Daehan Synthetic Fiber Co., Ltd. 003830
KRX · Güney Kore · Proses Endüstrileri
KRW 108.500,000,00 (%0,00)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 108.500,00 | %0,00 | KRW 109.700,00 | KRW 109.700,00 | KRW 108.500,00 | 14 |
| 2026-10-01 | KRW 108.500,00 | +%0,65 | KRW 108.200,00 | KRW 111.400,00 | KRW 107.100,00 | 30 |
| 2026-09-30 | KRW 107.800,00 | -%0,74 | KRW 109.700,00 | KRW 109.700,00 | KRW 106.900,00 | 144 |
| 2026-09-29 | KRW 108.600,00 | -%1,27 | KRW 109.600,00 | KRW 109.600,00 |
| KRW 107.500,00 |
| 97 |
| 2026-09-28 | KRW 110.000,00 | +%0,18 | KRW 113.500,00 | KRW 113.500,00 | KRW 110.000,00 | 47 |
| 2026-09-23 | KRW 109.800,00 | -%1,70 | KRW 111.400,00 | KRW 111.400,00 | KRW 109.700,00 | 230 |
| 2026-09-22 | KRW 111.700,00 | -%0,09 | KRW 110.600,00 | KRW 111.700,00 | KRW 110.600,00 | 22 |
| 2026-09-21 | KRW 111.800,00 | -%0,62 | KRW 112.500,00 | KRW 114.100,00 | KRW 110.200,00 | 264 |
| 2026-09-18 | KRW 112.500,00 | -%1,40 | KRW 113.000,00 | KRW 114.000,00 | KRW 111.200,00 | 284 |
| 2026-09-17 | KRW 114.100,00 | %0,00 | KRW 116.100,00 | KRW 116.100,00 | KRW 113.400,00 | 201 |
| 2026-09-16 | KRW 114.100,00 | %0,00 | KRW 114.000,00 | KRW 115.700,00 | KRW 112.700,00 | 260 |
| 2026-09-15 | KRW 114.100,00 | %0,00 | KRW 116.700,00 | KRW 116.900,00 | KRW 112.000,00 | 160 |
| 2026-09-14 | KRW 114.100,00 | -%0,09 | KRW 115.000,00 | KRW 115.000,00 | KRW 112.000,00 | 218 |
| 2026-09-11 | KRW 114.200,00 | %0,00 | KRW 111.800,00 | KRW 115.300,00 | KRW 110.500,00 | 268 |
| 2026-09-10 | KRW 114.200,00 | %0,00 | KRW 112.200,00 | KRW 115.400,00 | KRW 112.200,00 | 27 |
| 2026-09-09 | KRW 114.200,00 | -%0,09 | KRW 112.100,00 | KRW 114.700,00 | KRW 112.000,00 | 18 |
| 2026-09-08 | KRW 114.300,00 | -%0,17 | KRW 114.500,00 | KRW 114.500,00 | KRW 112.800,00 | 230 |
| 2026-09-07 | KRW 114.500,00 | -%0,26 | KRW 118.900,00 | KRW 118.900,00 | KRW 113.600,00 | 135 |
| 2026-09-04 | KRW 114.800,00 | +%1,23 | KRW 110.200,00 | KRW 115.400,00 | KRW 110.200,00 | 97 |
| 2026-09-03 | KRW 113.400,00 | -%0,53 | KRW 111.700,00 | KRW 115.200,00 | KRW 111.600,00 | 371 |
| 2026-09-02 | KRW 114.000,00 | -%1,89 | KRW 114.300,00 | KRW 119.000,00 | KRW 113.300,00 | 213 |
| 2026-09-01 | KRW 116.200,00 | -%1,11 | KRW 118.900,00 | KRW 118.900,00 | KRW 114.800,00 | 210 |
| 2026-08-31 | KRW 117.500,00 | +%0,86 | KRW 118.900,00 | KRW 118.900,00 | KRW 115.000,00 | 51 |
| 2026-08-28 | KRW 116.500,00 | +%0,87 | KRW 114.100,00 | KRW 116.500,00 | KRW 114.000,00 | 48 |
| 2026-08-27 | KRW 115.500,00 | -%0,26 | KRW 115.800,00 | KRW 117.800,00 | KRW 113.800,00 | 70 |
| 2026-08-26 | KRW 115.800,00 | +%0,26 | KRW 117.800,00 | KRW 117.800,00 | KRW 113.000,00 | 40 |
| 2026-08-25 | KRW 115.500,00 | +%0,09 | KRW 116.600,00 | KRW 116.600,00 | KRW 113.000,00 | 83 |
| 2026-08-24 | KRW 115.400,00 | +%1,67 | KRW 113.500,00 | KRW 115.900,00 | KRW 110.500,00 | 4,71K |
| 2026-08-21 | KRW 113.500,00 | -%1,99 | KRW 115.800,00 | KRW 118.700,00 | KRW 112.600,00 | 276 |
