DKME Co., Ltd. 015590
KRX · Güney Kore · Üretici İmalatı
KRW 2.395,00-15,00 (-%0,62)
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 2.395,00 | -%0,62 | KRW 2.425,00 | KRW 2.440,00 | KRW 2.350,00 | 139,40K |
| 2026-10-01 | KRW 2.410,00 | +%5,70 | KRW 2.280,00 | KRW 2.425,00 | KRW 2.225,00 | 156,19K |
| 2026-09-30 | KRW 2.280,00 | +%6,79 | KRW 2.140,00 | KRW 2.285,00 | KRW 2.140,00 | 74,84K |
| 2026-09-29 | KRW 2.135,00 | +%1,67 | KRW 2.090,00 | KRW 2.150,00 | KRW 2.035,00 | 65,02K |
| 2026-09-28 | KRW 2.100,00 | -%0,47 | KRW 2.095,00 | KRW 2.240,00 | KRW 2.080,00 | 93,49K |
| 2026-09-23 | KRW 2.110,00 | %0,00 | KRW 2.110,00 | KRW 2.155,00 | KRW 2.060,00 | 72,26K |
| 2026-09-22 | KRW 2.110,00 | -%4,74 | KRW 2.215,00 | KRW 2.285,00 | KRW 2.100,00 | 120,72K |
| 2026-09-21 | KRW 2.215,00 | +%0,91 | KRW 2.220,00 | KRW 2.270,00 | KRW 2.115,00 | 129,89K |
| 2026-09-18 | KRW 2.195,00 | +%4,28 | KRW 2.105,00 | KRW 2.220,00 | KRW 2.090,00 | 114,73K |
| 2026-09-17 | KRW 2.105,00 | -%1,41 | KRW 2.115,00 | KRW 2.160,00 | KRW 2.065,00 | 48,21K |
| 2026-09-16 | KRW 2.135,00 | +%2,64 | KRW 2.095,00 | KRW 2.155,00 | KRW 2.000,00 | 121,92K |
| 2026-09-15 | KRW 2.080,00 | +%2,21 | KRW 2.035,00 | KRW 2.140,00 | KRW 2.000,00 | 82,46K |
| 2026-09-14 | KRW 2.035,00 | +%9,47 | KRW 1.859,00 | KRW 2.225,00 | KRW 1.859,00 | 370,70K |
| 2026-09-11 | KRW 1.859,00 | +%0,49 | KRW 1.851,00 | KRW 1.881,00 | KRW 1.800,00 | 69,57K |
| 2026-09-10 | KRW 1.850,00 | +%2,32 | KRW 1.820,00 | KRW 1.887,00 | KRW 1.788,00 | 90,97K |
| 2026-09-09 | KRW 1.808,00 | +%9,98 | KRW 1.644,00 | KRW 1.928,00 | KRW 1.643,00 | 384,66K |
| 2026-09-08 | KRW 1.644,00 | +%5,93 | KRW 1.572,00 | KRW 1.679,00 | KRW 1.538,00 | 168,49K |
| 2026-09-07 | KRW 1.552,00 | +%4,02 | KRW 1.493,00 | KRW 1.630,00 | KRW 1.451,00 | 142,68K |
| 2026-09-04 | KRW 1.492,00 | +%11,26 | KRW 1.350,00 | KRW 1.630,00 | KRW 1.350,00 | 721,08K |
| 2026-09-03 | KRW 1.341,00 | -%2,19 | KRW 1.371,00 | KRW 1.410,00 | KRW 1.341,00 | 176,06K |
| 2026-09-02 | KRW 1.371,00 | -%6,73 | KRW 1.474,00 | KRW 1.474,00 | KRW 1.370,00 | 109,24K |
| 2026-09-01 | KRW 1.470,00 | +%1,45 | KRW 1.440,00 | KRW 1.480,00 | KRW 1.429,00 | 25,08K |
| 2026-08-31 | KRW 1.449,00 | -%2,09 | KRW 1.489,00 | KRW 1.489,00 | KRW 1.401,00 | 30,03K |
| 2026-08-28 | KRW 1.480,00 | +%2,42 | KRW 1.445,00 | KRW 1.485,00 | KRW 1.410,00 | 51,22K |
| 2026-08-27 | KRW 1.445,00 | -%1,37 | KRW 1.460,00 | KRW 1.460,00 | KRW 1.400,00 | 30,78K |
| 2026-08-26 | KRW 1.465,00 | -%0,27 | KRW 1.457,00 | KRW 1.499,00 | KRW 1.430,00 | 27,09K |
| 2026-08-25 | KRW 1.469,00 | %0,00 | KRW 1.469,00 | KRW 1.480,00 | KRW 1.366,00 | 82,34K |
| 2026-08-24 | KRW 1.469,00 | -%0,07 | KRW 1.470,00 | KRW 1.508,00 | KRW 1.427,00 | 43,64K |
| 2026-08-21 | KRW 1.470,00 | -%5,04 | KRW 1.574,00 | KRW 1.574,00 | KRW 1.466,00 | 50,49K |
