Daishin Securities Co., Ltd 003540
KRX · Güney Kore · Finans
KRW 25.350,00+50,00 (+%0,20)
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 25.350,00 | +%0,20 | KRW 25.400,00 | KRW 25.500,00 | KRW 25.050,00 | 23,58K |
| 2026-09-30 | KRW 25.300,00 | -%1,56 | KRW 25.800,00 | KRW 25.900,00 | KRW 25.100,00 | 66,35K |
| 2026-09-29 | KRW 25.700,00 | -%1,53 | KRW 26.100,00 | KRW 26.150,00 | KRW 25.400,00 | 78,04K |
| 2026-09-28 | KRW 26.100,00 | +%0,19 | KRW 26.050,00 | KRW 26.250,00 | KRW 25.800,00 | 33,30K |
| 2026-09-23 | KRW 26.050,00 | -%1,70 | KRW 26.500,00 | KRW 26.700,00 | KRW 25.950,00 | 69,57K |
| 2026-09-22 | KRW 26.500,00 | +%0,38 | KRW 26.550,00 | KRW 26.850,00 | KRW 26.350,00 | 56,68K |
| 2026-09-21 | KRW 26.400,00 | +%1,93 | KRW 26.000,00 | KRW 26.450,00 | KRW 25.900,00 | 42,14K |
| 2026-09-18 | KRW 25.900,00 | -%2,08 | KRW 26.700,00 | KRW 26.700,00 | KRW 25.900,00 | 93,20K |
| 2026-09-17 | KRW 26.450,00 | -%1,31 | KRW 26.800,00 | KRW 26.800,00 | KRW 26.250,00 | 53,56K |
| 2026-09-16 | KRW 26.800,00 | -%0,74 | KRW 27.000,00 | KRW 27.000,00 | KRW 26.550,00 | 50,76K |
| 2026-09-15 | KRW 27.000,00 | -%1,82 | KRW 27.300,00 | KRW 27.400,00 | KRW 26.700,00 | 83,45K |
| 2026-09-14 | KRW 27.500,00 | +%1,10 | KRW 27.000,00 | KRW 27.500,00 | KRW 26.750,00 | 157,02K |
| 2026-09-11 | KRW 27.200,00 | +%0,74 | KRW 26.850,00 | KRW 27.400,00 | KRW 26.650,00 | 41,95K |
| 2026-09-10 | KRW 27.000,00 | -%0,74 | KRW 27.200,00 | KRW 27.350,00 | KRW 26.400,00 | 111,69K |
| 2026-09-09 | KRW 27.200,00 | +%2,06 | KRW 26.750,00 | KRW 27.350,00 | KRW 26.750,00 | 68,07K |
| 2026-09-08 | KRW 26.650,00 | %0,00 | KRW 26.650,00 | KRW 27.100,00 | KRW 26.500,00 | 42,41K |
| 2026-09-07 | KRW 26.650,00 | +%0,57 | KRW 26.600,00 | KRW 26.900,00 | KRW 26.400,00 | 56,99K |
| 2026-09-04 | KRW 26.500,00 | +%0,57 | KRW 26.450,00 | KRW 26.900,00 | KRW 26.300,00 | 37,78K |
| 2026-09-03 | KRW 26.350,00 | -%0,19 | KRW 26.450,00 | KRW 26.750,00 | KRW 26.050,00 | 94,94K |
| 2026-09-02 | KRW 26.400,00 | -%1,86 | KRW 26.700,00 | KRW 26.850,00 | KRW 26.200,00 | 63,34K |
| 2026-09-01 | KRW 26.900,00 | -%0,74 | KRW 26.800,00 | KRW 27.100,00 | KRW 26.600,00 | 26,67K |
| 2026-08-31 | KRW 27.100,00 | +%0,56 | KRW 26.550,00 | KRW 27.100,00 | KRW 26.250,00 | 42,40K |
