DRB Holding Co., Ltd. 004840
KRX · Güney Kore · Üretici İmalatı
KRW 3.990,00+20,00 (+%0,50)
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 3.990,00 | +%0,50 | KRW 3.935,00 | KRW 3.995,00 | KRW 3.925,00 | 46,40K |
| 2026-10-01 | KRW 3.970,00 | +%0,76 | KRW 3.935,00 | KRW 3.985,00 | KRW 3.935,00 | 5,28K |
| 2026-09-30 | KRW 3.940,00 | -%0,76 | KRW 3.940,00 | KRW 3.995,00 | KRW 3.935,00 | 6,14K |
| 2026-09-29 | KRW 3.970,00 | +%1,40 | KRW 3.935,00 | KRW 4.000,00 | KRW 3.875,00 | 16,89K |
| 2026-09-28 | KRW 3.915,00 | +%0,38 | KRW 3.930,00 | KRW 3.935,00 | KRW 3.880,00 | 5,90K |
| 2026-09-23 | KRW 3.900,00 | -%1,27 | KRW 3.970,00 | KRW 3.995,00 | KRW 3.860,00 | 21,08K |
| 2026-09-22 | KRW 3.950,00 | -%0,13 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.905,00 | 96,68K |
| 2026-09-21 | KRW 3.955,00 | -%1,74 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.935,00 | 11,27K |
| 2026-09-18 | KRW 4.025,00 | +%0,88 | KRW 4.030,00 | KRW 4.030,00 | KRW 3.985,00 | 3,39K |
| 2026-09-17 | KRW 3.990,00 | +%0,13 | KRW 3.970,00 | KRW 4.070,00 | KRW 3.970,00 | 9,67K |
| 2026-09-16 | KRW 3.985,00 | -%1,60 | KRW 4.030,00 | KRW 4.045,00 | KRW 3.965,00 | 13,05K |
| 2026-09-15 | KRW 4.050,00 | +%1,25 | KRW 4.000,00 | KRW 4.050,00 | KRW 3.960,00 | 12,75K |
| 2026-09-14 | KRW 4.000,00 | -%1,36 | KRW 4.055,00 | KRW 4.055,00 | KRW 3.995,00 | 17,93K |
| 2026-09-11 | KRW 4.055,00 | -%0,12 | KRW 4.055,00 | KRW 4.055,00 | KRW 4.020,00 | 9,01K |
| 2026-09-10 | KRW 4.060,00 | -%0,12 | KRW 4.065,00 | KRW 4.065,00 | KRW 4.040,00 | 1,50K |
| 2026-09-09 | KRW 4.065,00 | +%0,49 | KRW 4.045,00 | KRW 4.065,00 | KRW 4.035,00 | 5,73K |
| 2026-09-08 | KRW 4.045,00 | %0,00 | KRW 4.065,00 | KRW 4.070,00 | KRW 4.030,00 | 14,19K |
| 2026-09-07 | KRW 4.045,00 | -%0,86 | KRW 4.080,00 | KRW 4.085,00 | KRW 4.035,00 | 16,69K |
| 2026-09-04 | KRW 4.080,00 | +%0,25 | KRW 4.070,00 | KRW 4.085,00 | KRW 4.025,00 | 18,04K |
| 2026-09-03 | KRW 4.070,00 | -%0,37 | KRW 4.085,00 | KRW 4.095,00 | KRW 3.995,00 | 48,32K |
| 2026-09-02 | KRW 4.085,00 | -%4,44 | KRW 4.215,00 | KRW 4.220,00 | KRW 3.995,00 | 92,29K |
| 2026-09-01 | KRW 4.275,00 | -%0,23 | KRW 4.280,00 | KRW 4.280,00 | KRW 4.200,00 | 24,71K |
| 2026-08-31 | KRW 4.285,00 | +%1,90 | KRW 4.200,00 | KRW 4.300,00 | KRW 4.150,00 | 18,41K |
| 2026-08-28 | KRW 4.205,00 | -%3,22 | KRW 4.345,00 | KRW 4.345,00 | KRW 4.195,00 | 65,34K |
| 2026-08-27 | KRW 4.345,00 | -%0,34 | KRW 4.360,00 | KRW 4.380,00 | KRW 4.285,00 | 11,70K |
| 2026-08-26 | KRW 4.360,00 | +%0,58 | KRW 4.335,00 | KRW 4.450,00 | KRW 4.305,00 | 64,05K |
| 2026-08-25 | KRW 4.335,00 | +%2,48 | KRW 4.230,00 | KRW 4.355,00 | KRW 4.225,00 | 23,62K |
| 2026-08-24 | KRW 4.230,00 | -%0,35 | KRW 4.245,00 | KRW 4.310,00 | KRW 4.230,00 | 41,88K |
| 2026-08-21 | KRW 4.245,00 | -%1,74 | KRW 4.320,00 | KRW 4.410,00 | KRW 4.205,00 | 26,39K |
