DAECHANG Forging Co., Ltd 015230
KRX · Güney Kore · Üretici İmalatı
KRW 6.540,00+90,00 (+%1,40)
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 6.540,00 | +%1,40 | KRW 6.460,00 | KRW 6.570,00 | KRW 6.420,00 | 27,99K |
| 2026-10-01 | KRW 6.450,00 | +%0,31 | KRW 6.450,00 | KRW 6.500,00 | KRW 6.360,00 | 33,41K |
| 2026-09-30 | KRW 6.430,00 | +%1,90 | KRW 6.330,00 | KRW 6.470,00 | KRW 6.330,00 | 42,00K |
| 2026-09-29 | KRW 6.310,00 | -%2,92 | KRW 6.460,00 | KRW 6.480,00 | KRW 6.230,00 |
| 67,15K |
| 2026-09-28 | KRW 6.500,00 | -%1,37 | KRW 6.590,00 | KRW 6.700,00 | KRW 6.470,00 | 37,39K |
| 2026-09-23 | KRW 6.590,00 | -%3,51 | KRW 6.780,00 | KRW 6.800,00 | KRW 6.560,00 | 57,73K |
| 2026-09-22 | KRW 6.830,00 | +%0,74 | KRW 6.790,00 | KRW 6.850,00 | KRW 6.750,00 | 42,89K |
| 2026-09-21 | KRW 6.780,00 | +%0,59 | KRW 6.810,00 | KRW 6.820,00 | KRW 6.680,00 | 48,63K |
| 2026-09-18 | KRW 6.740,00 | -%0,74 | KRW 6.810,00 | KRW 6.840,00 | KRW 6.720,00 | 48,51K |
| 2026-09-17 | KRW 6.790,00 | +%0,15 | KRW 6.760,00 | KRW 6.810,00 | KRW 6.700,00 | 44,68K |
| 2026-09-16 | KRW 6.780,00 | +%0,44 | KRW 6.770,00 | KRW 6.850,00 | KRW 6.660,00 | 50,55K |
| 2026-09-15 | KRW 6.750,00 | %0,00 | KRW 6.720,00 | KRW 6.860,00 | KRW 6.680,00 | 95,51K |
| 2026-09-14 | KRW 6.750,00 | +%1,96 | KRW 6.680,00 | KRW 6.940,00 | KRW 6.670,00 | 121,26K |
| 2026-09-11 | KRW 6.620,00 | -%1,05 | KRW 6.690,00 | KRW 6.740,00 | KRW 6.570,00 | 41,30K |
| 2026-09-10 | KRW 6.690,00 | -%2,62 | KRW 6.870,00 | KRW 6.880,00 | KRW 6.610,00 | 57,29K |
| 2026-09-09 | KRW 6.870,00 | +%2,69 | KRW 6.690,00 | KRW 6.980,00 | KRW 6.690,00 | 145,10K |
| 2026-09-08 | KRW 6.690,00 | +%1,83 | KRW 6.450,00 | KRW 6.750,00 | KRW 6.450,00 | 108,51K |
| 2026-09-07 | KRW 6.570,00 | +%0,77 | KRW 6.530,00 | KRW 6.570,00 | KRW 6.470,00 | 54,74K |
| 2026-09-04 | KRW 6.520,00 | +%0,31 | KRW 6.500,00 | KRW 6.670,00 | KRW 6.450,00 | 94,14K |
| 2026-09-03 | KRW 6.500,00 | +%6,04 | KRW 6.080,00 | KRW 6.630,00 | KRW 6.080,00 | 268,79K |
| 2026-09-02 | KRW 6.130,00 | -%1,76 | KRW 6.240,00 | KRW 6.240,00 | KRW 6.060,00 | 24,49K |
| 2026-09-01 | KRW 6.240,00 | -%0,32 | KRW 6.260,00 | KRW 6.260,00 | KRW 6.090,00 | 36,10K |
| 2026-08-31 | KRW 6.260,00 | -%1,57 | KRW 6.360,00 | KRW 6.380,00 | KRW 6.190,00 | 47,43K |
| 2026-08-28 | KRW 6.360,00 | +%0,95 | KRW 6.330,00 | KRW 6.390,00 | KRW 6.260,00 | 28,32K |
| 2026-08-27 | KRW 6.300,00 | +%0,16 | KRW 6.290,00 | KRW 6.420,00 | KRW 6.260,00 | 39,35K |
| 2026-08-26 | KRW 6.290,00 | +%1,29 | KRW 6.250,00 | KRW 6.360,00 | KRW 6.210,00 | 50,58K |
| 2026-08-25 | KRW 6.210,00 | +%1,64 | KRW 6.100,00 | KRW 6.240,00 | KRW 6.000,00 | 61,93K |
| 2026-08-24 | KRW 6.110,00 | +%0,66 | KRW 6.130,00 | KRW 6.130,00 | KRW 6.000,00 | 29,63K |
| 2026-08-21 | KRW 6.070,00 | -%2,10 | KRW 6.160,00 | KRW 6.310,00 | KRW 5.970,00 | 54,66K |
