Deokyang Energen Corporation 0001A0
KRX · Güney Kore · Proses Endüstrileri
KRW 8.510,00+30,00 (+%0,35)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.510,00 | +%0,35 | KRW 8.480,00 | KRW 8.620,00 | KRW 8.440,00 | 41,60K |
| 2026-10-01 | KRW 8.480,00 | +%2,05 | KRW 8.310,00 | KRW 8.540,00 | KRW 8.200,00 | 41,48K |
| 2026-09-30 | KRW 8.310,00 | +%1,34 | KRW 8.500,00 | KRW 8.540,00 | KRW 8.230,00 | 45,89K |
| 2026-09-29 | KRW 8.200,00 | -%3,07 | KRW 8.450,00 | KRW 8.490,00 | KRW 8.160,00 | 53,99K |
| 2026-09-28 | KRW 8.460,00 | +%0,48 | KRW 8.480,00 | KRW 8.690,00 | KRW 8.380,00 | 48,80K |
| 2026-09-23 | KRW 8.420,00 | -%0,59 | KRW 8.540,00 | KRW 8.630,00 | KRW 8.410,00 | 35,80K |
| 2026-09-22 | KRW 8.470,00 | %0,00 | KRW 8.530,00 | KRW 8.740,00 | KRW 8.400,00 | 66,64K |
| 2026-09-21 | KRW 8.470,00 | -%4,29 | KRW 8.850,00 | KRW 8.850,00 | KRW 8.460,00 | 58,91K |
| 2026-09-18 | KRW 8.850,00 | +%2,19 | KRW 8.710,00 | KRW 8.890,00 | KRW 8.670,00 | 73,01K |
| 2026-09-17 | KRW 8.660,00 | +%1,05 | KRW 8.650,00 | KRW 8.690,00 | KRW 8.510,00 | 42,44K |
| 2026-09-16 | KRW 8.570,00 | -%0,12 | KRW 8.690,00 | KRW 8.910,00 | KRW 8.540,00 | 57,86K |
| 2026-09-15 | KRW 8.580,00 | -%0,92 | KRW 8.760,00 | KRW 8.760,00 | KRW 8.470,00 | 53,70K |
| 2026-09-14 | KRW 8.660,00 | -%1,59 | KRW 8.860,00 | KRW 9.030,00 | KRW 8.610,00 | 88,91K |
| 2026-09-11 | KRW 8.800,00 | -%6,78 | KRW 9.290,00 | KRW 9.290,00 | KRW 8.800,00 | 152,27K |
| 2026-09-10 | KRW 9.440,00 | -%4,74 | KRW 9.920,00 | KRW 9.920,00 | KRW 9.350,00 | 218,26K |
| 2026-09-09 | KRW 9.910,00 | +%10,36 | KRW 9.310,00 | KRW 11.120,00 | KRW 9.170,00 | 1,37M |
| 2026-09-08 | KRW 8.980,00 | -%1,54 | KRW 9.130,00 | KRW 9.250,00 | KRW 8.980,00 | 45,14K |
| 2026-09-07 | KRW 9.120,00 | +%2,36 | KRW 8.920,00 | KRW 9.650,00 | KRW 8.880,00 | 80,50K |
| 2026-09-04 | KRW 8.910,00 | +%1,37 | KRW 8.810,00 | KRW 9.130,00 | KRW 8.790,00 | 25,92K |
| 2026-09-03 | KRW 8.790,00 | -%5,18 | KRW 9.270,00 | KRW 9.310,00 | KRW 8.690,00 | 48,02K |
| 2026-09-02 | KRW 9.270,00 | -%1,70 | KRW 9.420,00 | KRW 9.980,00 | KRW 9.230,00 | 84,86K |
| 2026-09-01 | KRW 9.430,00 | +%0,32 | KRW 9.400,00 | KRW 9.530,00 | KRW 9.210,00 | 42,73K |
| 2026-08-31 | KRW 9.400,00 | +%3,30 | KRW 9.010,00 | KRW 9.400,00 | KRW 8.700,00 | 64,29K |
| 2026-08-28 | KRW 9.100,00 | +%3,29 | KRW 8.810,00 | KRW 9.160,00 | KRW 8.700,00 | 57,18K |
| 2026-08-27 | KRW 8.810,00 | +%1,26 | KRW 8.800,00 | KRW 8.890,00 | KRW 8.670,00 | 29,46K |
| 2026-08-26 | KRW 8.700,00 | +%1,99 | KRW 8.450,00 | KRW 8.750,00 | KRW 8.380,00 | 28,80K |
| 2026-08-25 | KRW 8.530,00 | +%0,59 | KRW 8.480,00 | KRW 8.550,00 | KRW 8.040,00 | 28,59K |
| 2026-08-24 | KRW 8.480,00 | +%0,95 | KRW 8.380,00 | KRW 8.660,00 | KRW 7.950,00 | 27,84K |
| 2026-08-21 | KRW 8.400,00 | -%8,40 | KRW 9.160,00 | KRW 9.160,00 | KRW 8.300,00 | 92,18K |
