Daewon Cable Co., Ltd. 006340
KRX · Güney Kore · Üretici İmalatı
KRW 13.100,00+110,00 (+%0,85)
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 13.100,00 | +%0,85 | KRW 12.980,00 | KRW 13.160,00 | KRW 12.710,00 | 1,11M |
| 2026-09-30 | KRW 12.990,00 | -%0,08 | KRW 13.240,00 | KRW 13.490,00 | KRW 12.930,00 | 1,41M |
| 2026-09-29 | KRW 13.000,00 | -%1,52 | KRW 13.080,00 | KRW 13.230,00 | KRW 12.870,00 | 1,18M |
| 2026-09-28 | KRW 13.200,00 | -%2,15 | KRW 13.520,00 | KRW 13.580,00 | KRW 13.150,00 | 1,37M |
| 2026-09-23 | KRW 13.490,00 | -%1,24 | KRW 13.860,00 | KRW 13.860,00 | KRW 13.420,00 | 1,55M |
| 2026-09-22 | KRW 13.660,00 | +%0,89 | KRW 13.870,00 | KRW 14.650,00 | KRW 13.570,00 | 7,44M |
| 2026-09-21 | KRW 13.540,00 | -%2,52 | KRW 14.000,00 | KRW 14.080,00 | KRW 13.350,00 | 2,32M |
| 2026-09-18 | KRW 13.890,00 | +%8,01 | KRW 13.020,00 | KRW 14.230,00 | KRW 13.000,00 | 12,31M |
| 2026-09-17 | KRW 12.860,00 | +%0,94 | KRW 12.840,00 | KRW 13.070,00 | KRW 12.800,00 | 1,30M |
| 2026-09-16 | KRW 12.740,00 | +%0,16 | KRW 13.120,00 | KRW 13.260,00 | KRW 12.720,00 | 1,40M |
| 2026-09-15 | KRW 12.720,00 | -%2,23 | KRW 12.810,00 | KRW 13.140,00 | KRW 12.660,00 | 1,05M |
| 2026-09-14 | KRW 13.010,00 | -%1,36 | KRW 12.960,00 | KRW 13.250,00 | KRW 12.790,00 | 986,53K |
| 2026-09-11 | KRW 13.190,00 | -%2,51 | KRW 13.190,00 | KRW 13.490,00 | KRW 13.100,00 | 1,09M |
| 2026-09-10 | KRW 13.530,00 | +%0,22 | KRW 13.210,00 | KRW 13.610,00 | KRW 12.910,00 | 2,05M |
| 2026-09-09 | KRW 13.500,00 | +%3,45 | KRW 13.300,00 | KRW 13.850,00 | KRW 13.250,00 | 3,63M |
| 2026-09-08 | KRW 13.050,00 | -%1,81 | KRW 13.370,00 | KRW 13.590,00 | KRW 13.050,00 | 1,93M |
| 2026-09-07 | KRW 13.290,00 | +%2,78 | KRW 13.200,00 | KRW 13.750,00 | KRW 13.120,00 | 2,45M |
| 2026-09-04 | KRW 12.930,00 | +%3,94 | KRW 12.580,00 | KRW 13.000,00 | KRW 12.580,00 | 1,38M |
| 2026-09-03 | KRW 12.440,00 | -%2,28 | KRW 13.000,00 | KRW 13.150,00 | KRW 12.300,00 | 1,66M |
| 2026-09-02 | KRW 12.730,00 | -%4,14 | KRW 12.800,00 | KRW 13.240,00 | KRW 12.730,00 | 1,31M |
| 2026-09-01 | KRW 13.280,00 | -%2,50 | KRW 13.620,00 | KRW 13.780,00 | KRW 13.160,00 | 1,27M |
| 2026-08-31 | KRW 13.620,00 | +%0,07 | KRW 13.220,00 | KRW 14.110,00 | KRW 13.060,00 | 2,28M |
