DAEWON CO., LTD. 007680
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 3.040,00+15,00 (+%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.025,00 | -%2,58 | KRW 3.090,00 | KRW 3.245,00 | KRW 2.870,00 | 40,29K |
| 2026-09-30 | KRW 3.105,00 | -%0,64 | KRW 3.125,00 | KRW 3.150,00 | KRW 3.095,00 | 10,71K |
| 2026-09-29 | KRW 3.125,00 | -%2,80 | KRW 3.190,00 | KRW 3.245,00 | KRW 3.125,00 | 8,90K |
| 2026-09-28 | KRW 3.215,00 | -%0,31 | KRW 3.185,00 | KRW 3.320,00 | KRW 3.180,00 | 8,31K |
| 2026-09-23 | KRW 3.225,00 | -%0,92 | KRW 3.240,00 | KRW 3.260,00 | KRW 3.210,00 | 697 |
| 2026-09-22 | KRW 3.255,00 | +%0,93 | KRW 3.280,00 | KRW 3.280,00 | KRW 3.240,00 | 1,27K |
| 2026-09-21 | KRW 3.225,00 | +%0,78 | KRW 3.200,00 | KRW 3.260,00 | KRW 3.200,00 | 3,51K |
| 2026-09-18 | KRW 3.200,00 | -%0,78 | KRW 3.205,00 | KRW 3.260,00 | KRW 3.200,00 | 6,66K |
| 2026-09-17 | KRW 3.225,00 | -%1,83 | KRW 3.280,00 | KRW 3.300,00 | KRW 3.220,00 | 10,54K |
| 2026-09-16 | KRW 3.285,00 | -%0,76 | KRW 3.310,00 | KRW 3.330,00 | KRW 3.285,00 | 2,68K |
| 2026-09-15 | KRW 3.310,00 | -%0,30 | KRW 3.335,00 | KRW 3.340,00 | KRW 3.305,00 | 836 |
| 2026-09-14 | KRW 3.320,00 | +%0,30 | KRW 3.300,00 | KRW 3.390,00 | KRW 3.300,00 | 4,01K |
| 2026-09-11 | KRW 3.310,00 | -%3,07 | KRW 3.415,00 | KRW 3.415,00 | KRW 3.280,00 | 5,61K |
| 2026-09-10 | KRW 3.415,00 | +%1,79 | KRW 3.330,00 | KRW 3.485,00 | KRW 3.285,00 | 5,38K |
| 2026-09-09 | KRW 3.355,00 | +%1,51 | KRW 3.300,00 | KRW 3.400,00 | KRW 3.300,00 | 4,43K |
| 2026-09-08 | KRW 3.305,00 | -%1,78 | KRW 3.375,00 | KRW 3.445,00 | KRW 3.305,00 | 7,18K |
| 2026-09-07 | KRW 3.365,00 | %0,00 | KRW 3.365,00 | KRW 3.445,00 | KRW 3.345,00 | 7,77K |
| 2026-09-04 | KRW 3.365,00 | +%0,15 | KRW 3.360,00 | KRW 3.400,00 | KRW 3.345,00 | 5,71K |
| 2026-09-03 | KRW 3.360,00 | -%2,61 | KRW 3.505,00 | KRW 3.505,00 | KRW 3.340,00 | 15,28K |
| 2026-09-02 | KRW 3.450,00 | +%0,58 | KRW 3.345,00 | KRW 3.495,00 | KRW 3.325,00 | 13,57K |
| 2026-09-01 | KRW 3.430,00 | -%1,01 | KRW 3.540,00 | KRW 3.540,00 | KRW 3.300,00 | 8,22K |
| 2026-08-31 | KRW 3.465,00 | +%4,84 | KRW 3.330,00 | KRW 3.480,00 | KRW 3.280,00 | 4,46K |
| 2026-08-28 | KRW 3.305,00 | -%0,15 | KRW 3.305,00 | KRW 3.350,00 | KRW 3.300,00 | 5,11K |
| 2026-08-27 | KRW 3.310,00 | +%0,30 | KRW 3.290,00 | KRW 3.350,00 | KRW 3.290,00 | 3,74K |
| 2026-08-26 | KRW 3.300,00 | +%0,61 | KRW 3.280,00 | KRW 3.320,00 | KRW 3.265,00 | 3,70K |
| 2026-08-25 | KRW 3.280,00 | -%0,61 | KRW 3.280,00 | KRW 3.325,00 | KRW 3.250,00 | 1,80K |
| 2026-08-24 | KRW 3.300,00 | +%0,15 | KRW 3.300,00 | KRW 3.340,00 | KRW 3.255,00 | 9,05K |
| 2026-08-21 | KRW 3.295,00 | -%4,77 | KRW 3.555,00 | KRW 3.555,00 | KRW 3.295,00 | 21,91K |
| 2026-08-20 | KRW 3.460,00 | -%4,55 | KRW 3.625,00 | KRW 3.725,00 | KRW 3.420,00 | 70,58K |