| 2026-08-20 | KRW 9.170,00 | +%7,38 | KRW 8.710,00 | KRW 9.240,00 | KRW 8.710,00 | 81,83K |
| 2026-08-19 | KRW 8.540,00 | -%1,16 | KRW 8.630,00 | KRW 8.740,00 | KRW 8.420,00 | 46,10K |
| 2026-08-18 | KRW 8.640,00 | -%3,14 | KRW 8.930,00 | KRW 9.030,00 | KRW 8.620,00 | 74,00K |
| 2026-08-14 | KRW 8.920,00 | +%0,22 | KRW 8.990,00 | KRW 9.210,00 | KRW 8.700,00 | 79,26K |
| 2026-08-13 | KRW 8.900,00 | -%0,56 | KRW 9.250,00 | KRW 9.740,00 | KRW 8.890,00 | 117,99K |
| 2026-08-12 | KRW 8.950,00 | %0,00 | KRW 8.880,00 | KRW 8.990,00 | KRW 8.720,00 | 46,93K |
| 2026-08-11 | KRW 8.950,00 | +%1,02 | KRW 8.780,00 | KRW 9.040,00 | KRW 8.700,00 | 70,27K |
| 2026-08-10 | KRW 8.860,00 | +%5,85 | KRW 8.380,00 | KRW 8.860,00 | KRW 8.340,00 | 112,74K |
| 2026-08-07 | KRW 8.370,00 | -%0,12 | KRW 8.410,00 | KRW 8.790,00 | KRW 8.200,00 | 56,83K |
| 2026-08-06 | KRW 8.380,00 | %0,00 | KRW 8.490,00 | KRW 8.590,00 | KRW 8.150,00 | 66,26K |
| 2026-08-05 | KRW 8.380,00 | +%2,07 | KRW 8.290,00 | KRW 8.430,00 | KRW 8.190,00 | 53,41K |
| 2026-08-04 | KRW 8.210,00 | +%5,26 | KRW 7.770,00 | KRW 8.280,00 | KRW 7.770,00 | 65,18K |
| 2026-08-03 | KRW 7.800,00 | +%1,43 | KRW 7.690,00 | KRW 8.090,00 | KRW 7.310,00 | 82,69K |
| 2026-07-31 | KRW 7.690,00 | +%13,09 | KRW 6.910,00 | KRW 7.800,00 | KRW 6.910,00 | 91,46K |
| 2026-07-30 | KRW 6.800,00 | -%0,87 | KRW 5.900,00 | KRW 7.280,00 | KRW 5.900,00 | 171,25K |
| 2026-07-29 | KRW 6.860,00 | -%8,17 | KRW 7.550,00 | KRW 7.600,00 | KRW 6.700,00 | 118,12K |
| 2026-07-28 | KRW 7.470,00 | -%7,43 | KRW 7.990,00 | KRW 8.000,00 | KRW 7.350,00 | 93,18K |
| 2026-07-27 | KRW 8.070,00 | -%2,65 | KRW 8.220,00 | KRW 8.310,00 | KRW 7.910,00 | 50,80K |
| 2026-07-24 | KRW 8.290,00 | -%0,96 | KRW 8.360,00 | KRW 8.360,00 | KRW 7.980,00 | 59,34K |
| 2026-07-23 | KRW 8.370,00 | +%7,03 | KRW 7.820,00 | KRW 8.380,00 | KRW 7.820,00 | 58,38K |
| 2026-07-22 | KRW 7.820,00 | -%0,76 | KRW 7.950,00 | KRW 8.200,00 | KRW 7.820,00 | 59,74K |
| 2026-07-21 | KRW 7.880,00 | -%1,25 | KRW 7.840,00 | KRW 7.990,00 | KRW 7.660,00 | 48,31K |
| 2026-07-20 | KRW 7.980,00 | +%0,38 | KRW 7.840,00 | KRW 8.115,00 | KRW 7.600,00 | 70,38K |
| 2026-07-16 | KRW 7.950,00 | -%4,10 | KRW 8.280,00 | KRW 8.470,00 | KRW 7.830,00 | 66,47K |
| 2026-07-15 | KRW 8.290,00 | +%4,94 | KRW 8.130,00 | KRW 8.570,00 | KRW 8.130,00 | 61,83K |
| 2026-07-14 | KRW 7.900,00 | -%3,54 | KRW 8.080,00 | KRW 8.190,00 | KRW 7.730,00 | 79,69K |
| 2026-07-13 | KRW 8.190,00 | -%5,75 | KRW 8.690,00 | KRW 8.700,00 | KRW 8.190,00 | 118,57K |
| 2026-07-10 | KRW 8.690,00 | +%7,42 | KRW 8.190,00 | KRW 8.890,00 | KRW 8.090,00 | 64,30K |
| 2026-07-09 | KRW 8.090,00 | -%0,86 | KRW 8.160,00 | KRW 8.550,00 | KRW 8.020,00 | 49,41K |
| 2026-07-08 | KRW 8.160,00 | -%5,12 | KRW 8.540,00 | KRW 9.190,00 | KRW 8.160,00 | 71,00K |
| 2026-07-07 | KRW 8.600,00 | -%1,26 | KRW 8.450,00 | KRW 9.050,00 | KRW 8.450,00 | 67,75K |
