |
| 2026-09-17 | KRW 12.970,00 | +0,08 % | KRW 13.060,00 | KRW 13.180,00 | KRW 12.900,00 | 42,16K |
| 2026-09-16 | KRW 12.960,00 | -0,23 % | KRW 13.010,00 | KRW 13.140,00 | KRW 12.910,00 | 63,13K |
| 2026-09-15 | KRW 12.990,00 | -0,61 % | KRW 13.080,00 | KRW 13.170,00 | KRW 12.860,00 | 60,56K |
| 2026-09-14 | KRW 13.070,00 | -2,02 % | KRW 13.460,00 | KRW 13.460,00 | KRW 12.920,00 | 54,07K |
| 2026-09-11 | KRW 13.340,00 | +0,15 % | KRW 13.320,00 | KRW 13.780,00 | KRW 13.200,00 | 120,25K |
| 2026-09-10 | KRW 13.320,00 | 0,00 % | KRW 13.340,00 | KRW 13.740,00 | KRW 13.100,00 | 141,27K |
| 2026-09-09 | KRW 13.320,00 | +2,30 % | KRW 13.080,00 | KRW 13.480,00 | KRW 13.080,00 | 129,99K |
| 2026-09-08 | KRW 13.020,00 | -0,08 % | KRW 13.100,00 | KRW 13.720,00 | KRW 12.930,00 | 189,91K |
| 2026-09-07 | KRW 13.030,00 | -0,91 % | KRW 13.150,00 | KRW 13.200,00 | KRW 12.920,00 | 50,99K |
| 2026-09-04 | KRW 13.150,00 | +3,79 % | KRW 12.750,00 | KRW 13.150,00 | KRW 12.750,00 | 54,25K |
| 2026-09-03 | KRW 12.670,00 | -0,24 % | KRW 12.900,00 | KRW 13.100,00 | KRW 12.490,00 | 64,20K |
| 2026-09-02 | KRW 12.700,00 | -3,64 % | KRW 13.050,00 | KRW 13.180,00 | KRW 12.700,00 | 63,16K |
| 2026-09-01 | KRW 13.180,00 | -1,13 % | KRW 13.330,00 | KRW 13.380,00 | KRW 12.920,00 | 54,08K |
| 2026-08-31 | KRW 13.330,00 | -2,63 % | KRW 13.640,00 | KRW 13.640,00 | KRW 12.400,00 | 46,00K |
| 2026-08-28 | KRW 13.690,00 | -0,15 % | KRW 13.760,00 | KRW 13.880,00 | KRW 13.490,00 | 58,73K |
| 2026-08-27 | KRW 13.710,00 | -0,15 % | KRW 13.620,00 | KRW 13.940,00 | KRW 13.500,00 | 76,79K |
| 2026-08-26 | KRW 13.730,00 | +2,62 % | KRW 13.330,00 | KRW 13.790,00 | KRW 13.180,00 | 108,90K |
| 2026-08-25 | KRW 13.380,00 | +4,94 % | KRW 12.540,00 | KRW 13.400,00 | KRW 12.220,00 | 127,61K |
| 2026-08-24 | KRW 12.750,00 | +0,55 % | KRW 12.900,00 | KRW 12.960,00 | KRW 12.620,00 | 80,41K |
| 2026-08-21 | KRW 12.680,00 | -6,49 % | KRW 13.450,00 | KRW 13.450,00 | KRW 12.680,00 | 109,59K |
| 2026-08-20 | KRW 13.560,00 | +0,59 % | KRW 13.710,00 | KRW 14.180,00 | KRW 13.510,00 | 142,03K |
| 2026-08-19 | KRW 13.480,00 | -2,81 % | KRW 13.600,00 | KRW 14.010,00 | KRW 13.300,00 | 124,30K |
| 2026-08-18 | KRW 13.870,00 | -4,87 % | KRW 14.580,00 | KRW 14.580,00 | KRW 13.850,00 | 116,67K |
| 2026-08-14 | KRW 14.580,00 | -3,12 % | KRW 15.080,00 | KRW 15.130,00 | KRW 14.400,00 | 198,33K |
| 2026-08-13 | KRW 15.050,00 | +1,01 % | KRW 14.900,00 | KRW 15.210,00 | KRW 14.730,00 | 299,66K |
| 2026-08-12 | KRW 14.900,00 | -0,07 % | KRW 15.110,00 | KRW 15.130,00 | KRW 14.390,00 | 358,72K |
| 2026-08-11 | KRW 14.910,00 | +1,98 % | KRW 14.630,00 | KRW 15.790,00 | KRW 14.280,00 | 695,81K |
