DN AUTOMOTIVE CORPORATION 007340
KRX · Güney Kore · Üretici İmalatı
KRW 49.650,00+950,00 (+%1,95)
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 49.650,00 | +%1,95 | KRW 48.000,00 | KRW 49.900,00 | KRW 47.700,00 | 137,33K |
| 2026-09-30 | KRW 48.700,00 | -%0,81 | KRW 50.500,00 | KRW 52.900,00 | KRW 48.300,00 | 143,11K |
| 2026-09-29 | KRW 49.100,00 | -%3,16 | KRW 50.700,00 | KRW 50.900,00 | KRW 47.550,00 | 115,49K |
| 2026-09-28 | KRW 50.700,00 | +%5,85 | KRW 47.900,00 | KRW 51.200,00 | KRW 47.150,00 | 183,62K |
| 2026-09-23 | KRW 47.900,00 | -%3,43 | KRW 49.600,00 | KRW 49.600,00 | KRW 47.100,00 | 131,66K |
| 2026-09-22 | KRW 49.600,00 | +%0,81 | KRW 49.850,00 | KRW 50.500,00 | KRW 48.450,00 | 161,41K |
| 2026-09-21 | KRW 49.200,00 | -%0,20 | KRW 49.150,00 | KRW 50.600,00 | KRW 47.400,00 | 169,08K |
| 2026-09-18 | KRW 49.300,00 | +%2,49 | KRW 48.300,00 | KRW 50.500,00 | KRW 48.100,00 | 153,95K |
| 2026-09-17 | KRW 48.100,00 | +%3,89 | KRW 46.350,00 | KRW 48.800,00 | KRW 45.800,00 | 114,26K |
| 2026-09-16 | KRW 46.300,00 | +%1,54 | KRW 45.200,00 | KRW 46.300,00 | KRW 44.800,00 | 52,71K |
| 2026-09-15 | KRW 45.600,00 | -%1,62 | KRW 45.600,00 | KRW 46.450,00 | KRW 45.250,00 | 56,66K |
| 2026-09-14 | KRW 46.350,00 | -%0,96 | KRW 45.700,00 | KRW 46.850,00 | KRW 45.200,00 | 67,73K |
| 2026-09-11 | KRW 46.800,00 | +%1,30 | KRW 44.800,00 | KRW 47.350,00 | KRW 44.600,00 | 117,21K |
| 2026-09-10 | KRW 46.200,00 | +%4,29 | KRW 43.600,00 | KRW 46.550,00 | KRW 43.050,00 | 188,42K |
| 2026-09-09 | KRW 44.300,00 | +%1,84 | KRW 43.250,00 | KRW 44.850,00 | KRW 43.100,00 | 76,05K |
| 2026-09-08 | KRW 43.500,00 | -%4,40 | KRW 45.300,00 | KRW 45.450,00 | KRW 43.400,00 | 140,78K |
| 2026-09-07 | KRW 45.500,00 | +%0,89 | KRW 45.850,00 | KRW 46.300,00 | KRW 45.050,00 | 92,32K |
| 2026-09-04 | KRW 45.100,00 | -%1,96 | KRW 46.650,00 | KRW 46.950,00 | KRW 44.850,00 | 83,01K |
| 2026-09-03 | KRW 46.000,00 | +%1,88 | KRW 45.350,00 | KRW 47.450,00 | KRW 44.750,00 | 120,58K |
| 2026-09-02 | KRW 45.150,00 | -%2,27 | KRW 45.300,00 | KRW 45.800,00 | KRW 44.450,00 | 111,61K |
| 2026-09-01 | KRW 46.200,00 | -%2,12 | KRW 46.800,00 | KRW 47.250,00 | KRW 45.750,00 | 99,22K |
| 2026-08-31 | KRW 47.200,00 | %0,00 | KRW 46.150,00 | KRW 47.700,00 | KRW 45.300,00 | 116,98K |