| 2026-08-20 | KRW 4.320,00 | +%1,77 | KRW 4.280,00 | KRW 4.355,00 | KRW 4.280,00 | 20,17K |
| 2026-08-19 | KRW 4.245,00 | -%3,85 | KRW 4.330,00 | KRW 4.360,00 | KRW 4.240,00 | 10,49K |
| 2026-08-18 | KRW 4.415,00 | -%1,56 | KRW 4.510,00 | KRW 4.580,00 | KRW 4.320,00 | 37,93K |
| 2026-08-14 | KRW 4.485,00 | +%0,11 | KRW 4.550,00 | KRW 4.600,00 | KRW 4.460,00 | 21,55K |
| 2026-08-13 | KRW 4.480,00 | +%0,11 | KRW 4.480,00 | KRW 4.525,00 | KRW 4.430,00 | 40,99K |
| 2026-08-12 | KRW 4.475,00 | -%0,11 | KRW 4.480,00 | KRW 4.540,00 | KRW 4.410,00 | 31,42K |
| 2026-08-11 | KRW 4.480,00 | %0,00 | KRW 4.480,00 | KRW 4.585,00 | KRW 4.445,00 | 31,74K |
| 2026-08-10 | KRW 4.480,00 | +%1,24 | KRW 4.390,00 | KRW 4.525,00 | KRW 4.390,00 | 21,23K |
| 2026-08-07 | KRW 4.425,00 | +%0,68 | KRW 4.395,00 | KRW 4.455,00 | KRW 4.330,00 | 9,29K |
| 2026-08-06 | KRW 4.395,00 | +%0,23 | KRW 4.385,00 | KRW 4.565,00 | KRW 4.380,00 | 7,38K |
| 2026-08-05 | KRW 4.385,00 | %0,00 | KRW 4.340,00 | KRW 4.550,00 | KRW 4.320,00 | 124,09K |
| 2026-08-04 | KRW 4.385,00 | +%2,45 | KRW 4.250,00 | KRW 4.450,00 | KRW 4.240,00 | 14,47K |
| 2026-08-03 | KRW 4.280,00 | -%1,15 | KRW 4.285,00 | KRW 4.480,00 | KRW 4.200,00 | 18,06K |
| 2026-07-31 | KRW 4.330,00 | +%4,34 | KRW 4.155,00 | KRW 4.440,00 | KRW 4.155,00 | 74,08K |
| 2026-07-30 | KRW 4.150,00 | -%1,07 | KRW 3.920,00 | KRW 4.195,00 | KRW 3.920,00 | 17,34K |
| 2026-07-29 | KRW 4.195,00 | -%1,87 | KRW 4.250,00 | KRW 4.350,00 | KRW 4.010,00 | 23,27K |
| 2026-07-28 | KRW 4.275,00 | -%2,84 | KRW 4.365,00 | KRW 4.400,00 | KRW 4.235,00 | 6,82K |
| 2026-07-27 | KRW 4.400,00 | +%1,03 | KRW 4.355,00 | KRW 4.455,00 | KRW 4.310,00 | 8,35K |
| 2026-07-24 | KRW 4.355,00 | -%0,68 | KRW 4.310,00 | KRW 4.480,00 | KRW 4.260,00 | 13,85K |
| 2026-07-23 | KRW 4.385,00 | +%0,80 | KRW 4.340,00 | KRW 4.440,00 | KRW 4.290,00 | 9,32K |
| 2026-07-22 | KRW 4.350,00 | +%3,08 | KRW 4.295,00 | KRW 4.355,00 | KRW 4.225,00 | 5,94K |
| 2026-07-21 | KRW 4.220,00 | %0,00 | KRW 4.300,00 | KRW 4.300,00 | KRW 4.180,00 | 4,53K |
| 2026-07-20 | KRW 4.220,00 | -%0,59 | KRW 4.205,00 | KRW 4.315,00 | KRW 4.185,00 | 7,17K |
| 2026-07-16 | KRW 4.245,00 | -%0,47 | KRW 4.265,00 | KRW 4.380,00 | KRW 4.245,00 | 1,93K |
| 2026-07-15 | KRW 4.265,00 | +%0,59 | KRW 4.210,00 | KRW 4.445,00 | KRW 4.210,00 | 14,71K |
| 2026-07-14 | KRW 4.240,00 | -%2,75 | KRW 4.275,00 | KRW 4.320,00 | KRW 4.180,00 | 13,13K |
| 2026-07-13 | KRW 4.360,00 | +%0,93 | KRW 4.325,00 | KRW 4.420,00 | KRW 4.250,00 | 6,57K |
| 2026-07-10 | KRW 4.320,00 | +%2,13 | KRW 4.275,00 | KRW 4.490,00 | KRW 4.220,00 | 15,89K |
| 2026-07-09 | KRW 4.230,00 | -%1,28 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.200,00 | 6,41K |
| 2026-07-08 | KRW 4.285,00 | -%1,04 | KRW 4.440,00 | KRW 4.440,00 | KRW 4.215,00 | 22,45K |
| 2026-07-07 | KRW 4.330,00 | +%0,23 | KRW 4.280,00 | KRW 4.445,00 | KRW 4.245,00 | 33,21K |