| 2026-08-20 | KRW 115.800,00 | -%2,69 | KRW 118.800,00 | KRW 119.000,00 | KRW 112.200,00 | 1,62K |
| 2026-08-19 | KRW 119.000,00 | +%0,25 | KRW 120.600,00 | KRW 120.600,00 | KRW 115.800,00 | 115 |
| 2026-08-18 | KRW 118.700,00 | +%0,68 | KRW 119.100,00 | KRW 119.800,00 | KRW 115.500,00 | 278 |
| 2026-08-14 | KRW 117.900,00 | +%1,20 | KRW 117.800,00 | KRW 118.900,00 | KRW 115.400,00 | 214 |
| 2026-08-13 | KRW 116.500,00 | -%1,35 | KRW 118.000,00 | KRW 118.100,00 | KRW 114.200,00 | 265 |
| 2026-08-12 | KRW 118.100,00 | +%1,46 | KRW 117.700,00 | KRW 118.900,00 | KRW 114.200,00 | 155 |
| 2026-08-11 | KRW 116.400,00 | +%0,34 | KRW 117.200,00 | KRW 117.200,00 | KRW 112.500,00 | 18 |
| 2026-08-10 | KRW 116.000,00 | +%0,69 | KRW 117.100,00 | KRW 117.100,00 | KRW 113.300,00 | 56 |
| 2026-08-07 | KRW 115.200,00 | +%1,86 | KRW 116.300,00 | KRW 116.300,00 | KRW 111.600,00 | 29 |
| 2026-08-06 | KRW 113.100,00 | +%0,53 | KRW 113.200,00 | KRW 113.200,00 | KRW 109.800,00 | 56 |
| 2026-08-05 | KRW 112.500,00 | -%0,71 | KRW 116.400,00 | KRW 116.400,00 | KRW 111.800,00 | 73 |
| 2026-08-04 | KRW 113.300,00 | +%0,27 | KRW 115.900,00 | KRW 115.900,00 | KRW 109.500,00 | 31 |
| 2026-08-03 | KRW 113.000,00 | +%1,25 | KRW 110.400,00 | KRW 113.800,00 | KRW 108.900,00 | 119 |
| 2026-07-31 | KRW 111.600,00 | +%0,72 | KRW 111.800,00 | KRW 112.400,00 | KRW 107.200,00 | 170 |
| 2026-07-30 | KRW 110.800,00 | +%1,28 | KRW 107.200,00 | KRW 111.000,00 | KRW 107.200,00 | 140 |
| 2026-07-29 | KRW 109.400,00 | -%0,73 | KRW 110.200,00 | KRW 110.200,00 | KRW 107.300,00 | 48 |
| 2026-07-28 | KRW 110.200,00 | -%2,13 | KRW 109.200,00 | KRW 110.200,00 | KRW 104.200,00 | 349 |
| 2026-07-27 | KRW 112.600,00 | +%0,54 | KRW 108.100,00 | KRW 113.600,00 | KRW 107.500,00 | 210 |
| 2026-07-24 | KRW 112.000,00 | -%0,88 | KRW 108.300,00 | KRW 112.900,00 | KRW 108.000,00 | 255 |
| 2026-07-23 | KRW 113.000,00 | +%1,25 | KRW 113.800,00 | KRW 113.800,00 | KRW 108.000,00 | 104 |
| 2026-07-22 | KRW 111.600,00 | +%2,20 | KRW 111.100,00 | KRW 111.600,00 | KRW 108.100,00 | 34 |
| 2026-07-21 | KRW 109.200,00 | +%0,18 | KRW 110.800,00 | KRW 110.800,00 | KRW 104.700,00 | 49 |
| 2026-07-20 | KRW 109.000,00 | -%0,27 | KRW 107.000,00 | KRW 109.300,00 | KRW 104.800,00 | 148 |
| 2026-07-16 | KRW 109.300,00 | -%0,55 | KRW 105.200,00 | KRW 112.000,00 | KRW 105.200,00 | 249 |
| 2026-07-15 | KRW 109.900,00 | +%1,76 | KRW 105.100,00 | KRW 110.000,00 | KRW 105.000,00 | 239 |
| 2026-07-14 | KRW 108.000,00 | +%0,56 | KRW 109.000,00 | KRW 109.000,00 | KRW 104.000,00 | 1,45K |
| 2026-07-13 | KRW 107.400,00 | -%0,56 | KRW 107.100,00 | KRW 110.200,00 | KRW 105.000,00 | 134 |
| 2026-07-10 | KRW 108.000,00 | %0,00 | KRW 108.900,00 | KRW 108.900,00 | KRW 105.300,00 | 61 |
| 2026-07-09 | KRW 108.000,00 | +%0,93 | KRW 109.000,00 | KRW 109.000,00 | KRW 103.500,00 | 120 |
| 2026-07-08 | KRW 107.000,00 | +%1,23 | KRW 103.800,00 | KRW 107.400,00 | KRW 103.600,00 | 171 |
| 2026-07-07 | KRW 105.700,00 | -%0,09 | KRW 107.600,00 | KRW 107.600,00 | KRW 103.500,00 | 120 |