| 2026-08-20 | KRW 6.200,00 | -%3,88 | KRW 6.350,00 | KRW 6.450,00 | KRW 6.190,00 | 246,68K |
| 2026-08-19 | KRW 6.450,00 | +%1,57 | KRW 6.320,00 | KRW 6.480,00 | KRW 6.150,00 | 130,33K |
| 2026-08-18 | KRW 6.350,00 | +%2,42 | KRW 6.200,00 | KRW 6.460,00 | KRW 6.160,00 | 112,56K |
| 2026-08-14 | KRW 6.200,00 | +%6,53 | KRW 5.840,00 | KRW 6.640,00 | KRW 5.840,00 | 541,51K |
| 2026-08-13 | KRW 5.820,00 | -%2,18 | KRW 5.950,00 | KRW 5.960,00 | KRW 5.810,00 | 32,50K |
| 2026-08-12 | KRW 5.950,00 | -%0,50 | KRW 5.950,00 | KRW 6.000,00 | KRW 5.910,00 | 17,84K |
| 2026-08-11 | KRW 5.980,00 | +%1,01 | KRW 5.870,00 | KRW 6.020,00 | KRW 5.850,00 | 18,54K |
| 2026-08-10 | KRW 5.920,00 | %0,00 | KRW 5.920,00 | KRW 5.970,00 | KRW 5.810,00 | 31,57K |
| 2026-08-07 | KRW 5.920,00 | +%0,51 | KRW 5.950,00 | KRW 5.950,00 | KRW 5.800,00 | 36,25K |
| 2026-08-06 | KRW 5.890,00 | -%0,34 | KRW 5.840,00 | KRW 5.950,00 | KRW 5.820,00 | 34,79K |
| 2026-08-05 | KRW 5.910,00 | +%3,14 | KRW 5.750,00 | KRW 5.930,00 | KRW 5.750,00 | 44,89K |
| 2026-08-04 | KRW 5.730,00 | +%2,69 | KRW 5.580,00 | KRW 5.730,00 | KRW 5.580,00 | 20,18K |
| 2026-08-03 | KRW 5.580,00 | -%1,93 | KRW 5.570,00 | KRW 5.730,00 | KRW 5.520,00 | 17,56K |
| 2026-07-31 | KRW 5.690,00 | +%4,02 | KRW 5.510,00 | KRW 5.700,00 | KRW 5.490,00 | 25,39K |
| 2026-07-30 | KRW 5.470,00 | +%0,37 | KRW 5.440,00 | KRW 5.530,00 | KRW 5.360,00 | 38,46K |
| 2026-07-29 | KRW 5.450,00 | -%1,09 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.170,00 | 68,21K |
| 2026-07-28 | KRW 5.510,00 | -%4,34 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.440,00 | 56,43K |
| 2026-07-27 | KRW 5.760,00 | -%0,35 | KRW 5.780,00 | KRW 5.840,00 | KRW 5.620,00 | 16,05K |
| 2026-07-24 | KRW 5.780,00 | +%0,87 | KRW 5.690,00 | KRW 5.840,00 | KRW 5.690,00 | 21,32K |
| 2026-07-23 | KRW 5.730,00 | +%1,96 | KRW 5.610,00 | KRW 5.800,00 | KRW 5.600,00 | 26,03K |
| 2026-07-22 | KRW 5.620,00 | -%0,53 | KRW 5.660,00 | KRW 5.730,00 | KRW 5.600,00 | 32,59K |
| 2026-07-21 | KRW 5.650,00 | +%1,99 | KRW 5.500,00 | KRW 5.710,00 | KRW 5.470,00 | 46,38K |
| 2026-07-20 | KRW 5.540,00 | -%4,32 | KRW 5.740,00 | KRW 5.750,00 | KRW 5.540,00 | 28,62K |
| 2026-07-16 | KRW 5.790,00 | %0,00 | KRW 5.770,00 | KRW 5.840,00 | KRW 5.710,00 | 11,78K |
| 2026-07-15 | KRW 5.790,00 | -%1,70 | KRW 5.880,00 | KRW 5.910,00 | KRW 5.770,00 | 28,41K |
| 2026-07-14 | KRW 5.890,00 | +%0,17 | KRW 5.880,00 | KRW 5.900,00 | KRW 5.730,00 | 40,02K |
| 2026-07-13 | KRW 5.880,00 | -%1,51 | KRW 5.970,00 | KRW 6.050,00 | KRW 5.700,00 | 52,99K |
| 2026-07-10 | KRW 5.970,00 | +%4,92 | KRW 5.690,00 | KRW 6.070,00 | KRW 5.690,00 | 44,68K |
| 2026-07-09 | KRW 5.690,00 | -%4,37 | KRW 5.930,00 | KRW 6.000,00 | KRW 5.690,00 | 45,86K |
| 2026-07-08 | KRW 5.950,00 | -%2,14 | KRW 6.080,00 | KRW 6.090,00 | KRW 5.860,00 | 48,72K |
