DI Corporation 003160
KRX · Güney Kore · Elektronik Teknoloji
KRW 41.500,00+4.800,00 (+%13,08)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 41.500,00 | +%13,08 | KRW 36.800,00 | KRW 41.900,00 | KRW 36.750,00 | 2,82M |
| 2026-09-30 | KRW 36.700,00 | %0,00 | KRW 36.850,00 | KRW 37.450,00 | KRW 36.200,00 | 325,13K |
| 2026-09-29 | KRW 36.700,00 | +%1,52 | KRW 36.100,00 | KRW 37.400,00 | KRW 35.850,00 | 439,09K |
| 2026-09-28 | KRW 36.150,00 | -%1,63 | KRW 36.550,00 | KRW 36.900,00 | KRW 35.450,00 | 345,33K |
| 2026-09-23 | KRW 36.750,00 | +%5,60 | KRW 35.250,00 | KRW 36.850,00 | KRW 34.950,00 | 774,80K |
| 2026-09-22 | KRW 34.800,00 | -%1,69 | KRW 35.100,00 | KRW 35.700,00 | KRW 34.200,00 | 710,77K |
| 2026-09-21 | KRW 35.400,00 | +%12,74 | KRW 31.500,00 | KRW 36.300,00 | KRW 31.200,00 | 1,92M |
| 2026-09-18 | KRW 31.400,00 | +%0,64 | KRW 31.600,00 | KRW 31.800,00 | KRW 30.850,00 | 266,74K |
| 2026-09-17 | KRW 31.200,00 | -%0,64 | KRW 31.400,00 | KRW 32.250,00 | KRW 31.200,00 | 442,37K |
| 2026-09-16 | KRW 31.400,00 | +%5,72 | KRW 30.000,00 | KRW 31.500,00 | KRW 29.550,00 | 355,22K |
| 2026-09-15 | KRW 29.700,00 | +%1,19 | KRW 29.100,00 | KRW 30.800,00 | KRW 28.850,00 | 360,59K |
| 2026-09-14 | KRW 29.350,00 | -%2,00 | KRW 28.850,00 | KRW 29.850,00 | KRW 28.600,00 | 251,78K |
| 2026-09-11 | KRW 29.950,00 | -%1,64 | KRW 29.500,00 | KRW 31.200,00 | KRW 29.250,00 | 301,26K |
| 2026-09-10 | KRW 30.450,00 | -%2,40 | KRW 30.650,00 | KRW 31.550,00 | KRW 29.950,00 | 494,52K |
| 2026-09-09 | KRW 31.200,00 | +%3,31 | KRW 29.850,00 | KRW 31.800,00 | KRW 29.750,00 | 391,47K |
| 2026-09-08 | KRW 30.200,00 | -%3,21 | KRW 31.050,00 | KRW 31.700,00 | KRW 30.150,00 | 382,52K |
| 2026-09-07 | KRW 31.200,00 | -%0,16 | KRW 31.850,00 | KRW 32.500,00 | KRW 30.800,00 | 641,64K |
| 2026-09-04 | KRW 31.250,00 | +%2,63 | KRW 30.500,00 | KRW 32.150,00 | KRW 29.700,00 | 756,55K |
| 2026-09-03 | KRW 30.450,00 | -%0,49 | KRW 30.500,00 | KRW 32.250,00 | KRW 29.800,00 | 996,06K |
| 2026-09-02 | KRW 30.600,00 | +%14,82 | KRW 26.450,00 | KRW 31.850,00 | KRW 26.250,00 | 2,94M |
| 2026-09-01 | KRW 26.650,00 | +%10,12 | KRW 26.000,00 | KRW 27.700,00 | KRW 25.500,00 | 918,40K |
| 2026-08-31 | KRW 24.200,00 | -%0,62 | KRW 23.600,00 | KRW 24.500,00 | KRW 23.100,00 | 59,75K |