| 2026-07-06 | KRW 105.800,00 | +%0,67 | KRW 102.500,00 | KRW 106.300,00 | KRW 102.500,00 | 157 |
| 2026-07-03 | KRW 105.100,00 | +%1,15 | KRW 106.200,00 | KRW 106.900,00 | KRW 103.000,00 | 56 |
| 2026-07-02 | KRW 103.900,00 | -%0,10 | KRW 106.100,00 | KRW 106.100,00 | KRW 102.500,00 | 170 |
| 2026-07-01 | KRW 104.000,00 | -%1,23 | KRW 105.100,00 | KRW 105.300,00 | KRW 102.300,00 | 671 |
| 2026-06-30 | KRW 105.300,00 | -%0,66 | KRW 103.100,00 | KRW 106.200,00 | KRW 101.200,00 | 1,45K |
| 2026-06-29 | KRW 106.000,00 | -%1,12 | KRW 107.200,00 | KRW 108.900,00 | KRW 102.700,00 | 1,04K |
| 2026-06-26 | KRW 107.200,00 | -%0,37 | KRW 106.100,00 | KRW 109.000,00 | KRW 102.000,00 | 293 |
| 2026-06-25 | KRW 107.600,00 | -%0,19 | KRW 106.400,00 | KRW 108.800,00 | KRW 105.300,00 | 42 |
| 2026-06-24 | KRW 107.800,00 | -%1,55 | KRW 108.800,00 | KRW 108.800,00 | KRW 105.400,00 | 120 |
| 2026-06-23 | KRW 109.500,00 | -%0,54 | KRW 106.300,00 | KRW 112.300,00 | KRW 106.300,00 | 120 |
| 2026-06-22 | KRW 110.100,00 | -%0,72 | KRW 110.800,00 | KRW 110.800,00 | KRW 105.000,00 | 194 |
| 2026-06-19 | KRW 110.900,00 | -%0,09 | KRW 113.400,00 | KRW 115.800,00 | KRW 107.700,00 | 305 |
| 2026-06-18 | KRW 111.000,00 | -%3,48 | KRW 115.000,00 | KRW 115.000,00 | KRW 110.900,00 | 335 |
| 2026-06-17 | KRW 115.000,00 | +%0,09 | KRW 114.300,00 | KRW 116.100,00 | KRW 112.300,00 | 113 |
| 2026-06-16 | KRW 114.900,00 | +%0,35 | KRW 117.100,00 | KRW 117.100,00 | KRW 112.300,00 | 163 |
| 2026-06-15 | KRW 114.500,00 | +%0,17 | KRW 110.100,00 | KRW 118.000,00 | KRW 110.100,00 | 182 |
| 2026-06-12 | KRW 114.300,00 | %0,00 | KRW 115.900,00 | KRW 115.900,00 | KRW 113.300,00 | 71 |
| 2026-06-11 | KRW 114.300,00 | +%0,70 | KRW 110.100,00 | KRW 115.700,00 | KRW 110.100,00 | 14 |
| 2026-06-10 | KRW 113.500,00 | +%0,35 | KRW 113.100,00 | KRW 113.500,00 | KRW 109.000,00 | 63 |
| 2026-06-09 | KRW 113.100,00 | +%1,43 | KRW 114.400,00 | KRW 115.000,00 | KRW 108.200,00 | 249 |
| 2026-06-08 | KRW 111.500,00 | -%2,02 | KRW 113.700,00 | KRW 113.700,00 | KRW 105.000,00 | 274 |
| 2026-06-05 | KRW 113.800,00 | -%0,18 | KRW 115.600,00 | KRW 115.600,00 | KRW 112.100,00 | 90 |
| 2026-06-04 | KRW 114.000,00 | +%1,51 | KRW 114.800,00 | KRW 115.200,00 | KRW 111.800,00 | 143 |
| 2026-06-02 | KRW 112.300,00 | +%0,09 | KRW 113.100,00 | KRW 115.700,00 | KRW 108.800,00 | 366 |
| 2026-06-01 | KRW 112.200,00 | -%0,71 | KRW 112.500,00 | KRW 113.100,00 | KRW 110.900,00 | 314 |
| 2026-05-29 | KRW 113.000,00 | -%0,53 | KRW 113.600,00 | KRW 115.200,00 | KRW 111.600,00 | 451 |
| 2026-05-28 | KRW 113.600,00 | -%1,22 | KRW 115.300,00 | KRW 115.300,00 | KRW 113.100,00 | 49 |
| 2026-05-27 | KRW 115.000,00 | -%1,96 | KRW 117.300,00 | KRW 119.300,00 | KRW 113.000,00 | 333 |
| 2026-05-26 | KRW 117.300,00 | +%1,56 | KRW 114.500,00 | KRW 118.900,00 | KRW 111.000,00 | 1,69K |
| 2026-05-22 | KRW 115.500,00 | +%0,09 | KRW 114.400,00 | KRW 117.300,00 | KRW 114.100,00 | 528 |