| 2026-07-07 | KRW 6.080,00 | -%0,98 | KRW 6.160,00 | KRW 6.290,00 | KRW 5.890,00 | 100,47K |
| 2026-07-06 | KRW 6.140,00 | +%2,33 | KRW 6.000,00 | KRW 6.360,00 | KRW 5.980,00 | 74,67K |
| 2026-07-03 | KRW 6.000,00 | +%1,01 | KRW 5.910,00 | KRW 6.030,00 | KRW 5.860,00 | 27,53K |
| 2026-07-02 | KRW 5.940,00 | +%1,54 | KRW 5.850,00 | KRW 6.150,00 | KRW 5.790,00 | 51,18K |
| 2026-07-01 | KRW 5.850,00 | +%4,09 | KRW 5.630,00 | KRW 5.890,00 | KRW 5.590,00 | 26,00K |
| 2026-06-30 | KRW 5.620,00 | -%2,94 | KRW 5.840,00 | KRW 5.900,00 | KRW 5.580,00 | 34,17K |
| 2026-06-29 | KRW 5.790,00 | +%6,83 | KRW 5.390,00 | KRW 5.790,00 | KRW 5.390,00 | 23,45K |
| 2026-06-26 | KRW 5.420,00 | -%3,73 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.370,00 | 80,22K |
| 2026-06-25 | KRW 5.630,00 | -%2,76 | KRW 5.890,00 | KRW 5.900,00 | KRW 5.580,00 | 94,80K |
| 2026-06-24 | KRW 5.790,00 | +%1,94 | KRW 5.650,00 | KRW 5.790,00 | KRW 5.610,00 | 99,35K |
| 2026-06-23 | KRW 5.680,00 | -%5,33 | KRW 5.990,00 | KRW 5.990,00 | KRW 5.680,00 | 62,24K |
| 2026-06-22 | KRW 6.000,00 | +%2,21 | KRW 5.870,00 | KRW 6.020,00 | KRW 5.760,00 | 61,13K |
| 2026-06-19 | KRW 5.870,00 | -%3,45 | KRW 6.080,00 | KRW 6.150,00 | KRW 5.820,00 | 46,62K |
| 2026-06-18 | KRW 6.080,00 | -%3,80 | KRW 6.210,00 | KRW 6.390,00 | KRW 6.080,00 | 64,13K |
| 2026-06-17 | KRW 6.320,00 | +%1,12 | KRW 6.300,00 | KRW 6.390,00 | KRW 6.230,00 | 49,43K |
| 2026-06-16 | KRW 6.250,00 | %0,00 | KRW 6.250,00 | KRW 6.350,00 | KRW 6.130,00 | 54,49K |
| 2026-06-15 | KRW 6.250,00 | +%1,63 | KRW 6.410,00 | KRW 6.550,00 | KRW 6.160,00 | 69,21K |
| 2026-06-12 | KRW 6.150,00 | +%2,16 | KRW 6.160,00 | KRW 6.320,00 | KRW 6.150,00 | 31,55K |
| 2026-06-11 | KRW 6.020,00 | -%0,50 | KRW 6.060,00 | KRW 6.100,00 | KRW 5.960,00 | 19,36K |
| 2026-06-10 | KRW 6.050,00 | -%0,17 | KRW 6.060,00 | KRW 6.140,00 | KRW 5.890,00 | 1 |
| 2026-06-09 | KRW 6.060,00 | +%4,30 | KRW 5.890,00 | KRW 6.220,00 | KRW 5.700,00 | 48,45K |
| 2026-06-08 | KRW 5.810,00 | -%4,75 | KRW 6.030,00 | KRW 6.030,00 | KRW 5.730,00 | 145,79K |
| 2026-06-05 | KRW 6.100,00 | +%1,50 | KRW 5.990,00 | KRW 6.100,00 | KRW 5.890,00 | 48,47K |
| 2026-06-04 | KRW 6.010,00 | +%1,52 | KRW 5.920,00 | KRW 6.070,00 | KRW 5.810,00 | 56,51K |
| 2026-06-02 | KRW 5.920,00 | -%0,34 | KRW 5.950,00 | KRW 5.950,00 | KRW 5.710,00 | 46,61K |
| 2026-06-01 | KRW 5.940,00 | -%3,10 | KRW 6.200,00 | KRW 6.210,00 | KRW 5.890,00 | 124,67K |
| 2026-05-29 | KRW 6.130,00 | -%1,45 | KRW 6.220,00 | KRW 6.280,00 | KRW 6.040,00 | 66,81K |
| 2026-05-28 | KRW 6.220,00 | -%2,20 | KRW 6.380,00 | KRW 6.450,00 | KRW 6.100,00 | 90,73K |
| 2026-05-27 | KRW 6.360,00 | -%0,31 | KRW 6.440,00 | KRW 6.440,00 | KRW 6.240,00 | 108,26K |
| 2026-05-26 | KRW 6.380,00 | -%3,48 | KRW 6.640,00 | KRW 6.690,00 | KRW 6.370,00 | 79,69K |
| 2026-05-22 | KRW 6.610,00 | +%2,64 | KRW 6.530,00 | KRW 6.630,00 | KRW 6.510,00 | 25,34K |