| 2026-07-06 | KRW 4.320,00 | -%1,82 | KRW 4.400,00 | KRW 4.410,00 | KRW 4.150,00 | 29,93K |
| 2026-07-03 | KRW 4.400,00 | +%4,51 | KRW 4.210,00 | KRW 4.400,00 | KRW 4.160,00 | 44,67K |
| 2026-07-02 | KRW 4.210,00 | -%2,21 | KRW 4.355,00 | KRW 4.355,00 | KRW 4.120,00 | 38,63K |
| 2026-07-01 | KRW 4.305,00 | -%0,69 | KRW 4.300,00 | KRW 4.420,00 | KRW 4.265,00 | 66,32K |
| 2026-06-30 | KRW 4.335,00 | +%3,21 | KRW 4.270,00 | KRW 4.395,00 | KRW 4.140,00 | 40,51K |
| 2026-06-29 | KRW 4.200,00 | +%2,07 | KRW 4.115,00 | KRW 4.255,00 | KRW 4.090,00 | 34,11K |
| 2026-06-26 | KRW 4.115,00 | +%4,57 | KRW 3.935,00 | KRW 4.140,00 | KRW 3.920,00 | 63,84K |
| 2026-06-25 | KRW 3.935,00 | -%1,25 | KRW 3.935,00 | KRW 4.015,00 | KRW 3.925,00 | 40,13K |
| 2026-06-24 | KRW 3.985,00 | +%1,79 | KRW 3.955,00 | KRW 4.075,00 | KRW 3.920,00 | 81,20K |
| 2026-06-23 | KRW 3.915,00 | -%5,21 | KRW 4.105,00 | KRW 4.105,00 | KRW 3.900,00 | 30,95K |
| 2026-06-22 | KRW 4.130,00 | -%2,36 | KRW 4.230,00 | KRW 4.315,00 | KRW 3.910,00 | 220,96K |
| 2026-06-19 | KRW 4.230,00 | -%2,98 | KRW 4.355,00 | KRW 4.400,00 | KRW 4.075,00 | 54,69K |
| 2026-06-18 | KRW 4.360,00 | -%3,54 | KRW 4.520,00 | KRW 4.550,00 | KRW 4.260,00 | 31,30K |
| 2026-06-17 | KRW 4.520,00 | -%0,77 | KRW 4.520,00 | KRW 4.575,00 | KRW 4.445,00 | 17,70K |
| 2026-06-16 | KRW 4.555,00 | +%1,33 | KRW 4.485,00 | KRW 4.565,00 | KRW 4.485,00 | 9,11K |
| 2026-06-15 | KRW 4.495,00 | +%1,01 | KRW 4.450,00 | KRW 4.500,00 | KRW 4.410,00 | 22,82K |
| 2026-06-12 | KRW 4.450,00 | +%3,01 | KRW 4.320,00 | KRW 4.490,00 | KRW 4.320,00 | 29,70K |
| 2026-06-11 | KRW 4.320,00 | +%0,12 | KRW 4.355,00 | KRW 4.455,00 | KRW 4.235,00 | 30,62K |
| 2026-06-10 | KRW 4.315,00 | +%0,82 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.135,00 | 26,07K |
| 2026-06-09 | KRW 4.280,00 | +%4,26 | KRW 4.450,00 | KRW 4.450,00 | KRW 4.137,00 | 24,02K |
| 2026-06-08 | KRW 4.105,00 | -%4,87 | KRW 4.365,00 | KRW 4.365,00 | KRW 4.000,00 | 25,62K |
| 2026-06-05 | KRW 4.315,00 | -%2,60 | KRW 4.430,00 | KRW 4.490,00 | KRW 4.290,00 | 42,24K |
| 2026-06-04 | KRW 4.430,00 | -%1,34 | KRW 4.475,00 | KRW 4.500,00 | KRW 4.345,00 | 23,42K |
| 2026-06-02 | KRW 4.490,00 | +%3,70 | KRW 4.330,00 | KRW 4.500,00 | KRW 4.265,00 | 24,13K |
| 2026-06-01 | KRW 4.330,00 | -%4,42 | KRW 4.530,00 | KRW 4.530,00 | KRW 4.330,00 | 34,15K |
| 2026-05-29 | KRW 4.530,00 | -%5,33 | KRW 4.785,00 | KRW 4.785,00 | KRW 4.520,00 | 38,38K |
| 2026-05-28 | KRW 4.785,00 | -%0,21 | KRW 4.790,00 | KRW 4.795,00 | KRW 4.575,00 | 23,91K |
| 2026-05-27 | KRW 4.795,00 | -%2,84 | KRW 4.930,00 | KRW 4.930,00 | KRW 4.655,00 | 27,08K |
| 2026-05-26 | KRW 4.935,00 | +%0,20 | KRW 4.935,00 | KRW 5.030,00 | KRW 4.750,00 | 18,94K |
| 2026-05-22 | KRW 4.925,00 | +%3,14 | KRW 4.780,00 | KRW 4.925,00 | KRW 4.775,00 | 13,57K |