| 2026-08-28 | KRW 24.350,00 | -%2,79 | KRW 24.850,00 | KRW 25.200,00 | KRW 24.050,00 | 92,52K |
| 2026-08-27 | KRW 25.050,00 | +%1,01 | KRW 25.100,00 | KRW 25.300,00 | KRW 24.650,00 | 105,53K |
| 2026-08-26 | KRW 24.800,00 | -%0,40 | KRW 24.850,00 | KRW 25.000,00 | KRW 24.050,00 | 84,72K |
| 2026-08-25 | KRW 24.900,00 | +%9,45 | KRW 22.250,00 | KRW 24.900,00 | KRW 21.350,00 | 145,64K |
| 2026-08-24 | KRW 22.750,00 | -%2,57 | KRW 23.300,00 | KRW 23.700,00 | KRW 22.600,00 | 101,65K |
| 2026-08-21 | KRW 23.350,00 | -%9,85 | KRW 25.200,00 | KRW 25.200,00 | KRW 23.250,00 | 185,47K |
| 2026-08-20 | KRW 25.900,00 | +%2,37 | KRW 25.700,00 | KRW 26.200,00 | KRW 25.350,00 | 149,97K |
| 2026-08-19 | KRW 25.300,00 | -%2,69 | KRW 24.700,00 | KRW 26.200,00 | KRW 24.600,00 | 194,01K |
| 2026-08-18 | KRW 26.000,00 | +%0,78 | KRW 26.050,00 | KRW 27.300,00 | KRW 25.600,00 | 263,08K |
| 2026-08-14 | KRW 25.800,00 | -%0,77 | KRW 26.350,00 | KRW 26.700,00 | KRW 25.150,00 | 185,08K |
| 2026-08-13 | KRW 26.000,00 | +%4,00 | KRW 25.700,00 | KRW 26.500,00 | KRW 25.350,00 | 276,29K |
| 2026-08-12 | KRW 25.000,00 | -%0,40 | KRW 25.200,00 | KRW 25.200,00 | KRW 24.500,00 | 139,94K |
| 2026-08-11 | KRW 25.100,00 | +%0,80 | KRW 24.400,00 | KRW 25.600,00 | KRW 24.250,00 | 162,94K |
| 2026-08-10 | KRW 24.900,00 | +%6,87 | KRW 23.350,00 | KRW 25.000,00 | KRW 23.250,00 | 225,60K |
| 2026-08-07 | KRW 23.300,00 | +%2,19 | KRW 23.250,00 | KRW 24.050,00 | KRW 22.400,00 | 290,65K |
| 2026-08-06 | KRW 22.800,00 | -%4,20 | KRW 23.300,00 | KRW 23.750,00 | KRW 22.300,00 | 205,97K |
| 2026-08-05 | KRW 23.800,00 | +%5,08 | KRW 23.600,00 | KRW 23.900,00 | KRW 22.650,00 | 321,10K |
| 2026-08-04 | KRW 22.650,00 | +%7,35 | KRW 21.550,00 | KRW 22.750,00 | KRW 21.000,00 | 380,18K |
| 2026-08-03 | KRW 21.100,00 | +%4,71 | KRW 19.930,00 | KRW 22.450,00 | KRW 19.600,00 | 412,67K |
| 2026-07-31 | KRW 20.150,00 | +%22,34 | KRW 17.920,00 | KRW 20.600,00 | KRW 17.900,00 | 652,43K |
| 2026-07-30 | KRW 16.470,00 | -%0,18 | KRW 15.550,00 | KRW 17.380,00 | KRW 15.550,00 | 265,01K |
| 2026-07-29 | KRW 16.500,00 | -%8,84 | KRW 18.290,00 | KRW 18.460,00 | KRW 15.570,00 | 305,09K |
