DL Holdings Co Ltd (000210)

000210
🏛️ Südkorea →
35,850.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 38,100.00 38,100.00 37,650.00 37,700.00 3.1K
09:05 37,700.00 37,850.00 37,650.00 37,800.00 2.3K
09:10 37,750.00 37,800.00 37,600.00 37,700.00 1.7K
09:15 37,600.00 37,650.00 37,500.00 37,600.00 1.0K
09:20 37,600.00 37,600.00 37,550.00 37,600.00 0.8K
09:25 37,550.00 37,650.00 37,550.00 37,550.00 0.7K
09:30 37,550.00 37,650.00 37,550.00 37,600.00 0.4K
09:35 37,600.00 37,600.00 37,550.00 37,600.00 0.6K
09:40 37,600.00 37,600.00 37,550.00 37,550.00 0.2K
09:45 37,600.00 37,600.00 37,500.00 37,550.00 0.5K
09:50 37,600.00 37,650.00 37,550.00 37,650.00 0.3K
09:55 37,650.00 37,650.00 37,500.00 37,500.00 2.2K
10:00 37,500.00 37,700.00 37,500.00 37,700.00 0.5K
10:05 37,700.00 37,700.00 37,600.00 37,650.00 0.1K
10:10 37,650.00 37,750.00 37,650.00 37,650.00 0.2K
10:15 37,600.00 37,800.00 37,600.00 37,650.00 1.7K
10:20 37,650.00 37,650.00 37,550.00 37,600.00 0.5K
10:25 37,600.00 37,600.00 37,550.00 37,600.00 0.3K
10:30 37,600.00 37,650.00 37,600.00 37,600.00 0.2K
10:35 37,600.00 37,600.00 37,550.00 37,550.00 0.1K
10:40 37,600.00 37,650.00 37,550.00 37,600.00 0.4K
10:45 37,600.00 37,600.00 37,550.00 37,550.00 0.7K
10:50 37,550.00 37,600.00 37,550.00 37,600.00 0.1K
10:55 37,550.00 37,600.00 37,550.00 37,550.00 0.2K
11:00 37,500.00 37,550.00 37,500.00 37,500.00 0.1K
11:05 37,500.00 37,550.00 37,500.00 37,550.00 0.6K
11:10 37,500.00 37,550.00 37,500.00 37,500.00 1.3K
11:15 37,500.00 37,550.00 37,450.00 37,450.00 0.6K
11:20 37,500.00 37,550.00 37,450.00 37,550.00 0.6K
11:25 37,500.00 37,550.00 37,500.00 37,500.00 0.2K
11:30 37,525.00 37,550.00 37,500.00 37,500.00 0.5K
11:35 37,500.00 37,550.00 37,500.00 37,500.00 0.2K
11:40 37,550.00 37,550.00 37,500.00 37,500.00 0.2K
11:45 37,550.00 37,600.00 37,500.00 37,550.00 0.4K
11:50 37,600.00 37,650.00 37,550.00 37,600.00 0.3K
11:55 37,600.00 37,650.00 37,600.00 37,600.00 0.1K
12:00 37,600.00 37,650.00 37,550.00 37,550.00 0.5K
12:05 37,550.00 37,650.00 37,550.00 37,600.00 0.3K
12:10 37,600.00 37,600.00 37,550.00 37,550.00 0.1K
12:15 37,550.00 37,600.00 37,550.00 37,550.00 0.3K
12:20 37,550.00 37,650.00 37,550.00 37,600.00 0.7K
12:25 37,550.00 37,800.00 37,550.00 37,700.00 0.9K
12:30 37,700.00 37,750.00 37,700.00 37,700.00 0.2K
12:35 37,700.00 37,700.00 37,650.00 37,650.00 0.1K
12:40 37,650.00 37,800.00 37,650.00 37,750.00 0.5K
12:45 37,700.00 37,850.00 37,650.00 37,650.00 2.0K
12:50 37,700.00 37,900.00 37,650.00 37,900.00 1.4K
12:55 37,850.00 38,000.00 37,850.00 38,000.00 1.8K
13:00 38,000.00 38,100.00 37,900.00 37,950.00 1.1K
13:05 38,100.00 38,100.00 37,950.00 37,950.00 1.4K
13:10 38,100.00 38,100.00 37,800.00 37,850.00 0.8K
13:15 37,850.00 37,850.00 37,800.00 37,800.00 0.2K
13:20 37,750.00 37,750.00 37,650.00 37,650.00 0.6K
13:25 37,700.00 37,700.00 37,600.00 37,600.00 0.2K