| 2026-08-19 | KRW 3.625,00 | +%3,28 | KRW 3.500,00 | KRW 3.650,00 | KRW 3.465,00 | 10,28K |
| 2026-08-18 | KRW 3.510,00 | +%1,01 | KRW 3.475,00 | KRW 3.690,00 | KRW 3.470,00 | 29,67K |
| 2026-08-14 | KRW 3.475,00 | +%0,14 | KRW 3.500,00 | KRW 3.695,00 | KRW 3.470,00 | 13,78K |
| 2026-08-13 | KRW 3.470,00 | -%1,84 | KRW 3.575,00 | KRW 3.630,00 | KRW 3.465,00 | 6,92K |
| 2026-08-12 | KRW 3.535,00 | +%2,17 | KRW 3.465,00 | KRW 3.635,00 | KRW 3.465,00 | 7,98K |
| 2026-08-11 | KRW 3.460,00 | +%1,02 | KRW 3.425,00 | KRW 3.655,00 | KRW 3.425,00 | 21,45K |
| 2026-08-10 | KRW 3.425,00 | +%0,74 | KRW 3.400,00 | KRW 3.500,00 | KRW 3.400,00 | 8,52K |
| 2026-08-07 | KRW 3.400,00 | +%0,74 | KRW 3.375,00 | KRW 3.475,00 | KRW 3.375,00 | 7,72K |
| 2026-08-06 | KRW 3.375,00 | -%2,46 | KRW 3.485,00 | KRW 3.590,00 | KRW 3.330,00 | 18,78K |
| 2026-08-05 | KRW 3.460,00 | +%1,62 | KRW 3.410,00 | KRW 3.595,00 | KRW 3.410,00 | 14,78K |
| 2026-08-04 | KRW 3.405,00 | +%1,79 | KRW 3.360,00 | KRW 3.415,00 | KRW 3.345,00 | 7,51K |
| 2026-08-03 | KRW 3.345,00 | +%1,06 | KRW 3.315,00 | KRW 3.410,00 | KRW 3.315,00 | 8,97K |
| 2026-07-31 | KRW 3.310,00 | +%1,07 | KRW 3.330,00 | KRW 3.445,00 | KRW 3.275,00 | 17,73K |
| 2026-07-30 | KRW 3.275,00 | -%3,96 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.215,00 | 39,79K |
| 2026-07-29 | KRW 3.410,00 | +%2,71 | KRW 3.295,00 | KRW 3.430,00 | KRW 3.125,00 | 51,49K |
| 2026-07-28 | KRW 3.320,00 | %0,00 | KRW 3.320,00 | KRW 3.620,00 | KRW 3.165,00 | 59,46K |
| 2026-07-27 | KRW 3.320,00 | -%1,34 | KRW 3.375,00 | KRW 3.380,00 | KRW 3.260,00 | 29,91K |
| 2026-07-24 | KRW 3.365,00 | -%0,30 | KRW 3.370,00 | KRW 3.440,00 | KRW 3.350,00 | 15,20K |
| 2026-07-23 | KRW 3.375,00 | +%1,05 | KRW 3.350,00 | KRW 3.400,00 | KRW 3.320,00 | 16,55K |
| 2026-07-22 | KRW 3.340,00 | -%3,19 | KRW 3.365,00 | KRW 3.570,00 | KRW 3.335,00 | 58,75K |
| 2026-07-21 | KRW 3.450,00 | +%3,29 | KRW 3.315,00 | KRW 3.450,00 | KRW 3.250,00 | 43,22K |
| 2026-07-20 | KRW 3.340,00 | -%4,43 | KRW 3.420,00 | KRW 3.585,00 | KRW 3.305,00 | 36,22K |
| 2026-07-16 | KRW 3.495,00 | -%2,24 | KRW 3.570,00 | KRW 3.765,00 | KRW 3.495,00 | 48,79K |
| 2026-07-15 | KRW 3.575,00 | -%2,99 | KRW 3.685,00 | KRW 3.875,00 | KRW 3.555,00 | 62,92K |
| 2026-07-14 | KRW 3.685,00 | -%5,87 | KRW 3.900,00 | KRW 3.930,00 | KRW 3.575,00 | 138,05K |
| 2026-07-13 | KRW 3.915,00 | -%9,27 | KRW 4.250,00 | KRW 4.265,00 | KRW 3.800,00 | 153,95K |
| 2026-07-10 | KRW 4.315,00 | +%2,62 | KRW 4.220,00 | KRW 4.390,00 | KRW 4.100,00 | 159,01K |
| 2026-07-09 | KRW 4.205,00 | -%7,48 | KRW 4.405,00 | KRW 4.575,00 | KRW 4.075,00 | 359,47K |
| 2026-07-08 | KRW 4.545,00 | -%6,48 | KRW 4.800,00 | KRW 5.270,00 | KRW 4.400,00 | 614,92K |
| 2026-07-07 | KRW 4.860,00 | -%4,71 | KRW 5.350,00 | KRW 6.110,00 | KRW 4.515,00 | 1,24M |
| 2026-07-06 | KRW 5.100,00 | +%29,77 | KRW 4.280,00 | KRW 5.100,00 | KRW 4.200,00 | 291,99K |