| 2026-08-28 | KRW 13.610,00 | -%3,75 | KRW 14.000,00 | KRW 14.240,00 | KRW 13.610,00 | 2,03M |
| 2026-08-27 | KRW 14.140,00 | +%3,74 | KRW 14.250,00 | KRW 14.800,00 | KRW 13.830,00 | 6,42M |
| 2026-08-26 | KRW 13.630,00 | +%2,25 | KRW 13.330,00 | KRW 13.870,00 | KRW 13.160,00 | 2,63M |
| 2026-08-25 | KRW 13.330,00 | +%3,49 | KRW 12.610,00 | KRW 13.450,00 | KRW 12.270,00 | 2,61M |
| 2026-08-24 | KRW 12.880,00 | -%2,79 | KRW 13.250,00 | KRW 13.490,00 | KRW 12.820,00 | 2,08M |
| 2026-08-21 | KRW 13.250,00 | -%8,81 | KRW 14.200,00 | KRW 14.330,00 | KRW 13.250,00 | 2,92M |
| 2026-08-20 | KRW 14.530,00 | +%2,76 | KRW 14.280,00 | KRW 14.600,00 | KRW 13.940,00 | 3,25M |
| 2026-08-19 | KRW 14.140,00 | +%0,21 | KRW 13.450,00 | KRW 14.630,00 | KRW 13.350,00 | 4,21M |
| 2026-08-18 | KRW 14.110,00 | -%4,08 | KRW 14.750,00 | KRW 15.090,00 | KRW 14.020,00 | 4,67M |
| 2026-08-14 | KRW 14.710,00 | -%2,65 | KRW 15.320,00 | KRW 15.330,00 | KRW 14.280,00 | 5,67M |
| 2026-08-13 | KRW 15.110,00 | -%5,74 | KRW 15.420,00 | KRW 16.000,00 | KRW 15.000,00 | 15,72M |
| 2026-08-12 | KRW 16.030,00 | +%10,40 | KRW 15.100,00 | KRW 16.080,00 | KRW 15.020,00 | 27,66M |
| 2026-08-11 | KRW 14.520,00 | -%2,88 | KRW 15.050,00 | KRW 16.160,00 | KRW 14.500,00 | 17,39M |
| 2026-08-10 | KRW 14.950,00 | +%8,41 | KRW 14.320,00 | KRW 14.950,00 | KRW 13.940,00 | 9,45M |
| 2026-08-07 | KRW 13.790,00 | -%4,24 | KRW 14.850,00 | KRW 14.940,00 | KRW 13.400,00 | 6,95M |
| 2026-08-06 | KRW 14.400,00 | -%6,80 | KRW 15.200,00 | KRW 15.710,00 | KRW 14.350,00 | 9,69M |
| 2026-08-05 | KRW 15.450,00 | +%12,04 | KRW 14.530,00 | KRW 16.370,00 | KRW 14.340,00 | 43,60M |
| 2026-08-04 | KRW 13.790,00 | +%5,19 | KRW 14.210,00 | KRW 15.080,00 | KRW 13.330,00 | 15,21M |
| 2026-08-03 | KRW 13.110,00 | +%0,85 | KRW 13.000,00 | KRW 13.610,00 | KRW 12.490,00 | 8,98M |
| 2026-07-31 | KRW 13.000,00 | +%25,97 | KRW 11.400,00 | KRW 13.270,00 | KRW 11.400,00 | 15,83M |
| 2026-07-30 | KRW 10.320,00 | -%6,61 | KRW 10.510,00 | KRW 11.370,00 | KRW 10.090,00 | 7,15M |
| 2026-07-29 | KRW 11.050,00 | -%18,75 | KRW 14.040,00 | KRW 14.650,00 | KRW 10.110,00 | 15,96M |