13:30 37,600.00 37,650.00 37,600.00 37,625.00 0.3K
13:35 37,600.00 37,750.00 37,500.00 37,600.00 2.1K
13:40 37,600.00 37,650.00 37,550.00 37,600.00 0.3K
13:45 37,600.00 37,650.00 37,550.00 37,550.00 0.3K
13:50 37,550.00 37,600.00 37,550.00 37,550.00 0.2K
13:55 37,550.00 37,600.00 37,500.00 37,550.00 1.4K
14:00 37,450.00 37,500.00 37,400.00 37,400.00 3.7K
14:05 37,400.00 37,450.00 37,300.00 37,300.00 2.0K
14:10 37,300.00 37,400.00 37,300.00 37,300.00 2.3K
14:15 37,350.00 37,400.00 37,300.00 37,350.00 2.6K
14:20 37,300.00 37,400.00 37,250.00 37,300.00 2.2K
14:25 37,300.00 37,350.00 37,250.00 37,300.00 2.3K
14:30 37,300.00 37,500.00 37,250.00 37,450.00 2.6K
14:35 37,400.00 37,500.00 37,400.00 37,450.00 2.3K
14:40 37,500.00 37,550.00 37,400.00 37,500.00 2.4K
14:45 37,500.00 37,550.00 37,400.00 37,450.00 2.6K
14:50 37,450.00 37,550.00 37,400.00 37,450.00 2.5K
14:55 37,450.00 37,500.00 37,400.00 37,450.00 2.4K
15:00 37,500.00 37,600.00 37,400.00 37,500.00 2.3K
15:05 37,400.00 37,550.00 37,400.00 37,450.00 2.4K
15:10 37,450.00 37,600.00 37,450.00 37,500.00 2.5K
15:15 37,450.00 37,650.00 37,400.00 37,600.00 2.2K
15:25 37,650.00 37,650.00 37,650.00 37,650.00 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36,000.00 36,250.00 35,600.00 35,850.00 0.0M
2025-09-25 36,750.00 36,750.00 35,850.00 36,250.00 0.0M
2025-09-24 37,250.00 37,450.00 36,450.00 36,500.00 0.0M
2025-09-23 37,300.00 37,650.00 37,050.00 37,400.00 0.1M
2025-09-22 38,300.00 38,300.00 37,250.00 37,650.00 0.1M
2025-09-19 37,950.00 38,050.00 37,200.00 37,550.00 0.1M
2025-09-18 38,100.00 38,500.00 37,900.00 38,100.00 0.0M
2025-09-17 38,400.00 38,700.00 37,700.00 37,950.00 0.1M
2025-09-16 39,200.00 39,250.00 38,250.00 38,350.00 0.1M
2025-09-15 38,750.00 39,700.00 38,750.00 39,200.00 0.1M
2025-09-12 39,400.00 39,400.00 38,650.00 39,050.00 0.1M
2025-09-11 39,050.00 39,250.00 38,350.00 38,700.00 0.1M
2025-09-10 38,600.00 39,400.00 38,600.00 38,950.00 0.1M
2025-09-09 38,550.00 38,800.00 37,950.00 38,800.00 0.1M
2025-09-08 38,250.00 38,750.00 37,850.00 38,350.00 0.1M
2025-09-05 38,150.00 39,200.00 38,000.00 38,400.00 0.1M
2025-09-04 37,650.00 38,350.00 37,550.00 38,100.00 0.0M
2025-09-03 37,450.00 37,900.00 37,275.00 37,900.00 0.1M
2025-09-02 37,800.00 38,350.00 37,150.00 37,800.00 0.1M
2025-09-01 38,750.00 38,750.00 37,800.00 38,000.00 0.1M
2025-08-29 39,500.00 39,500.00 38,350.00 39,000.00 0.0M
2025-08-28 38,750.00 39,550.00 38,750.00 39,200.00 0.1M
2025-08-27 39,350.00 39,900.00 38,750.00 38,850.00 0.0M
2025-08-26 39,600.00 39,950.00 39,100.00 39,350.00 0.0M
2025-08-25 39,450.00 40,400.00 39,250.00 39,900.00 0.1M
2025-08-22 39,800.00 39,950.00 38,750.00 38,900.00 0.2M
2025-08-21 37,150.00 39,250.00 37,000.00 38,050.00 0.1M
2025-08-20 37,600.00 37,600.00 36,250.00 37,200.00 0.1M
2025-08-19 38,400.00 38,650.00 37,700.00 38,000.00 0.1M