| 2026-07-03 | KRW 3.930,00 | -%2,84 | KRW 4.025,00 | KRW 5.240,00 | KRW 3.635,00 | 1,67M |
| 2026-07-02 | KRW 4.045,00 | +%11,59 | KRW 3.655,00 | KRW 4.710,00 | KRW 3.530,00 | 393,73K |
| 2026-07-01 | KRW 3.625,00 | +%2,40 | KRW 3.575,00 | KRW 3.635,00 | KRW 3.520,00 | 7,94K |
| 2026-06-30 | KRW 3.540,00 | -%1,80 | KRW 3.575,00 | KRW 3.645,00 | KRW 3.530,00 | 7,81K |
| 2026-06-29 | KRW 3.605,00 | -%2,17 | KRW 3.685,00 | KRW 3.935,00 | KRW 3.560,00 | 33,51K |
| 2026-06-26 | KRW 3.685,00 | +%5,59 | KRW 3.530,00 | KRW 3.685,00 | KRW 3.300,00 | 24,77K |
| 2026-06-25 | KRW 3.490,00 | -%3,46 | KRW 3.625,00 | KRW 3.730,00 | KRW 3.490,00 | 27,18K |
| 2026-06-24 | KRW 3.615,00 | +%3,29 | KRW 3.500,00 | KRW 3.680,00 | KRW 3.370,00 | 15,49K |
| 2026-06-23 | KRW 3.500,00 | -%7,89 | KRW 3.645,00 | KRW 3.645,00 | KRW 3.400,00 | 12,37K |
| 2026-06-22 | KRW 3.800,00 | +%4,97 | KRW 3.775,00 | KRW 3.850,00 | KRW 3.550,00 | 15,89K |
| 2026-06-19 | KRW 3.620,00 | -%0,14 | KRW 3.685,00 | KRW 3.950,00 | KRW 3.565,00 | 39,50K |
| 2026-06-18 | KRW 3.625,00 | -%2,42 | KRW 3.715,00 | KRW 3.920,00 | KRW 3.620,00 | 15,48K |
| 2026-06-17 | KRW 3.715,00 | -%1,20 | KRW 3.750,00 | KRW 3.955,00 | KRW 3.715,00 | 11,84K |
| 2026-06-16 | KRW 3.760,00 | -%0,40 | KRW 3.745,00 | KRW 3.820,00 | KRW 3.745,00 | 4,06K |
| 2026-06-15 | KRW 3.775,00 | -%0,79 | KRW 3.815,00 | KRW 3.870,00 | KRW 3.775,00 | 6,12K |
| 2026-06-12 | KRW 3.805,00 | +%0,79 | KRW 3.815,00 | KRW 3.840,00 | KRW 3.750,00 | 3,43K |
| 2026-06-11 | KRW 3.775,00 | -%5,74 | KRW 3.920,00 | KRW 3.965,00 | KRW 3.755,00 | 11,50K |
| 2026-06-10 | KRW 4.005,00 | -%0,74 | KRW 3.990,00 | KRW 4.130,00 | KRW 3.760,00 | 27,51K |
| 2026-06-09 | KRW 4.035,00 | +%6,32 | KRW 3.800,00 | KRW 4.035,00 | KRW 3.590,00 | 28,68K |
| 2026-06-08 | KRW 3.795,00 | +%4,83 | KRW 3.610,00 | KRW 3.855,00 | KRW 3.445,00 | 16,37K |
| 2026-06-05 | KRW 3.620,00 | +%1,97 | KRW 3.595,00 | KRW 3.800,00 | KRW 3.510,00 | 26,59K |
| 2026-06-04 | KRW 3.550,00 | -%2,87 | KRW 3.655,00 | KRW 3.780,00 | KRW 3.550,00 | 12,84K |
| 2026-06-02 | KRW 3.655,00 | -%6,28 | KRW 3.900,00 | KRW 3.980,00 | KRW 3.620,00 | 38,59K |
| 2026-06-01 | KRW 3.900,00 | +%2,23 | KRW 3.780,00 | KRW 4.000,00 | KRW 3.715,00 | 29,18K |
| 2026-05-29 | KRW 3.815,00 | -%2,30 | KRW 3.905,00 | KRW 4.105,00 | KRW 3.705,00 | 34,91K |
| 2026-05-28 | KRW 3.905,00 | -%2,01 | KRW 3.985,00 | KRW 4.135,00 | KRW 3.860,00 | 40,51K |
| 2026-05-27 | KRW 3.985,00 | -%0,62 | KRW 4.010,00 | KRW 4.020,00 | KRW 3.985,00 | 10,44K |
| 2026-05-26 | KRW 4.010,00 | -%0,50 | KRW 4.035,00 | KRW 4.075,00 | KRW 4.000,00 | 5,07K |
| 2026-05-22 | KRW 4.030,00 | +%1,00 | KRW 3.990,00 | KRW 4.050,00 | KRW 3.970,00 | 11,75K |
| 2026-05-21 | KRW 3.990,00 | +%0,50 | KRW 3.980,00 | KRW 4.150,00 | KRW 3.980,00 | 5,50K |