| 2026-08-28 | KRW 26.950,00 | +%0,56 | KRW 26.900,00 | KRW 27.000,00 | KRW 26.600,00 | 27,44K |
| 2026-08-27 | KRW 26.800,00 | -%0,56 | KRW 27.200,00 | KRW 27.450,00 | KRW 26.650,00 | 34,33K |
| 2026-08-26 | KRW 26.950,00 | +%2,08 | KRW 26.450,00 | KRW 27.000,00 | KRW 26.350,00 | 40,75K |
| 2026-08-25 | KRW 26.400,00 | +%1,73 | KRW 25.500,00 | KRW 26.500,00 | KRW 25.450,00 | 40,85K |
| 2026-08-24 | KRW 25.950,00 | +%0,19 | KRW 25.700,00 | KRW 25.950,00 | KRW 25.400,00 | 48,05K |
| 2026-08-21 | KRW 25.900,00 | -%0,96 | KRW 25.950,00 | KRW 26.100,00 | KRW 25.400,00 | 50,10K |
| 2026-08-20 | KRW 26.150,00 | +%2,95 | KRW 25.550,00 | KRW 26.300,00 | KRW 25.550,00 | 66,84K |
| 2026-08-19 | KRW 25.400,00 | -%3,42 | KRW 25.650,00 | KRW 25.850,00 | KRW 25.150,00 | 83,76K |
| 2026-08-18 | KRW 26.300,00 | -%3,31 | KRW 27.250,00 | KRW 27.250,00 | KRW 26.050,00 | 78,35K |
| 2026-08-14 | KRW 27.200,00 | +%0,93 | KRW 27.200,00 | KRW 27.350,00 | KRW 26.850,00 | 53,20K |
| 2026-08-13 | KRW 26.950,00 | -%2,88 | KRW 28.150,00 | KRW 28.550,00 | KRW 26.900,00 | 139,08K |
| 2026-08-12 | KRW 27.750,00 | +%5,51 | KRW 27.800,00 | KRW 28.300,00 | KRW 27.300,00 | 150,47K |
| 2026-08-11 | KRW 26.300,00 | -%0,57 | KRW 26.150,00 | KRW 26.550,00 | KRW 26.050,00 | 45,78K |
| 2026-08-10 | KRW 26.450,00 | +%1,34 | KRW 26.150,00 | KRW 26.500,00 | KRW 25.550,00 | 49,98K |
| 2026-08-07 | KRW 26.100,00 | -%1,69 | KRW 26.300,00 | KRW 26.550,00 | KRW 25.700,00 | 55,35K |
| 2026-08-06 | KRW 26.550,00 | +%0,38 | KRW 26.200,00 | KRW 26.750,00 | KRW 26.150,00 | 77,72K |
| 2026-08-05 | KRW 26.450,00 | +%0,95 | KRW 26.750,00 | KRW 27.000,00 | KRW 26.300,00 | 24,30K |
| 2026-08-04 | KRW 26.200,00 | +%1,35 | KRW 25.850,00 | KRW 26.450,00 | KRW 25.800,00 | 36,25K |
| 2026-08-03 | KRW 25.850,00 | %0,00 | KRW 25.400,00 | KRW 26.200,00 | KRW 25.000,00 | 63,35K |
| 2026-07-31 | KRW 25.850,00 | +%7,93 | KRW 24.750,00 | KRW 25.950,00 | KRW 24.400,00 | 106,72K |
| 2026-07-30 | KRW 23.950,00 | +%1,70 | KRW 23.100,00 | KRW 25.050,00 | KRW 23.100,00 | 82,87K |
| 2026-07-29 | KRW 23.550,00 | -%3,48 | KRW 24.650,00 | KRW 25.250,00 | KRW 22.750,00 | 138,82K |
