Daewoong Co., Ltd. 003090
KRX · Güney Kore · Sağlık Teknolojisi
KRW 15.340,00-250,00 (-%1,60)
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 15.270,00 | -%2,05 | KRW 15.590,00 | KRW 15.780,00 | KRW 15.160,00 | 43,22K |
| 2026-10-01 | KRW 15.590,00 | +%3,45 | KRW 15.090,00 | KRW 15.630,00 | KRW 15.090,00 | 102,43K |
| 2026-09-30 | KRW 15.070,00 | -%3,64 | KRW 15.700,00 | KRW 15.750,00 | KRW 15.040,00 | 99,33K |
| 2026-09-29 | KRW 15.640,00 | -%1,94 | KRW 16.040,00 | KRW 16.050,00 |
| KRW 15.390,00 |
| 66,32K |
| 2026-09-28 | KRW 15.950,00 | +%0,38 | KRW 16.050,00 | KRW 16.100,00 | KRW 15.810,00 | 54,51K |
| 2026-09-23 | KRW 15.890,00 | -%1,30 | KRW 16.140,00 | KRW 16.310,00 | KRW 15.720,00 | 71,47K |
| 2026-09-22 | KRW 16.100,00 | +%1,26 | KRW 16.050,00 | KRW 16.120,00 | KRW 15.870,00 | 64,23K |
| 2026-09-21 | KRW 15.900,00 | +%1,21 | KRW 15.770,00 | KRW 15.980,00 | KRW 15.660,00 | 58,20K |
| 2026-09-18 | KRW 15.710,00 | -%1,13 | KRW 16.020,00 | KRW 16.020,00 | KRW 15.680,00 | 76,11K |
| 2026-09-17 | KRW 15.890,00 | +%0,51 | KRW 15.870,00 | KRW 15.950,00 | KRW 15.680,00 | 58,65K |
| 2026-09-16 | KRW 15.810,00 | -%1,56 | KRW 16.080,00 | KRW 16.180,00 | KRW 15.660,00 | 62,40K |
| 2026-09-15 | KRW 16.060,00 | -%1,77 | KRW 16.280,00 | KRW 16.500,00 | KRW 16.060,00 | 58,82K |
| 2026-09-14 | KRW 16.350,00 | -%1,45 | KRW 16.420,00 | KRW 16.420,00 | KRW 16.180,00 | 65,52K |
| 2026-09-11 | KRW 16.590,00 | -%0,60 | KRW 16.300,00 | KRW 16.590,00 | KRW 16.160,00 | 56,23K |
| 2026-09-10 | KRW 16.690,00 | +%1,58 | KRW 16.210,00 | KRW 16.690,00 | KRW 16.100,00 | 119,43K |
| 2026-09-09 | KRW 16.430,00 | -%1,85 | KRW 16.710,00 | KRW 16.760,00 | KRW 16.330,00 | 47,72K |
| 2026-09-08 | KRW 16.740,00 | -%1,12 | KRW 17.050,00 | KRW 17.090,00 | KRW 16.700,00 | 37,22K |
| 2026-09-07 | KRW 16.930,00 | +%0,42 | KRW 17.030,00 | KRW 17.030,00 | KRW 16.760,00 | 30,05K |
| 2026-09-04 | KRW 16.860,00 | -%1,98 | KRW 17.190,00 | KRW 17.240,00 | KRW 16.780,00 | 52,72K |
| 2026-09-03 | KRW 17.200,00 | -%1,43 | KRW 17.450,00 | KRW 18.010,00 | KRW 16.930,00 | 65,26K |
| 2026-09-02 | KRW 17.450,00 | -%1,91 | KRW 17.400,00 | KRW 17.920,00 | KRW 17.300,00 | 51,18K |