| 2026-08-20 | KRW 1.548,00 | +%4,03 | KRW 1.488,00 | KRW 1.577,00 | KRW 1.470,00 | 78,90K |
| 2026-08-19 | KRW 1.488,00 | -%7,29 | KRW 1.595,00 | KRW 1.604,00 | KRW 1.488,00 | 49,91K |
| 2026-08-18 | KRW 1.605,00 | -%1,41 | KRW 1.628,00 | KRW 1.635,00 | KRW 1.581,00 | 21,16K |
| 2026-08-14 | KRW 1.628,00 | -%1,93 | KRW 1.659,00 | KRW 1.659,00 | KRW 1.623,00 | 24,92K |
| 2026-08-13 | KRW 1.660,00 | %0,00 | KRW 1.664,00 | KRW 1.740,00 | KRW 1.635,00 | 56,69K |
| 2026-08-12 | KRW 1.660,00 | +%0,42 | KRW 1.653,00 | KRW 1.723,00 | KRW 1.635,00 | 32,04K |
| 2026-08-11 | KRW 1.653,00 | -%0,48 | KRW 1.669,00 | KRW 1.669,00 | KRW 1.601,00 | 31,90K |
| 2026-08-10 | KRW 1.661,00 | +%0,06 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.644,00 | 32,05K |
| 2026-08-07 | KRW 1.660,00 | +%2,79 | KRW 1.640,00 | KRW 1.660,00 | KRW 1.580,00 | 34,50K |
| 2026-08-06 | KRW 1.615,00 | -%4,21 | KRW 1.672,00 | KRW 1.680,00 | KRW 1.615,00 | 34,78K |
| 2026-08-05 | KRW 1.686,00 | -%0,12 | KRW 1.705,00 | KRW 1.707,00 | KRW 1.633,00 | 54,91K |
| 2026-08-04 | KRW 1.688,00 | +%7,45 | KRW 1.571,00 | KRW 1.688,00 | KRW 1.571,00 | 48,30K |
| 2026-08-03 | KRW 1.571,00 | -%3,08 | KRW 1.639,00 | KRW 1.700,00 | KRW 1.570,00 | 44,52K |
| 2026-07-31 | KRW 1.621,00 | +%0,87 | KRW 1.669,00 | KRW 1.670,00 | KRW 1.590,00 | 104,14K |
| 2026-07-30 | KRW 1.607,00 | +%1,20 | KRW 1.588,00 | KRW 1.700,00 | KRW 1.551,00 | 72,33K |
| 2026-07-29 | KRW 1.588,00 | -%9,72 | KRW 1.793,00 | KRW 1.793,00 | KRW 1.540,00 | 101,66K |
| 2026-07-28 | KRW 1.759,00 | -%4,40 | KRW 1.840,00 | KRW 1.840,00 | KRW 1.727,00 | 96,14K |
| 2026-07-27 | KRW 1.840,00 | -%0,54 | KRW 1.840,00 | KRW 1.900,00 | KRW 1.805,00 | 42,40K |
| 2026-07-24 | KRW 1.850,00 | -%0,75 | KRW 1.863,00 | KRW 1.878,00 | KRW 1.770,00 | 73,16K |
| 2026-07-23 | KRW 1.864,00 | +%0,76 | KRW 1.940,00 | KRW 1.940,00 | KRW 1.800,00 | 55,58K |
| 2026-07-22 | KRW 1.850,00 | -%1,02 | KRW 1.854,00 | KRW 1.899,00 | KRW 1.830,00 | 60,43K |
| 2026-07-21 | KRW 1.869,00 | +%0,38 | KRW 1.860,00 | KRW 1.899,00 | KRW 1.807,00 | 64,29K |
| 2026-07-20 | KRW 1.862,00 | -%0,75 | KRW 1.875,00 | KRW 1.875,00 | KRW 1.782,00 | 45,19K |
| 2026-07-16 | KRW 1.876,00 | -%3,05 | KRW 1.936,00 | KRW 1.985,00 | KRW 1.850,00 | 42,47K |
| 2026-07-15 | KRW 1.935,00 | +%2,11 | KRW 1.900,00 | KRW 1.998,00 | KRW 1.900,00 | 61,69K |
| 2026-07-14 | KRW 1.895,00 | -%2,57 | KRW 1.945,00 | KRW 1.948,00 | KRW 1.751,00 | 247,05K |
| 2026-07-13 | KRW 1.945,00 | -%6,71 | KRW 2.070,00 | KRW 2.105,00 | KRW 1.945,00 | 185,07K |
| 2026-07-10 | KRW 2.085,00 | +%2,21 | KRW 1.927,00 | KRW 2.120,00 | KRW 1.927,00 | 121,11K |
| 2026-07-09 | KRW 2.040,00 | -%2,39 | KRW 2.080,00 | KRW 2.200,00 | KRW 2.010,00 | 130,87K |
| 2026-07-08 | KRW 2.090,00 | -%0,24 | KRW 2.100,00 | KRW 2.140,00 | KRW 2.000,00 | 156,78K |
| 2026-07-07 | KRW 2.095,00 | +%0,24 | KRW 2.020,00 | KRW 2.110,00 | KRW 2.020,00 | 136,45K |