| 2026-07-28 | KRW 13.600,00 | -%2,72 | KRW 13.070,00 | KRW 14.400,00 | KRW 12.890,00 | 14,18M |
| 2026-07-27 | KRW 13.980,00 | +%1,82 | KRW 14.360,00 | KRW 15.200,00 | KRW 13.500,00 | 15,62M |
| 2026-07-24 | KRW 13.730,00 | -%3,31 | KRW 13.720,00 | KRW 14.120,00 | KRW 13.050,00 | 12,47M |
| 2026-07-23 | KRW 14.200,00 | +%16,78 | KRW 12.620,00 | KRW 14.350,00 | KRW 12.550,00 | 29,06M |
| 2026-07-22 | KRW 12.160,00 | +%2,70 | KRW 12.240,00 | KRW 13.440,00 | KRW 12.150,00 | 19,07M |
| 2026-07-21 | KRW 11.840,00 | +%8,23 | KRW 10.950,00 | KRW 12.150,00 | KRW 10.690,00 | 11,62M |
| 2026-07-20 | KRW 10.940,00 | -%10,55 | KRW 11.500,00 | KRW 11.980,00 | KRW 10.930,00 | 3,25M |
| 2026-07-16 | KRW 12.230,00 | -%8,73 | KRW 12.900,00 | KRW 13.110,00 | KRW 12.100,00 | 4,83M |
| 2026-07-15 | KRW 13.400,00 | +%5,10 | KRW 13.130,00 | KRW 13.600,00 | KRW 12.280,00 | 18,39M |
| 2026-07-14 | KRW 12.750,00 | +%17,84 | KRW 10.780,00 | KRW 13.440,00 | KRW 10.360,00 | 33,71M |
| 2026-07-13 | KRW 10.820,00 | -%4,25 | KRW 11.500,00 | KRW 11.880,00 | KRW 10.590,00 | 5,72M |
| 2026-07-10 | KRW 11.300,00 | +%17,34 | KRW 10.350,00 | KRW 11.560,00 | KRW 10.210,00 | 16,31M |
| 2026-07-09 | KRW 9.630,00 | -%2,92 | KRW 9.860,00 | KRW 10.240,00 | KRW 9.210,00 | 5,48M |
| 2026-07-08 | KRW 9.920,00 | -%11,82 | KRW 10.610,00 | KRW 10.800,00 | KRW 9.870,00 | 5,41M |
| 2026-07-07 | KRW 11.250,00 | -%12,18 | KRW 12.350,00 | KRW 12.600,00 | KRW 10.900,00 | 5,91M |
| 2026-07-06 | KRW 12.810,00 | -%1,84 | KRW 13.410,00 | KRW 13.960,00 | KRW 12.320,00 | 13,85M |
| 2026-07-03 | KRW 13.050,00 | +%8,84 | KRW 12.600,00 | KRW 13.570,00 | KRW 11.490,00 | 32,27M |
| 2026-07-02 | KRW 11.990,00 | -%10,52 | KRW 12.710,00 | KRW 14.950,00 | KRW 11.750,00 | 38,61M |
| 2026-07-01 | KRW 13.400,00 | +%29,97 | KRW 10.670,00 | KRW 13.400,00 | KRW 10.610,00 | 32,01M |
| 2026-06-30 | KRW 10.310,00 | +%5,20 | KRW 10.680,00 | KRW 11.200,00 | KRW 9.860,00 | 5,98M |
| 2026-06-29 | KRW 9.800,00 | +%8,41 | KRW 9.040,00 | KRW 9.840,00 | KRW 8.770,00 | 3,76M |
| 2026-06-26 | KRW 9.040,00 | -%8,69 | KRW 9.730,00 | KRW 10.090,00 | KRW 8.540,00 | 4,42M |
| 2026-06-25 | KRW 9.900,00 | -%11,45 | KRW 11.350,00 | KRW 11.800,00 | KRW 9.740,00 | 5,57M |