| 2026-08-10 | KRW 14.620,00 | +2,52 % | KRW 14.300,00 | KRW 14.650,00 | KRW 13.980,00 | 183,11K |
| 2026-08-07 | KRW 14.260,00 | +1,71 % | KRW 14.510,00 | KRW 15.200,00 | KRW 13.910,00 | 588,18K |
| 2026-08-06 | KRW 14.020,00 | -3,58 % | KRW 14.590,00 | KRW 14.690,00 | KRW 13.870,00 | 191,70K |
| 2026-08-05 | KRW 14.540,00 | +12,28 % | KRW 13.210,00 | KRW 14.810,00 | KRW 12.950,00 | 501,82K |
| 2026-08-04 | KRW 12.950,00 | +5,28 % | KRW 12.640,00 | KRW 13.390,00 | KRW 12.640,00 | 320,15K |
| 2026-08-03 | KRW 12.300,00 | +0,74 % | KRW 12.000,00 | KRW 12.640,00 | KRW 11.700,00 | 164,67K |
| 2026-07-31 | KRW 12.210,00 | +6,17 % | KRW 11.880,00 | KRW 12.210,00 | KRW 11.770,00 | 237,11K |
| 2026-07-30 | KRW 11.500,00 | +3,32 % | KRW 10.590,00 | KRW 12.100,00 | KRW 10.590,00 | 316,67K |
| 2026-07-29 | KRW 11.130,00 | -8,85 % | KRW 12.130,00 | KRW 12.540,00 | KRW 10.850,00 | 317,71K |
| 2026-07-28 | KRW 12.210,00 | -10,09 % | KRW 13.000,00 | KRW 13.280,00 | KRW 12.060,00 | 271,37K |
| 2026-07-27 | KRW 13.580,00 | -14,32 % | KRW 15.500,00 | KRW 15.710,00 | KRW 13.460,00 | 477,46K |
| 2026-07-24 | KRW 15.850,00 | -4,40 % | KRW 16.600,00 | KRW 18.040,00 | KRW 15.850,00 | 1,91M |
| 2026-07-23 | KRW 16.580,00 | +15,06 % | KRW 14.900,00 | KRW 17.410,00 | KRW 14.600,00 | 2,53M |
| 2026-07-22 | KRW 14.410,00 | +9,50 % | KRW 13.300,00 | KRW 15.420,00 | KRW 13.280,00 | 1,17M |
| 2026-07-21 | KRW 13.160,00 | 0,00 % | KRW 13.040,00 | KRW 13.750,00 | KRW 12.640,00 | 158,21K |
| 2026-07-20 | KRW 13.160,00 | -1,20 % | KRW 13.090,00 | KRW 13.870,00 | KRW 13.080,00 | 213,88K |
| 2026-07-16 | KRW 13.320,00 | -1,33 % | KRW 13.500,00 | KRW 13.780,00 | KRW 13.060,00 | 93,48K |
| 2026-07-15 | KRW 13.500,00 | +4,49 % | KRW 13.070,00 | KRW 13.680,00 | KRW 12.940,00 | 156,38K |
| 2026-07-14 | KRW 12.920,00 | -2,12 % | KRW 13.040,00 | KRW 13.740,00 | KRW 12.250,00 | 186,70K |
| 2026-07-13 | KRW 13.200,00 | -0,45 % | KRW 13.260,00 | KRW 14.260,00 | KRW 13.140,00 | 295,76K |
| 2026-07-10 | KRW 13.260,00 | +6,85 % | KRW 12.450,00 | KRW 13.290,00 | KRW 12.450,00 | 124,86K |
| 2026-07-09 | KRW 12.410,00 | +1,06 % | KRW 12.210,00 | KRW 13.040,00 | KRW 11.910,00 | 124,93K |
| 2026-07-08 | KRW 12.280,00 | -5,54 % | KRW 12.860,00 | KRW 13.200,00 | KRW 12.280,00 | 162,99K |
| 2026-07-07 | KRW 13.000,00 | -3,27 % | KRW 13.180,00 | KRW 13.760,00 | KRW 12.840,00 | 178,91K |
| 2026-07-06 | KRW 13.440,00 | -5,02 % | KRW 14.050,00 | KRW 14.250,00 | KRW 13.060,00 | 198,14K |
| 2026-07-03 | KRW 14.150,00 | -3,15 % | KRW 14.610,00 | KRW 14.700,00 | KRW 13.380,00 | 257,31K |
| 2026-07-02 | KRW 14.610,00 | -9,81 % | KRW 15.890,00 | KRW 16.480,00 | KRW 14.590,00 | 325,48K |