| 2026-08-28 | KRW 47.200,00 | +%1,72 | KRW 45.950,00 | KRW 47.200,00 | KRW 45.200,00 | 127,21K |
| 2026-08-27 | KRW 46.400,00 | -%2,11 | KRW 47.750,00 | KRW 47.750,00 | KRW 44.850,00 | 142,14K |
| 2026-08-26 | KRW 47.400,00 | -%2,37 | KRW 48.100,00 | KRW 48.200,00 | KRW 46.550,00 | 115,34K |
| 2026-08-25 | KRW 48.550,00 | +%1,57 | KRW 47.350,00 | KRW 49.500,00 | KRW 46.450,00 | 192,69K |
| 2026-08-24 | KRW 47.800,00 | +%8,14 | KRW 45.250,00 | KRW 48.300,00 | KRW 45.150,00 | 353,72K |
| 2026-08-21 | KRW 44.200,00 | -%5,25 | KRW 45.900,00 | KRW 45.950,00 | KRW 42.550,00 | 439,66K |
| 2026-08-20 | KRW 46.650,00 | -%13,77 | KRW 53.300,00 | KRW 53.300,00 | KRW 46.350,00 | 701,59K |
| 2026-08-19 | KRW 54.100,00 | -%13,85 | KRW 61.100,00 | KRW 62.500,00 | KRW 53.500,00 | 579,96K |
| 2026-08-18 | KRW 62.800,00 | +%6,62 | KRW 65.900,00 | KRW 67.500,00 | KRW 61.400,00 | 974,76K |
| 2026-08-14 | KRW 58.900,00 | +%19,11 | KRW 49.150,00 | KRW 61.300,00 | KRW 49.150,00 | 899,44K |
| 2026-08-13 | KRW 49.450,00 | +%5,10 | KRW 47.500,00 | KRW 50.100,00 | KRW 46.850,00 | 230,21K |
| 2026-08-12 | KRW 47.050,00 | -%1,77 | KRW 47.450,00 | KRW 48.400,00 | KRW 45.250,00 | 244,67K |
| 2026-08-11 | KRW 47.900,00 | -%1,14 | KRW 48.700,00 | KRW 50.500,00 | KRW 47.450,00 | 180,47K |
| 2026-08-10 | KRW 48.450,00 | +%1,79 | KRW 48.000,00 | KRW 48.800,00 | KRW 46.900,00 | 95,71K |
| 2026-08-07 | KRW 47.600,00 | -%0,42 | KRW 47.400,00 | KRW 49.000,00 | KRW 46.750,00 | 187,65K |
| 2026-08-06 | KRW 47.800,00 | +%3,02 | KRW 46.000,00 | KRW 49.350,00 | KRW 45.400,00 | 191,40K |
| 2026-08-05 | KRW 46.400,00 | +%8,28 | KRW 43.100,00 | KRW 46.500,00 | KRW 43.100,00 | 171,37K |
| 2026-08-04 | KRW 42.850,00 | +%4,77 | KRW 39.950,00 | KRW 43.900,00 | KRW 39.800,00 | 189,05K |
| 2026-08-03 | KRW 40.900,00 | +%1,36 | KRW 38.850,00 | KRW 41.900,00 | KRW 38.850,00 | 107,40K |
| 2026-07-31 | KRW 40.350,00 | +%4,26 | KRW 39.050,00 | KRW 40.350,00 | KRW 36.750,00 | 236,94K |
| 2026-07-30 | KRW 38.700,00 | +%9,79 | KRW 35.350,00 | KRW 39.400,00 | KRW 34.600,00 | 296,16K |
| 2026-07-29 | KRW 35.250,00 | -%3,82 | KRW 37.550,00 | KRW 39.400,00 | KRW 34.300,00 | 199,86K |