| 2026-07-28 | KRW 24.400,00 | -%6,15 | KRW 25.700,00 | KRW 25.850,00 | KRW 24.250,00 | 133,26K |
| 2026-07-27 | KRW 26.000,00 | +%0,97 | KRW 25.950,00 | KRW 26.450,00 | KRW 25.700,00 | 55,37K |
| 2026-07-24 | KRW 25.750,00 | -%1,72 | KRW 26.200,00 | KRW 26.550,00 | KRW 25.750,00 | 58,88K |
| 2026-07-23 | KRW 26.200,00 | +%2,95 | KRW 25.900,00 | KRW 26.350,00 | KRW 25.600,00 | 58,68K |
| 2026-07-22 | KRW 25.450,00 | %0,00 | KRW 25.900,00 | KRW 26.400,00 | KRW 25.450,00 | 74,82K |
| 2026-07-21 | KRW 25.450,00 | +%0,59 | KRW 25.200,00 | KRW 25.700,00 | KRW 25.000,00 | 55,52K |
| 2026-07-20 | KRW 25.300,00 | -%2,13 | KRW 24.800,00 | KRW 25.700,00 | KRW 24.800,00 | 59,34K |
| 2026-07-16 | KRW 25.850,00 | -%1,52 | KRW 26.000,00 | KRW 26.200,00 | KRW 25.550,00 | 63,92K |
| 2026-07-15 | KRW 26.250,00 | +%2,34 | KRW 26.150,00 | KRW 26.750,00 | KRW 26.050,00 | 72,93K |
| 2026-07-14 | KRW 25.650,00 | -%2,29 | KRW 26.200,00 | KRW 26.400,00 | KRW 24.900,00 | 112,69K |
| 2026-07-13 | KRW 26.250,00 | -%5,41 | KRW 27.850,00 | KRW 28.350,00 | KRW 26.100,00 | 200,20K |
| 2026-07-10 | KRW 27.750,00 | +%4,91 | KRW 26.650,00 | KRW 28.400,00 | KRW 26.650,00 | 81,60K |
| 2026-07-09 | KRW 26.450,00 | -%4,17 | KRW 27.850,00 | KRW 28.000,00 | KRW 25.950,00 | 88,61K |
| 2026-07-08 | KRW 27.600,00 | -%3,16 | KRW 28.000,00 | KRW 29.000,00 | KRW 27.300,00 | 71,37K |
| 2026-07-07 | KRW 28.500,00 | -%3,39 | KRW 28.950,00 | KRW 29.500,00 | KRW 28.000,00 | 66,49K |
| 2026-07-06 | KRW 29.500,00 | +%0,68 | KRW 29.500,00 | KRW 30.850,00 | KRW 28.700,00 | 124,36K |
| 2026-07-03 | KRW 29.300,00 | +%7,92 | KRW 27.250,00 | KRW 29.700,00 | KRW 27.050,00 | 181,14K |
| 2026-07-02 | KRW 27.150,00 | -%2,69 | KRW 27.350,00 | KRW 27.950,00 | KRW 26.900,00 | 73,96K |
| 2026-07-01 | KRW 27.900,00 | +%3,33 | KRW 27.350,00 | KRW 28.200,00 | KRW 27.200,00 | 68,97K |
| 2026-06-30 | KRW 27.000,00 | -%1,64 | KRW 27.950,00 | KRW 27.950,00 | KRW 26.850,00 | 58,91K |
| 2026-06-29 | KRW 27.450,00 | +%5,37 | KRW 25.900,00 | KRW 27.750,00 | KRW 25.750,00 | 67,47K |
| 2026-06-26 | KRW 26.050,00 | -%5,10 | KRW 27.200,00 | KRW 27.200,00 | KRW 25.400,00 | 100,26K |
| 2026-06-25 | KRW 27.450,00 | +%1,10 | KRW 27.500,00 | KRW 28.450,00 | KRW 27.350,00 | 97,09K |