| 2026-07-01 | KRW 16.200,00 | +1,50 % | KRW 15.960,00 | KRW 16.940,00 | KRW 15.620,00 | 852,51K |
| 2026-06-30 | KRW 15.960,00 | -9,93 % | KRW 16.890,00 | KRW 16.890,00 | KRW 15.750,00 | 311,65K |
| 2026-06-29 | KRW 17.720,00 | +15,74 % | KRW 16.320,00 | KRW 18.850,00 | KRW 16.070,00 | 1,36M |
| 2026-06-26 | KRW 15.310,00 | +3,38 % | KRW 14.730,00 | KRW 17.740,00 | KRW 13.340,00 | 2,03M |
| 2026-06-25 | KRW 14.810,00 | +18,67 % | KRW 13.610,00 | KRW 15.130,00 | KRW 13.200,00 | 601,14K |
| 2026-06-24 | KRW 12.480,00 | -1,73 % | KRW 12.290,00 | KRW 12.800,00 | KRW 12.210,00 | 73,56K |
| 2026-06-23 | KRW 12.700,00 | -10,25 % | KRW 14.020,00 | KRW 14.230,00 | KRW 12.620,00 | 160,19K |
| 2026-06-22 | KRW 14.150,00 | -4,33 % | KRW 14.400,00 | KRW 14.930,00 | KRW 13.900,00 | 83,33K |
| 2026-06-19 | KRW 14.790,00 | -8,65 % | KRW 15.770,00 | KRW 15.770,00 | KRW 14.410,00 | 191,81K |
| 2026-06-18 | KRW 16.190,00 | -9,40 % | KRW 17.410,00 | KRW 17.450,00 | KRW 16.140,00 | 233,87K |
| 2026-06-17 | KRW 17.870,00 | +7,98 % | KRW 16.550,00 | KRW 19.800,00 | KRW 15.690,00 | 2,30M |
| 2026-06-16 | KRW 16.550,00 | +16,30 % | KRW 14.200,00 | KRW 17.410,00 | KRW 13.800,00 | 1,50M |
| 2026-06-15 | KRW 14.230,00 | +1,86 % | KRW 14.100,00 | KRW 14.400,00 | KRW 13.800,00 | 197,23K |
| 2026-06-12 | KRW 13.970,00 | -0,36 % | KRW 14.030,00 | KRW 14.290,00 | KRW 13.810,00 | 153,74K |
| 2026-06-11 | KRW 14.020,00 | +0,14 % | KRW 16.200,00 | KRW 16.400,00 | KRW 13.350,00 | 539,30K |
| 2026-06-10 | KRW 14.000,00 | +7,78 % | KRW 15.500,00 | KRW 15.720,00 | KRW 13.280,00 | 375,40K |
| 2026-06-09 | KRW 12.990,00 | +3,10 % | KRW 12.600,00 | KRW 13.230,00 | KRW 12.550,00 | 117,73K |
| 2026-06-08 | KRW 12.600,00 | -8,83 % | KRW 12.770,00 | KRW 13.100,00 | KRW 12.600,00 | 85,96K |
| 2026-06-05 | KRW 13.820,00 | -3,15 % | KRW 14.110,00 | KRW 14.260,00 | KRW 13.590,00 | 45,68K |
| 2026-06-04 | KRW 14.270,00 | +1,13 % | KRW 13.900,00 | KRW 14.770,00 | KRW 13.900,00 | 44,99K |
| 2026-06-02 | KRW 14.110,00 | -6,43 % | KRW 14.400,00 | KRW 14.940,00 | KRW 14.070,00 | 86,37K |
| 2026-06-01 | KRW 15.080,00 | -3,40 % | KRW 15.270,00 | KRW 15.610,00 | KRW 14.200,00 | 94,62K |
| 2026-05-29 | KRW 15.610,00 | -3,58 % | KRW 16.110,00 | KRW 16.210,00 | KRW 15.210,00 | 88,86K |
| 2026-05-28 | KRW 16.190,00 | -2,82 % | KRW 16.660,00 | KRW 16.760,00 | KRW 15.880,00 | 92,49K |
| 2026-05-27 | KRW 16.660,00 | -5,23 % | KRW 17.650,00 | KRW 17.720,00 | KRW 16.440,00 | 116,05K |
| 2026-05-26 | KRW 17.580,00 | -2,71 % | KRW 18.400,00 | KRW 18.660,00 | KRW 17.510,00 | 98,22K |
| 2026-05-22 | KRW 18.070,00 | +4,75 % | KRW 17.800,00 | KRW 18.300,00 | KRW 17.630,00 | 100,89K |