| 2026-07-28 | KRW 36.650,00 | -%4,43 | KRW 37.550,00 | KRW 37.850,00 | KRW 36.300,00 | 126,91K |
| 2026-07-27 | KRW 38.350,00 | -%1,41 | KRW 39.700,00 | KRW 39.700,00 | KRW 36.900,00 | 109,04K |
| 2026-07-24 | KRW 38.900,00 | -%4,19 | KRW 40.100,00 | KRW 41.250,00 | KRW 38.600,00 | 121,64K |
| 2026-07-23 | KRW 40.600,00 | +%6,14 | KRW 37.900,00 | KRW 41.300,00 | KRW 37.900,00 | 184,01K |
| 2026-07-22 | KRW 38.250,00 | +%4,79 | KRW 37.100,00 | KRW 39.650,00 | KRW 35.700,00 | 236,37K |
| 2026-07-21 | KRW 36.500,00 | -%5,56 | KRW 38.500,00 | KRW 38.550,00 | KRW 36.500,00 | 199,30K |
| 2026-07-20 | KRW 38.650,00 | -%5,27 | KRW 40.500,00 | KRW 40.500,00 | KRW 38.200,00 | 133,52K |
| 2026-07-16 | KRW 40.800,00 | -%2,04 | KRW 40.800,00 | KRW 41.700,00 | KRW 40.000,00 | 146,55K |
| 2026-07-15 | KRW 41.650,00 | +%13,49 | KRW 38.200,00 | KRW 45.050,00 | KRW 37.800,00 | 479,28K |
| 2026-07-14 | KRW 36.700,00 | -%3,17 | KRW 37.900,00 | KRW 38.250,00 | KRW 35.700,00 | 204,80K |
| 2026-07-13 | KRW 37.900,00 | +%5,72 | KRW 35.800,00 | KRW 38.600,00 | KRW 35.800,00 | 249,66K |
| 2026-07-10 | KRW 35.850,00 | +%5,13 | KRW 34.800,00 | KRW 37.050,00 | KRW 34.400,00 | 127,89K |
| 2026-07-09 | KRW 34.100,00 | -%3,67 | KRW 35.350,00 | KRW 35.750,00 | KRW 32.200,00 | 295,66K |
| 2026-07-08 | KRW 35.400,00 | -%3,28 | KRW 36.000,00 | KRW 36.600,00 | KRW 34.050,00 | 158,56K |
| 2026-07-07 | KRW 36.600,00 | -%2,40 | KRW 37.150,00 | KRW 37.450,00 | KRW 35.300,00 | 170,20K |
| 2026-07-06 | KRW 37.500,00 | -%2,47 | KRW 38.550,00 | KRW 38.550,00 | KRW 35.850,00 | 118,98K |
| 2026-07-03 | KRW 38.450,00 | +%1,59 | KRW 38.300,00 | KRW 38.700,00 | KRW 36.150,00 | 158,74K |
| 2026-07-02 | KRW 37.850,00 | -%0,66 | KRW 37.800,00 | KRW 38.600,00 | KRW 36.050,00 | 166,36K |
| 2026-07-01 | KRW 38.100,00 | -%0,26 | KRW 39.300,00 | KRW 39.400,00 | KRW 37.050,00 | 140,47K |
| 2026-06-30 | KRW 38.200,00 | +%1,87 | KRW 37.850,00 | KRW 38.850,00 | KRW 37.000,00 | 134,61K |
| 2026-06-29 | KRW 37.500,00 | +%2,04 | KRW 37.100,00 | KRW 37.700,00 | KRW 35.500,00 | 180,11K |
| 2026-06-26 | KRW 36.750,00 | +%0,14 | KRW 37.050,00 | KRW 37.500,00 | KRW 34.650,00 | 262,06K |
| 2026-06-25 | KRW 36.700,00 | -%3,55 | KRW 38.900,00 | KRW 39.250,00 | KRW 36.200,00 | 197,95K |