| 2026-07-28 | KRW 18.100,00 | -%13,60 | KRW 19.950,00 | KRW 19.950,00 | KRW 18.010,00 | 265,45K |
| 2026-07-27 | KRW 20.950,00 | +%6,89 | KRW 20.450,00 | KRW 21.400,00 | KRW 20.000,00 | 194,11K |
| 2026-07-24 | KRW 19.600,00 | -%4,85 | KRW 21.850,00 | KRW 21.900,00 | KRW 19.600,00 | 381,44K |
| 2026-07-23 | KRW 20.600,00 | +%6,57 | KRW 19.560,00 | KRW 20.600,00 | KRW 19.410,00 | 265,44K |
| 2026-07-22 | KRW 19.330,00 | -%1,83 | KRW 20.500,00 | KRW 20.900,00 | KRW 19.320,00 | 303,36K |
| 2026-07-21 | KRW 19.690,00 | +%0,10 | KRW 19.650,00 | KRW 19.780,00 | KRW 18.970,00 | 199,72K |
| 2026-07-20 | KRW 19.670,00 | -%7,44 | KRW 20.000,00 | KRW 20.750,00 | KRW 19.550,00 | 179,03K |
| 2026-07-16 | KRW 21.250,00 | -%5,97 | KRW 21.650,00 | KRW 21.800,00 | KRW 20.650,00 | 129,31K |
| 2026-07-15 | KRW 22.600,00 | +%7,62 | KRW 22.150,00 | KRW 22.650,00 | KRW 21.500,00 | 280,27K |
| 2026-07-14 | KRW 21.000,00 | +%0,96 | KRW 20.500,00 | KRW 21.350,00 | KRW 19.560,00 | 270,55K |
| 2026-07-13 | KRW 20.800,00 | -%5,45 | KRW 21.800,00 | KRW 23.150,00 | KRW 20.650,00 | 301,83K |
| 2026-07-10 | KRW 22.000,00 | +%3,29 | KRW 21.900,00 | KRW 22.450,00 | KRW 21.300,00 | 612,53K |
| 2026-07-09 | KRW 21.300,00 | +%0,24 | KRW 21.250,00 | KRW 22.200,00 | KRW 20.600,00 | 150,07K |
| 2026-07-08 | KRW 21.250,00 | -%7,61 | KRW 21.600,00 | KRW 23.000,00 | KRW 21.100,00 | 245,63K |
| 2026-07-07 | KRW 23.000,00 | -%3,56 | KRW 23.200,00 | KRW 24.350,00 | KRW 22.050,00 | 248,63K |
| 2026-07-06 | KRW 23.850,00 | -%3,44 | KRW 24.500,00 | KRW 24.750,00 | KRW 22.500,00 | 176,80K |
| 2026-07-03 | KRW 24.700,00 | +%1,65 | KRW 24.300,00 | KRW 24.950,00 | KRW 22.450,00 | 222,85K |
| 2026-07-02 | KRW 24.300,00 | -%15,33 | KRW 27.000,00 | KRW 27.450,00 | KRW 24.050,00 | 386,90K |
| 2026-07-01 | KRW 28.700,00 | +%11,67 | KRW 26.850,00 | KRW 29.600,00 | KRW 26.350,00 | 494,77K |
| 2026-06-30 | KRW 25.700,00 | +%1,38 | KRW 25.500,00 | KRW 26.650,00 | KRW 25.400,00 | 151,91K |
| 2026-06-29 | KRW 25.350,00 | +%6,51 | KRW 24.050,00 | KRW 25.650,00 | KRW 24.000,00 | 149,65K |
| 2026-06-26 | KRW 23.800,00 | -%4,23 | KRW 24.500,00 | KRW 25.150,00 | KRW 23.000,00 | 248,85K |
| 2026-06-25 | KRW 24.850,00 | +%4,19 | KRW 24.650,00 | KRW 25.550,00 | KRW 24.500,00 | 257,28K |