2025-08-18 39,000.00 39,400.00 38,250.00 38,500.00 0.1M
2025-08-14 39,500.00 39,850.00 38,550.00 38,850.00 0.1M
2025-08-13 40,000.00 40,050.00 38,050.00 38,950.00 0.3M
2025-08-12 40,100.00 40,350.00 39,300.00 39,650.00 0.2M
2025-08-11 43,250.00 43,350.00 38,900.00 40,300.00 0.6M
2025-08-08 46,700.00 46,750.00 45,550.00 46,000.00 0.1M
2025-08-07 47,300.00 47,500.00 45,850.00 46,600.00 0.1M
2025-08-06 45,450.00 48,200.00 45,250.00 47,250.00 0.1M
2025-08-05 45,550.00 46,350.00 44,700.00 45,300.00 0.1M
2025-08-04 45,200.00 45,700.00 44,700.00 45,300.00 0.1M
2025-08-01 49,500.00 49,650.00 45,350.00 45,350.00 0.2M
2025-07-31 50,400.00 52,300.00 49,950.00 50,500.00 0.1M
2025-07-30 52,300.00 52,500.00 50,000.00 50,700.00 0.1M
2025-07-29 51,500.00 52,900.00 50,300.00 52,600.00 0.1M
2025-07-28 53,000.00 53,200.00 50,600.00 52,100.00 0.1M
2025-07-25 52,200.00 54,000.00 52,000.00 53,100.00 0.1M
2025-07-24 53,400.00 53,800.00 51,800.00 52,700.00 0.1M
2025-07-23 53,800.00 55,000.00 52,900.00 53,500.00 0.2M
2025-07-22 52,100.00 55,200.00 51,800.00 52,300.00 0.2M
2025-07-21 52,600.00 52,600.00 51,300.00 51,400.00 0.1M
2025-07-18 53,400.00 54,000.00 52,500.00 52,600.00 0.1M
2025-07-17 55,900.00 55,900.00 52,700.00 53,400.00 0.2M
2025-07-16 56,000.00 56,400.00 54,000.00 54,300.00 0.3M
2025-07-15 52,400.00 53,100.00 52,000.00 52,900.00 0.1M
2025-07-14 51,200.00 53,700.00 50,500.00 52,800.00 0.1M
2025-07-11 53,000.00 54,400.00 51,400.00 51,500.00 0.2M
2025-07-10 54,000.00 54,000.00 52,150.00 52,200.00 0.1M
2025-07-09 53,500.00 54,700.00 52,600.00 53,000.00 0.2M
2025-07-08 51,900.00 54,500.00 51,100.00 52,700.00 0.2M
2025-07-07 50,100.00 52,600.00 49,600.00 51,600.00 0.2M
2025-07-04 53,100.00 53,300.00 49,350.00 49,900.00 0.2M
2025-07-03 49,650.00 53,500.00 48,850.00 51,400.00 0.5M
2025-07-02 48,550.00 48,800.00 46,350.00 47,200.00 0.1M
2025-07-01 46,800.00 51,000.00 46,600.00 48,800.00 0.4M
2025-06-30 45,500.00 46,400.00 44,550.00 45,800.00 0.1M
2025-06-27 45,950.00 46,450.00 44,250.00 45,100.00 0.1M
2025-06-26 46,650.00 47,150.00 44,250.00 46,400.00 0.2M
2025-06-25 45,950.00 48,750.00 44,800.00 46,200.00 0.5M
2025-06-24 43,250.00 44,250.00 43,100.00 43,850.00 0.1M
2025-06-23 42,350.00 42,850.00 41,700.00 42,500.00 0.1M
2025-06-20 43,600.00 43,600.00 42,300.00 42,750.00 0.1M
2025-06-19 44,700.00 45,400.00 42,700.00 43,750.00 0.2M
2025-06-18 44,750.00 45,650.00 44,150.00 45,150.00 0.1M
2025-06-17 46,150.00 46,650.00 44,350.00 45,300.00 0.1M
2025-06-16 44,500.00 46,650.00 43,650.00 46,100.00 0.1M
2025-06-13 45,850.00 46,150.00 43,375.00 44,300.00 0.2M
2025-06-12 46,600.00 47,300.00 45,800.00 45,800.00 0.1M
2025-06-11 47,300.00 47,350.00 45,750.00 46,600.00 0.1M
2025-06-10 48,450.00 49,500.00 46,300.00 46,850.00 0.2M
2025-06-09 49,300.00 50,200.00 48,450.00 48,450.00 0.1M
2025-06-05 51,500.00 51,600.00 47,750.00 48,500.00 0.2M