| 2026-09-01 | KRW 17.790,00 | -%1,39 | KRW 17.680,00 | KRW 17.950,00 | KRW 17.560,00 | 52,44K |
| 2026-08-31 | KRW 18.040,00 | +%0,28 | KRW 17.990,00 | KRW 18.040,00 | KRW 17.300,00 | 58,29K |
| 2026-08-28 | KRW 17.990,00 | +%2,92 | KRW 17.350,00 | KRW 17.990,00 | KRW 17.160,00 | 52,94K |
| 2026-08-27 | KRW 17.480,00 | -%1,24 | KRW 17.660,00 | KRW 17.880,00 | KRW 17.230,00 | 54,28K |
| 2026-08-26 | KRW 17.700,00 | +%4,86 | KRW 17.040,00 | KRW 17.720,00 | KRW 16.930,00 | 84,88K |
| 2026-08-25 | KRW 16.880,00 | -%1,11 | KRW 17.100,00 | KRW 17.100,00 | KRW 16.450,00 | 77,29K |
| 2026-08-24 | KRW 17.070,00 | +%4,79 | KRW 16.360,00 | KRW 17.130,00 | KRW 16.250,00 | 68,26K |
| 2026-08-21 | KRW 16.290,00 | -%2,46 | KRW 16.510,00 | KRW 16.540,00 | KRW 15.870,00 | 60,60K |
| 2026-08-20 | KRW 16.700,00 | +%0,85 | KRW 16.740,00 | KRW 17.130,00 | KRW 16.630,00 | 74,98K |
| 2026-08-19 | KRW 16.560,00 | -%4,55 | KRW 16.750,00 | KRW 16.870,00 | KRW 16.470,00 | 48,53K |
| 2026-08-18 | KRW 17.350,00 | -%4,20 | KRW 17.930,00 | KRW 17.970,00 | KRW 16.990,00 | 48,09K |
| 2026-08-14 | KRW 18.110,00 | +%0,84 | KRW 17.810,00 | KRW 18.180,00 | KRW 17.800,00 | 51,53K |
| 2026-08-13 | KRW 17.960,00 | +%0,34 | KRW 17.800,00 | KRW 18.170,00 | KRW 17.620,00 | 61,86K |
| 2026-08-12 | KRW 17.900,00 | -%3,24 | KRW 18.380,00 | KRW 18.660,00 | KRW 17.850,00 | 47,41K |
| 2026-08-11 | KRW 18.500,00 | +%2,10 | KRW 18.180,00 | KRW 18.970,00 | KRW 18.000,00 | 55,73K |
| 2026-08-10 | KRW 18.120,00 | +%1,00 | KRW 17.940,00 | KRW 18.340,00 | KRW 17.780,00 | 48,05K |
| 2026-08-07 | KRW 17.940,00 | +%0,34 | KRW 17.710,00 | KRW 18.040,00 | KRW 17.550,00 | 40,49K |
| 2026-08-06 | KRW 17.880,00 | +%4,75 | KRW 17.220,00 | KRW 17.880,00 | KRW 17.090,00 | 37,18K |
| 2026-08-05 | KRW 17.070,00 | -%0,23 | KRW 17.030,00 | KRW 17.580,00 | KRW 17.030,00 | 43,07K |
| 2026-08-04 | KRW 17.110,00 | +%5,62 | KRW 16.050,00 | KRW 17.200,00 | KRW 16.030,00 | 62,19K |
| 2026-08-03 | KRW 16.200,00 | -%0,80 | KRW 16.040,00 | KRW 16.540,00 | KRW 15.680,00 | 53,17K |
| 2026-07-31 | KRW 16.330,00 | -%0,91 | KRW 16.670,00 | KRW 16.790,00 | KRW 15.920,00 | 65,57K |
| 2026-07-30 | KRW 16.480,00 | +%3,26 | KRW 15.410,00 | KRW 16.980,00 | KRW 15.410,00 | 82,70K |