| 2026-06-24 | KRW 23.850,00 | -%5,17 | KRW 24.800,00 | KRW 25.450,00 | KRW 23.550,00 | 364,88K |
| 2026-06-23 | KRW 25.150,00 | -%10,34 | KRW 27.800,00 | KRW 27.850,00 | KRW 24.900,00 | 259,63K |
| 2026-06-22 | KRW 28.050,00 | +%1,81 | KRW 26.600,00 | KRW 28.850,00 | KRW 26.600,00 | 189,29K |
| 2026-06-19 | KRW 27.550,00 | -%5,16 | KRW 29.400,00 | KRW 29.650,00 | KRW 26.500,00 | 377,83K |
| 2026-06-18 | KRW 29.050,00 | -%0,85 | KRW 28.850,00 | KRW 29.850,00 | KRW 28.300,00 | 275,37K |
| 2026-06-17 | KRW 29.300,00 | +%1,56 | KRW 28.350,00 | KRW 30.650,00 | KRW 28.050,00 | 425,04K |
| 2026-06-16 | KRW 28.850,00 | -%1,54 | KRW 29.600,00 | KRW 30.150,00 | KRW 28.600,00 | 311,86K |
| 2026-06-15 | KRW 29.300,00 | +%3,17 | KRW 29.800,00 | KRW 29.850,00 | KRW 28.250,00 | 431,92K |
| 2026-06-12 | KRW 28.400,00 | -%2,74 | KRW 30.800,00 | KRW 30.800,00 | KRW 28.000,00 | 1,13M |
| 2026-06-11 | KRW 29.200,00 | +%5,80 | KRW 26.600,00 | KRW 29.500,00 | KRW 26.550,00 | 487,04K |
| 2026-06-10 | KRW 27.600,00 | -%1,60 | KRW 26.900,00 | KRW 29.750,00 | KRW 26.700,00 | 735,93K |
| 2026-06-09 | KRW 28.050,00 | +%19,36 | KRW 24.200,00 | KRW 28.100,00 | KRW 24.200,00 | 437,98K |
| 2026-06-08 | KRW 23.500,00 | -%12,15 | KRW 23.700,00 | KRW 24.700,00 | KRW 23.100,00 | 253,92K |
| 2026-06-05 | KRW 26.750,00 | -%4,29 | KRW 27.100,00 | KRW 27.200,00 | KRW 25.400,00 | 302,40K |
| 2026-06-04 | KRW 27.950,00 | +%11,35 | KRW 25.400,00 | KRW 29.400,00 | KRW 25.000,00 | 531,29K |
| 2026-06-02 | KRW 25.100,00 | -%3,46 | KRW 25.200,00 | KRW 25.650,00 | KRW 24.200,00 | 323,19K |
| 2026-06-01 | KRW 26.000,00 | -%6,64 | KRW 27.200,00 | KRW 27.300,00 | KRW 25.450,00 | 420,88K |
| 2026-05-29 | KRW 27.850,00 | -%2,62 | KRW 29.100,00 | KRW 29.100,00 | KRW 26.500,00 | 297,27K |
| 2026-05-28 | KRW 28.600,00 | -%5,30 | KRW 30.450,00 | KRW 30.450,00 | KRW 27.400,00 | 375,10K |
| 2026-05-27 | KRW 30.200,00 | -%9,17 | KRW 34.000,00 | KRW 34.400,00 | KRW 30.100,00 | 509,07K |
| 2026-05-26 | KRW 33.250,00 | +%1,84 | KRW 33.450,00 | KRW 34.800,00 | KRW 32.850,00 | 504,62K |
| 2026-05-22 | KRW 32.650,00 | +%1,71 | KRW 31.500,00 | KRW 32.800,00 | KRW 31.200,00 | 283,02K |
| 2026-05-21 | KRW 32.100,00 | +%11,27 | KRW 29.850,00 | KRW 32.400,00 | KRW 29.800,00 | 493,23K |