2025-06-04 44,200.00 50,400.00 44,200.00 49,900.00 0.4M
2025-06-02 43,700.00 44,750.00 43,000.00 44,400.00 0.1M
2025-05-30 45,700.00 46,050.00 44,150.00 44,250.00 0.1M
2025-05-29 43,100.00 46,100.00 42,700.00 46,100.00 0.2M
2025-05-28 41,850.00 44,350.00 41,850.00 42,800.00 0.2M
2025-05-27 41,300.00 42,050.00 41,100.00 41,500.00 0.0M
2025-05-26 42,100.00 42,300.00 40,850.00 41,750.00 0.0M
2025-05-23 39,450.00 41,900.00 39,400.00 41,650.00 0.1M
2025-05-22 38,900.00 40,450.00 38,200.00 39,600.00 0.1M
2025-05-21 39,400.00 40,200.00 38,900.00 39,050.00 0.1M
2025-05-20 40,250.00 40,300.00 38,750.00 39,400.00 0.1M
2025-05-19 39,800.00 40,600.00 39,050.00 39,400.00 0.1M
2025-05-16 38,800.00 40,450.00 38,700.00 40,450.00 0.2M
2025-05-15 37,300.00 39,600.00 37,150.00 38,850.00 0.1M
2025-05-14 37,800.00 38,300.00 36,900.00 37,650.00 0.1M
2025-05-13 36,750.00 37,800.00 36,750.00 37,750.00 0.1M
2025-05-12 34,300.00 37,300.00 34,000.00 37,250.00 0.2M
2025-05-09 33,850.00 35,150.00 33,100.00 33,450.00 0.1M
2025-05-08 33,700.00 34,550.00 33,450.00 33,850.00 0.0M
2025-05-07 33,000.00 34,000.00 32,400.00 33,700.00 0.1M
2025-05-02 32,150.00 32,700.00 32,000.00 32,350.00 0.0M
2025-04-30 32,400.00 32,950.00 31,250.00 32,500.00 0.0M
2025-04-29 32,550.00 33,100.00 32,300.00 32,900.00 0.0M
2025-04-28 32,100.00 32,700.00 32,100.00 32,500.00 0.0M
2025-04-25 32,050.00 32,500.00 31,850.00 32,200.00 0.0M
2025-04-24 31,550.00 31,850.00 31,400.00 31,800.00 0.0M
2025-04-23 30,850.00 32,000.00 30,750.00 31,550.00 0.1M
2025-04-22 30,200.00 30,850.00 30,150.00 30,550.00 0.0M
2025-04-21 30,250.00 30,550.00 29,950.00 30,500.00 0.0M
2025-04-18 30,100.00 30,500.00 30,100.00 30,250.00 0.0M
2025-04-17 30,500.00 30,500.00 30,050.00 30,250.00 0.0M
2025-04-16 30,500.00 30,700.00 30,150.00 30,200.00 0.0M
2025-04-15 29,750.00 30,500.00 29,750.00 30,350.00 0.0M
2025-04-14 30,000.00 30,300.00 29,750.00 30,000.00 0.0M
2025-04-11 29,700.00 29,950.00 29,150.00 29,900.00 0.0M
2025-04-10 29,250.00 30,100.00 29,050.00 30,050.00 0.1M
2025-04-09 29,150.00 29,450.00 27,900.00 28,150.00 0.1M
2025-04-08 30,250.00 31,150.00 29,300.00 29,550.00 0.1M
2025-04-07 30,600.00 31,150.00 29,650.00 29,700.00 0.1M
2025-04-04 31,500.00 32,150.00 30,900.00 32,050.00 0.0M
2025-04-03 31,600.00 32,200.00 31,300.00 31,500.00 0.1M
2025-04-02 32,550.00 32,750.00 32,150.00 32,600.00 0.0M
2025-04-01 32,800.00 33,000.00 32,000.00 32,750.00 0.0M
2025-03-31 33,050.00 33,050.00 31,850.00 32,450.00 0.1M
2025-03-28 34,300.00 34,450.00 33,250.00 33,250.00 0.0M
2025-03-27 34,850.00 35,150.00 34,300.00 34,300.00 0.0M
2025-03-26 34,250.00 35,400.00 34,250.00 34,800.00 0.1M
2025-03-25 34,250.00 35,000.00 33,800.00 33,850.00 0.0M
2025-03-24 33,750.00 34,500.00 33,750.00 34,350.00 0.0M
2025-03-21 35,250.00 35,250.00 33,750.00 33,750.00 0.1M