| 2026-06-24 | KRW 38.050,00 | -%0,52 | KRW 37.800,00 | KRW 38.550,00 | KRW 36.600,00 | 220,04K |
| 2026-06-23 | KRW 38.250,00 | -%4,14 | KRW 39.900,00 | KRW 40.000,00 | KRW 37.900,00 | 174,99K |
| 2026-06-22 | KRW 39.900,00 | -%5,11 | KRW 41.950,00 | KRW 42.850,00 | KRW 39.450,00 | 170,29K |
| 2026-06-19 | KRW 42.050,00 | -%1,52 | KRW 42.700,00 | KRW 44.150,00 | KRW 40.700,00 | 198,85K |
| 2026-06-18 | KRW 42.700,00 | -%5,32 | KRW 44.650,00 | KRW 46.500,00 | KRW 42.400,00 | 252,42K |
| 2026-06-17 | KRW 45.100,00 | +%1,01 | KRW 45.950,00 | KRW 46.250,00 | KRW 44.150,00 | 164,30K |
| 2026-06-16 | KRW 44.650,00 | +%1,82 | KRW 43.600,00 | KRW 46.650,00 | KRW 43.150,00 | 166,07K |
| 2026-06-15 | KRW 43.850,00 | +%8,81 | KRW 41.950,00 | KRW 44.350,00 | KRW 40.800,00 | 158,22K |
| 2026-06-12 | KRW 40.300,00 | +%0,88 | KRW 41.900,00 | KRW 41.900,00 | KRW 40.150,00 | 130,30K |
| 2026-06-11 | KRW 39.950,00 | +%0,76 | KRW 38.800,00 | KRW 40.800,00 | KRW 37.500,00 | 222,23K |
| 2026-06-10 | KRW 39.650,00 | -%0,38 | KRW 39.400,00 | KRW 42.750,00 | KRW 38.100,00 | 204,34K |
| 2026-06-09 | KRW 39.800,00 | +%4,74 | KRW 38.600,00 | KRW 40.450,00 | KRW 38.350,00 | 110,40K |
| 2026-06-08 | KRW 38.000,00 | -%7,88 | KRW 38.200,00 | KRW 39.800,00 | KRW 37.000,00 | 164,57K |
| 2026-06-05 | KRW 41.250,00 | -%1,08 | KRW 41.500,00 | KRW 41.900,00 | KRW 39.500,00 | 172,86K |
| 2026-06-04 | KRW 41.700,00 | +%0,97 | KRW 40.900,00 | KRW 42.500,00 | KRW 39.650,00 | 169,21K |
| 2026-06-02 | KRW 41.300,00 | -%1,90 | KRW 41.600,00 | KRW 42.450,00 | KRW 40.250,00 | 289,05K |
| 2026-06-01 | KRW 42.100,00 | -%5,71 | KRW 43.200,00 | KRW 43.450,00 | KRW 41.500,00 | 225,64K |
| 2026-05-29 | KRW 44.650,00 | +%1,48 | KRW 44.700,00 | KRW 45.100,00 | KRW 42.350,00 | 265,06K |
| 2026-05-28 | KRW 44.000,00 | -%3,19 | KRW 46.600,00 | KRW 46.600,00 | KRW 42.850,00 | 202,69K |
| 2026-05-27 | KRW 45.450,00 | -%2,88 | KRW 46.500,00 | KRW 48.750,00 | KRW 45.050,00 | 221,43K |
| 2026-05-26 | KRW 46.800,00 | +%1,52 | KRW 46.700,00 | KRW 48.800,00 | KRW 45.750,00 | 155,71K |
| 2026-05-22 | KRW 46.100,00 | +%4,06 | KRW 44.650,00 | KRW 47.200,00 | KRW 43.750,00 | 160,80K |
| 2026-05-21 | KRW 44.300,00 | -%0,56 | KRW 45.100,00 | KRW 46.900,00 | KRW 43.150,00 | 237,76K |