| 2026-07-06 | KRW 8.710,00 | -%0,80 | KRW 8.780,00 | KRW 8.810,00 | KRW 8.420,00 | 45,35K |
| 2026-07-03 | KRW 8.780,00 | +%4,28 | KRW 8.420,00 | KRW 8.780,00 | KRW 8.120,00 | 49,56K |
| 2026-07-02 | KRW 8.420,00 | -%6,55 | KRW 8.710,00 | KRW 9.010,00 | KRW 8.400,00 | 77,94K |
| 2026-07-01 | KRW 9.010,00 | +%3,56 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.660,00 | 54,96K |
| 2026-06-30 | KRW 8.700,00 | -%2,90 | KRW 8.900,00 | KRW 8.990,00 | KRW 8.620,00 | 44,43K |
| 2026-06-29 | KRW 8.960,00 | +%13,13 | KRW 7.920,00 | KRW 8.980,00 | KRW 7.870,00 | 149,10K |
| 2026-06-26 | KRW 7.920,00 | -%7,37 | KRW 8.360,00 | KRW 8.550,00 | KRW 7.800,00 | 153,08K |
| 2026-06-25 | KRW 8.550,00 | -%5,11 | KRW 9.000,00 | KRW 9.200,00 | KRW 8.480,00 | 136,63K |
| 2026-06-24 | KRW 9.010,00 | +%1,12 | KRW 8.810,00 | KRW 9.200,00 | KRW 8.650,00 | 120,85K |
| 2026-06-23 | KRW 8.910,00 | -%7,19 | KRW 9.500,00 | KRW 9.620,00 | KRW 8.780,00 | 190,27K |
| 2026-06-22 | KRW 9.600,00 | -%4,19 | KRW 10.020,00 | KRW 10.300,00 | KRW 9.510,00 | 124,18K |
| 2026-06-19 | KRW 10.020,00 | -%3,75 | KRW 10.410,00 | KRW 10.500,00 | KRW 9.870,00 | 148,98K |
| 2026-06-18 | KRW 10.410,00 | -%4,84 | KRW 11.240,00 | KRW 11.240,00 | KRW 10.390,00 | 99,17K |
| 2026-06-17 | KRW 10.940,00 | -%1,00 | KRW 11.300,00 | KRW 11.310,00 | KRW 10.730,00 | 92,96K |
| 2026-06-16 | KRW 11.050,00 | +%0,82 | KRW 10.960,00 | KRW 11.290,00 | KRW 10.770,00 | 103,10K |
| 2026-06-15 | KRW 10.960,00 | +%1,86 | KRW 10.800,00 | KRW 11.050,00 | KRW 10.710,00 | 107,31K |
| 2026-06-12 | KRW 10.760,00 | +%3,86 | KRW 10.470,00 | KRW 11.030,00 | KRW 10.470,00 | 151,19K |
| 2026-06-11 | KRW 10.360,00 | +%1,97 | KRW 9.860,00 | KRW 10.370,00 | KRW 9.850,00 | 77,65K |
| 2026-06-10 | KRW 10.160,00 | -%0,68 | KRW 10.230,00 | KRW 10.350,00 | KRW 9.850,00 | 15 |
| 2026-06-09 | KRW 10.230,00 | +%5,25 | KRW 9.750,00 | KRW 10.630,00 | KRW 9.750,00 | 177,32K |
| 2026-06-08 | KRW 9.720,00 | -%7,16 | KRW 10.000,00 | KRW 10.150,00 | KRW 9.500,00 | 159,68K |
| 2026-06-05 | KRW 10.470,00 | -%4,82 | KRW 10.600,00 | KRW 11.000,00 | KRW 10.200,00 | 176,24K |
| 2026-06-04 | KRW 11.000,00 | +%3,09 | KRW 10.660,00 | KRW 11.150,00 | KRW 10.390,00 | 130,86K |
| 2026-06-02 | KRW 10.670,00 | -%4,56 | KRW 11.150,00 | KRW 11.150,00 | KRW 10.300,00 | 274,28K |
| 2026-06-01 | KRW 11.180,00 | -%5,17 | KRW 11.690,00 | KRW 11.690,00 | KRW 10.830,00 | 268,46K |
| 2026-05-29 | KRW 11.790,00 | -%4,92 | KRW 12.410,00 | KRW 12.710,00 | KRW 11.610,00 | 239,59K |
| 2026-05-28 | KRW 12.400,00 | -%4,98 | KRW 13.060,00 | KRW 13.200,00 | KRW 12.000,00 | 262,31K |
| 2026-05-27 | KRW 13.050,00 | -%6,25 | KRW 13.930,00 | KRW 14.030,00 | KRW 13.050,00 | 217,03K |
| 2026-05-26 | KRW 13.920,00 | -%0,64 | KRW 14.230,00 | KRW 14.780,00 | KRW 13.850,00 | 286,33K |
| 2026-05-22 | KRW 14.010,00 | +%2,64 | KRW 13.790,00 | KRW 14.640,00 | KRW 13.790,00 | 334,22K |