| 2026-07-29 | KRW 15.960,00 | -%4,03 | KRW 16.680,00 | KRW 16.970,00 | KRW 15.500,00 | 81,96K |
| 2026-07-28 | KRW 16.630,00 | -%2,00 | KRW 16.790,00 | KRW 17.260,00 | KRW 16.280,00 | 36,07K |
| 2026-07-27 | KRW 16.970,00 | +%0,24 | KRW 16.930,00 | KRW 17.370,00 | KRW 16.900,00 | 26,99K |
| 2026-07-24 | KRW 16.930,00 | +%2,17 | KRW 16.210,00 | KRW 17.300,00 | KRW 16.210,00 | 39,76K |
| 2026-07-23 | KRW 16.570,00 | +%4,35 | KRW 15.870,00 | KRW 16.670,00 | KRW 15.870,00 | 51,11K |
| 2026-07-22 | KRW 15.880,00 | -%1,79 | KRW 16.160,00 | KRW 16.580,00 | KRW 15.880,00 | 50,39K |
| 2026-07-21 | KRW 16.170,00 | +%1,00 | KRW 15.870,00 | KRW 16.530,00 | KRW 15.820,00 | 46,79K |
| 2026-07-20 | KRW 16.010,00 | -%4,93 | KRW 17.100,00 | KRW 17.120,00 | KRW 16.010,00 | 43,63K |
| 2026-07-16 | KRW 16.840,00 | +%1,02 | KRW 16.840,00 | KRW 17.030,00 | KRW 16.410,00 | 45,79K |
| 2026-07-15 | KRW 16.670,00 | +%1,65 | KRW 16.840,00 | KRW 17.000,00 | KRW 16.390,00 | 58,23K |
| 2026-07-14 | KRW 16.400,00 | -%5,64 | KRW 17.400,00 | KRW 17.500,00 | KRW 16.310,00 | 112,11K |
| 2026-07-13 | KRW 17.380,00 | +%2,06 | KRW 17.110,00 | KRW 17.700,00 | KRW 16.950,00 | 64,61K |
| 2026-07-10 | KRW 17.030,00 | %0,00 | KRW 17.200,00 | KRW 17.780,00 | KRW 16.940,00 | 81,61K |
| 2026-07-09 | KRW 17.030,00 | -%4,43 | KRW 17.700,00 | KRW 17.930,00 | KRW 16.800,00 | 93,52K |
| 2026-07-08 | KRW 17.820,00 | -%2,09 | KRW 18.200,00 | KRW 18.210,00 | KRW 17.460,00 | 115,14K |
| 2026-07-07 | KRW 18.200,00 | +%3,41 | KRW 17.600,00 | KRW 18.420,00 | KRW 17.500,00 | 85,31K |
| 2026-07-06 | KRW 17.600,00 | -%0,96 | KRW 17.600,00 | KRW 18.110,00 | KRW 17.100,00 | 66,85K |
| 2026-07-03 | KRW 17.770,00 | +%0,45 | KRW 17.920,00 | KRW 18.160,00 | KRW 17.420,00 | 83,69K |
| 2026-07-02 | KRW 17.690,00 | +%1,78 | KRW 17.020,00 | KRW 18.200,00 | KRW 17.020,00 | 72,42K |
| 2026-07-01 | KRW 17.380,00 | +%2,84 | KRW 17.300,00 | KRW 17.580,00 | KRW 17.030,00 | 50,65K |
| 2026-06-30 | KRW 16.900,00 | -%3,98 | KRW 17.440,00 | KRW 17.760,00 | KRW 16.800,00 | 54,30K |
| 2026-06-29 | KRW 17.600,00 | +%11,04 | KRW 16.160,00 | KRW 17.680,00 | KRW 15.910,00 | 69,49K |
| 2026-06-26 | KRW 15.850,00 | -%4,35 | KRW 16.380,00 | KRW 16.450,00 | KRW 15.650,00 | 79,38K |