2025-03-20 35,800.00 36,200.00 35,050.00 35,150.00 0.0M
2025-03-19 35,250.00 36,700.00 34,850.00 35,650.00 0.1M
2025-03-18 35,900.00 35,900.00 34,950.00 35,100.00 0.0M
2025-03-17 35,000.00 36,150.00 35,000.00 35,550.00 0.0M
2025-03-14 35,600.00 36,700.00 34,900.00 35,000.00 0.1M
2025-03-13 36,200.00 37,000.00 35,700.00 35,700.00 0.0M
2025-03-12 35,150.00 37,100.00 35,100.00 36,500.00 0.1M
2025-03-11 34,550.00 35,600.00 34,550.00 35,500.00 0.1M
2025-03-10 35,950.00 36,250.00 34,950.00 36,000.00 0.1M
2025-03-07 34,750.00 36,900.00 34,600.00 35,700.00 0.2M
2025-03-06 35,000.00 35,550.00 34,450.00 35,000.00 0.1M
2025-03-05 33,100.00 35,850.00 32,800.00 35,000.00 0.1M
2025-03-04 33,500.00 33,550.00 32,550.00 32,800.00 0.0M
2025-02-28 35,000.00 35,000.00 33,450.00 33,450.00 0.1M
2025-02-27 35,350.00 35,750.00 34,900.00 35,450.00 0.0M
2025-02-26 34,200.00 35,700.00 33,900.00 35,350.00 0.1M
2025-02-25 34,100.00 34,600.00 33,950.00 34,050.00 0.0M
2025-02-24 33,900.00 34,750.00 33,800.00 34,550.00 0.0M
2025-02-21 34,700.00 34,700.00 33,950.00 34,050.00 0.0M
2025-02-20 34,200.00 34,800.00 34,200.00 34,550.00 0.0M
2025-02-19 34,100.00 34,750.00 34,100.00 34,150.00 0.1M
2025-02-18 34,450.00 34,700.00 33,850.00 34,550.00 0.1M
2025-02-17 33,100.00 34,850.00 33,000.00 34,450.00 0.1M
2025-02-14 33,500.00 33,600.00 32,900.00 33,100.00 0.0M
2025-02-13 31,950.00 33,600.00 31,900.00 33,300.00 0.1M
2025-02-12 32,450.00 32,450.00 31,650.00 31,750.00 0.0M
2025-02-11 31,550.00 32,350.00 31,400.00 32,050.00 0.0M
2025-02-10 31,700.00 32,000.00 30,800.00 31,700.00 0.0M
2025-02-07 32,500.00 33,050.00 31,500.00 31,500.00 0.1M
2025-02-06 31,200.00 32,150.00 31,200.00 32,150.00 0.0M
2025-02-05 30,800.00 32,000.00 30,800.00 31,200.00 0.0M
2025-02-04 30,900.00 31,350.00 30,600.00 30,600.00 0.0M
2025-02-03 31,650.00 31,650.00 30,300.00 30,600.00 0.1M
2025-01-31 32,000.00 32,200.00 31,400.00 31,950.00 0.0M
2025-01-24 31,500.00 31,750.00 30,950.00 31,700.00 0.0M
2025-01-23 31,850.00 31,850.00 31,100.00 31,150.00 0.0M
2025-01-22 32,100.00 32,100.00 31,200.00 31,400.00 0.0M
2025-01-21 31,450.00 32,150.00 31,050.00 31,800.00 0.0M
2025-01-20 31,000.00 31,700.00 31,000.00 31,450.00 0.0M
2025-01-17 31,000.00 31,300.00 30,850.00 31,000.00 0.0M
2025-01-16 31,150.00 31,550.00 30,950.00 31,250.00 0.0M
2025-01-15 31,250.00 31,600.00 30,850.00 30,900.00 0.0M
2025-01-14 30,700.00 31,350.00 30,700.00 31,250.00 0.0M
2025-01-13 30,800.00 31,150.00 30,650.00 30,900.00 0.0M
2025-01-10 31,100.00 31,500.00 31,000.00 31,300.00 0.0M
2025-01-09 32,700.00 32,700.00 31,250.00 31,250.00 0.1M
2025-01-08 32,100.00 33,150.00 32,100.00 32,750.00 0.0M
2025-01-07 33,200.00 33,600.00 32,200.00 32,450.00 0.1M
2025-01-06 32,700.00 33,550.00 32,100.00 33,200.00 0.0M
2025-01-03 30,800.00 32,950.00 30,800.00 32,500.00 0.0M
2025-01-02 31,650.00 31,700.00 30,800.00 31,050.00 0.0M