| 2026-06-24 | KRW 27.150,00 | +%1,12 | KRW 26.550,00 | KRW 27.400,00 | KRW 26.250,00 | 84,90K |
| 2026-06-23 | KRW 26.850,00 | -%5,79 | KRW 28.500,00 | KRW 28.800,00 | KRW 26.850,00 | 117,73K |
| 2026-06-22 | KRW 28.500,00 | -%2,40 | KRW 28.500,00 | KRW 29.000,00 | KRW 28.000,00 | 76,35K |
| 2026-06-19 | KRW 29.200,00 | -%1,68 | KRW 29.700,00 | KRW 29.950,00 | KRW 28.550,00 | 107,53K |
| 2026-06-18 | KRW 29.700,00 | -%2,62 | KRW 30.500,00 | KRW 30.650,00 | KRW 29.500,00 | 93,08K |
| 2026-06-17 | KRW 30.500,00 | -%2,40 | KRW 31.100,00 | KRW 31.300,00 | KRW 30.050,00 | 94,27K |
| 2026-06-16 | KRW 31.250,00 | +%4,87 | KRW 29.950,00 | KRW 31.600,00 | KRW 29.800,00 | 339,83K |
| 2026-06-15 | KRW 29.800,00 | +%0,68 | KRW 30.200,00 | KRW 30.700,00 | KRW 29.450,00 | 282,15K |
| 2026-06-12 | KRW 29.600,00 | +%3,50 | KRW 29.750,00 | KRW 30.100,00 | KRW 29.000,00 | 312,48K |
| 2026-06-11 | KRW 28.600,00 | -%1,38 | KRW 28.300,00 | KRW 28.850,00 | KRW 28.050,00 | 101,80K |
| 2026-06-10 | KRW 29.000,00 | -%1,86 | KRW 29.350,00 | KRW 29.850,00 | KRW 28.500,00 | 56,56K |
| 2026-06-09 | KRW 29.550,00 | +%6,29 | KRW 28.000,00 | KRW 29.950,00 | KRW 28.000,00 | 96,55K |
| 2026-06-08 | KRW 27.800,00 | -%7,33 | KRW 28.000,00 | KRW 29.050,00 | KRW 27.350,00 | 158,56K |
| 2026-06-05 | KRW 30.000,00 | -%1,32 | KRW 30.950,00 | KRW 31.250,00 | KRW 29.450,00 | 122,45K |
| 2026-06-04 | KRW 30.400,00 | +%0,66 | KRW 30.300,00 | KRW 31.150,00 | KRW 30.200,00 | 66,30K |
| 2026-06-02 | KRW 30.200,00 | -%1,47 | KRW 30.200,00 | KRW 30.400,00 | KRW 29.500,00 | 114,44K |
| 2026-06-01 | KRW 30.650,00 | +%0,16 | KRW 30.100,00 | KRW 31.250,00 | KRW 29.800,00 | 135,66K |
| 2026-05-29 | KRW 30.600,00 | -%1,92 | KRW 31.350,00 | KRW 31.600,00 | KRW 30.050,00 | 124,01K |
| 2026-05-28 | KRW 31.200,00 | -%2,19 | KRW 31.900,00 | KRW 31.950,00 | KRW 30.150,00 | 155,41K |
| 2026-05-27 | KRW 31.900,00 | -%3,63 | KRW 33.750,00 | KRW 33.900,00 | KRW 31.700,00 | 119,91K |
| 2026-05-26 | KRW 33.100,00 | -%1,63 | KRW 34.300,00 | KRW 34.700,00 | KRW 33.000,00 | 107,38K |
| 2026-05-22 | KRW 33.650,00 | +%1,82 | KRW 34.000,00 | KRW 34.250,00 | KRW 33.350,00 | 77,09K |
| 2026-05-21 | KRW 33.050,00 | +%6,96 | KRW 32.000,00 | KRW 33.550,00 | KRW 31.700,00 | 150,47K |