| 2026-07-06 | KRW 2.090,00 | -%0,95 | KRW 2.110,00 | KRW 2.120,00 | KRW 2.000,00 | 128,65K |
| 2026-07-03 | KRW 2.110,00 | +%6,30 | KRW 2.080,00 | KRW 2.120,00 | KRW 1.960,00 | 152,74K |
| 2026-07-02 | KRW 1.985,00 | -%6,15 | KRW 2.135,00 | KRW 2.135,00 | KRW 1.950,00 | 113,65K |
| 2026-07-01 | KRW 2.115,00 | -%5,79 | KRW 2.245,00 | KRW 2.245,00 | KRW 2.080,00 | 108,51K |
| 2026-06-30 | KRW 2.245,00 | +%3,22 | KRW 2.135,00 | KRW 2.245,00 | KRW 2.105,00 | 176,76K |
| 2026-06-29 | KRW 2.175,00 | +%8,75 | KRW 1.984,00 | KRW 2.180,00 | KRW 1.923,00 | 264,13K |
| 2026-06-26 | KRW 2.000,00 | +%4,99 | KRW 1.901,00 | KRW 2.145,00 | KRW 1.746,00 | 233,73K |
| 2026-06-25 | KRW 1.905,00 | -%1,91 | KRW 1.950,00 | KRW 2.010,00 | KRW 1.900,00 | 128,53K |
| 2026-06-24 | KRW 1.942,00 | -%2,66 | KRW 1.995,00 | KRW 2.020,00 | KRW 1.921,00 | 167,51K |
| 2026-06-23 | KRW 1.995,00 | -%4,09 | KRW 2.010,00 | KRW 2.075,00 | KRW 1.930,00 | 324,19K |
| 2026-06-22 | KRW 2.080,00 | -%0,48 | KRW 2.090,00 | KRW 2.115,00 | KRW 2.005,00 | 201,68K |
| 2026-06-19 | KRW 2.090,00 | -%8,33 | KRW 2.290,00 | KRW 2.320,00 | KRW 2.005,00 | 382,12K |
| 2026-06-18 | KRW 2.280,00 | +%1,56 | KRW 2.250,00 | KRW 2.410,00 | KRW 2.170,00 | 286,88K |
| 2026-06-17 | KRW 2.245,00 | +%1,81 | KRW 2.210,00 | KRW 2.295,00 | KRW 2.170,00 | 104,00K |
| 2026-06-16 | KRW 2.205,00 | +%4,26 | KRW 2.115,00 | KRW 2.285,00 | KRW 2.005,00 | 332,04K |
| 2026-06-15 | KRW 2.115,00 | +%3,68 | KRW 2.100,00 | KRW 2.215,00 | KRW 2.070,00 | 380,31K |
| 2026-06-12 | KRW 2.040,00 | -%1,45 | KRW 2.080,00 | KRW 2.150,00 | KRW 2.020,00 | 175,19K |
| 2026-06-11 | KRW 2.070,00 | -%0,48 | KRW 2.080,00 | KRW 2.150,00 | KRW 1.964,00 | 330,04K |
| 2026-06-10 | KRW 2.080,00 | +%2,72 | KRW 1.996,00 | KRW 2.250,00 | KRW 1.995,00 | 843 |
| 2026-06-09 | KRW 2.025,00 | -%3,11 | KRW 2.090,00 | KRW 2.200,00 | KRW 2.000,00 | 324,66K |
| 2026-06-08 | KRW 2.090,00 | -%11,25 | KRW 2.200,00 | KRW 2.245,00 | KRW 2.080,00 | 367,19K |
| 2026-06-05 | KRW 2.355,00 | -%1,67 | KRW 2.395,00 | KRW 2.415,00 | KRW 2.245,00 | 158,77K |
| 2026-06-04 | KRW 2.395,00 | +%2,79 | KRW 2.290,00 | KRW 2.445,00 | KRW 2.290,00 | 159,34K |
| 2026-06-02 | KRW 2.330,00 | %0,00 | KRW 2.285,00 | KRW 2.445,00 | KRW 2.105,00 | 629,51K |
| 2026-06-01 | KRW 2.330,00 | -%3,92 | KRW 2.405,00 | KRW 2.440,00 | KRW 2.265,00 | 585,59K |
| 2026-05-29 | KRW 2.425,00 | +%3,41 | KRW 2.340,00 | KRW 2.540,00 | KRW 2.275,00 | 759,70K |
| 2026-05-28 | KRW 2.345,00 | -%6,01 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.270,00 | 457,93K |
| 2026-05-27 | KRW 2.495,00 | -%0,20 | KRW 2.500,00 | KRW 2.510,00 | KRW 2.265,00 | 700,56K |
| 2026-05-26 | KRW 2.500,00 | -%0,99 | KRW 2.505,00 | KRW 2.610,00 | KRW 2.400,00 | 783,06K |
| 2026-05-22 | KRW 2.525,00 | +%9,54 | KRW 2.305,00 | KRW 2.575,00 | KRW 2.260,00 | 819,95K |