| 2026-06-24 | KRW 11.180,00 | +%4,49 | KRW 10.580,00 | KRW 11.630,00 | KRW 10.570,00 | 9,15M |
| 2026-06-23 | KRW 10.700,00 | +%3,28 | KRW 10.070,00 | KRW 12.800,00 | KRW 10.070,00 | 24,08M |
| 2026-06-22 | KRW 10.360,00 | -%6,67 | KRW 10.890,00 | KRW 11.270,00 | KRW 10.200,00 | 3,13M |
| 2026-06-19 | KRW 11.100,00 | -%3,73 | KRW 11.550,00 | KRW 12.950,00 | KRW 10.900,00 | 13,84M |
| 2026-06-18 | KRW 11.530,00 | -%6,49 | KRW 12.790,00 | KRW 14.110,00 | KRW 11.480,00 | 22,37M |
| 2026-06-17 | KRW 12.330,00 | +%10,58 | KRW 11.390,00 | KRW 13.720,00 | KRW 10.700,00 | 45,42M |
| 2026-06-16 | KRW 11.150,00 | +%4,30 | KRW 11.020,00 | KRW 11.530,00 | KRW 10.450,00 | 7,42M |
| 2026-06-15 | KRW 10.690,00 | +%2,10 | KRW 11.000,00 | KRW 11.230,00 | KRW 10.450,00 | 4,78M |
| 2026-06-12 | KRW 10.470,00 | +%4,70 | KRW 10.450,00 | KRW 10.800,00 | KRW 10.150,00 | 3,92M |
| 2026-06-11 | KRW 10.000,00 | %0,00 | KRW 9.780,00 | KRW 10.050,00 | KRW 9.320,00 | 1,73M |
| 2026-06-10 | KRW 10.000,00 | -%2,34 | KRW 10.220,00 | KRW 10.560,00 | KRW 9.700,00 | 4,90K |
| 2026-06-09 | KRW 10.240,00 | +%4,49 | KRW 10.340,00 | KRW 10.540,00 | KRW 9.720,00 | 2,16M |
| 2026-06-08 | KRW 9.800,00 | -%6,76 | KRW 9.870,00 | KRW 10.180,00 | KRW 9.560,00 | 2,30M |
| 2026-06-05 | KRW 10.510,00 | -%5,57 | KRW 10.760,00 | KRW 10.800,00 | KRW 10.215,00 | 2,35M |
| 2026-06-04 | KRW 11.130,00 | +%0,18 | KRW 11.010,00 | KRW 11.490,00 | KRW 10.760,00 | 2,35M |
| 2026-06-02 | KRW 11.110,00 | -%4,31 | KRW 11.720,00 | KRW 11.800,00 | KRW 10.740,00 | 4,42M |
| 2026-06-01 | KRW 11.610,00 | -%2,76 | KRW 11.900,00 | KRW 12.350,00 | KRW 11.480,00 | 6,15M |
| 2026-05-29 | KRW 11.940,00 | -%3,40 | KRW 12.580,00 | KRW 12.600,00 | KRW 11.600,00 | 4,32M |
| 2026-05-28 | KRW 12.360,00 | -%5,36 | KRW 13.060,00 | KRW 13.270,00 | KRW 11.970,00 | 5,00M |
| 2026-05-27 | KRW 13.060,00 | -%7,64 | KRW 14.140,00 | KRW 14.220,00 | KRW 13.060,00 | 4,73M |
| 2026-05-26 | KRW 14.140,00 | -%3,22 | KRW 14.790,00 | KRW 15.250,00 | KRW 13.950,00 | 5,65M |
| 2026-05-22 | KRW 14.610,00 | -%4,01 | KRW 15.420,00 | KRW 15.430,00 | KRW 14.460,00 | 5,62M |
| 2026-05-21 | KRW 15.220,00 | +%12,41 | KRW 14.860,00 | KRW 16.080,00 | KRW 14.320,00 | 20,51M |