| 2026-06-25 | KRW 16.570,00 | -%1,25 | KRW 16.700,00 | KRW 17.250,00 | KRW 16.420,00 | 56,37K |
| 2026-06-24 | KRW 16.780,00 | +%2,32 | KRW 16.430,00 | KRW 17.070,00 | KRW 16.080,00 | 79,98K |
| 2026-06-23 | KRW 16.400,00 | -%3,24 | KRW 16.800,00 | KRW 17.300,00 | KRW 16.300,00 | 73,67K |
| 2026-06-22 | KRW 16.950,00 | -%3,53 | KRW 17.550,00 | KRW 17.740,00 | KRW 16.750,00 | 47,67K |
| 2026-06-19 | KRW 17.570,00 | -%2,23 | KRW 18.100,00 | KRW 18.290,00 | KRW 17.200,00 | 54,34K |
| 2026-06-18 | KRW 17.970,00 | -%3,96 | KRW 18.520,00 | KRW 18.900,00 | KRW 17.970,00 | 39,95K |
| 2026-06-17 | KRW 18.710,00 | +%0,81 | KRW 18.440,00 | KRW 19.170,00 | KRW 18.260,00 | 52,27K |
| 2026-06-16 | KRW 18.560,00 | +%0,49 | KRW 18.480,00 | KRW 18.740,00 | KRW 18.350,00 | 48,15K |
| 2026-06-15 | KRW 18.470,00 | +%2,10 | KRW 18.280,00 | KRW 19.260,00 | KRW 18.280,00 | 74,44K |
| 2026-06-12 | KRW 18.090,00 | +%0,22 | KRW 18.250,00 | KRW 18.790,00 | KRW 18.070,00 | 57,75K |
| 2026-06-11 | KRW 18.050,00 | +%5,62 | KRW 16.610,00 | KRW 18.070,00 | KRW 16.610,00 | 106,50K |
| 2026-06-10 | KRW 17.090,00 | +%2,34 | KRW 16.410,00 | KRW 17.200,00 | KRW 16.410,00 | 11 |
| 2026-06-09 | KRW 16.700,00 | +%0,54 | KRW 16.550,00 | KRW 17.275,00 | KRW 16.400,00 | 66,97K |
| 2026-06-08 | KRW 16.610,00 | -%6,95 | KRW 17.020,00 | KRW 17.280,00 | KRW 16.230,00 | 109,72K |
| 2026-06-05 | KRW 17.850,00 | -%1,44 | KRW 18.400,00 | KRW 18.430,00 | KRW 17.630,00 | 61,67K |
| 2026-06-04 | KRW 18.110,00 | +%0,56 | KRW 18.000,00 | KRW 18.500,00 | KRW 17.860,00 | 53,81K |
| 2026-06-02 | KRW 18.010,00 | -%1,37 | KRW 18.170,00 | KRW 18.250,00 | KRW 17.630,00 | 76,32K |
| 2026-06-01 | KRW 18.260,00 | -%3,08 | KRW 18.790,00 | KRW 18.800,00 | KRW 18.240,00 | 68,91K |
| 2026-05-29 | KRW 18.840,00 | -%0,84 | KRW 19.100,00 | KRW 19.230,00 | KRW 18.470,00 | 81,40K |
| 2026-05-28 | KRW 19.000,00 | -%4,04 | KRW 19.740,00 | KRW 19.950,00 | KRW 18.530,00 | 95,33K |
| 2026-05-27 | KRW 19.800,00 | -%1,98 | KRW 20.150,00 | KRW 20.500,00 | KRW 19.750,00 | 76,95K |
| 2026-05-26 | KRW 20.200,00 | -%2,42 | KRW 20.900,00 | KRW 21.350,00 | KRW 20.100,00 | 72,72K |
| 2026-05-22 | KRW 20.700,00 | +%1,97 | KRW 20.700,00 | KRW 21.225,00 | KRW 20.550,00 | 52,84K |