DMOA Co., Ltd 016670
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 2.745,00+65,00 (+%2,43)
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 2.745,00 | +%2,43 | KRW 2.680,00 | KRW 2.795,00 | KRW 2.605,00 | 13,93K |
| 2026-10-01 | KRW 2.680,00 | +%3,68 | KRW 2.570,00 | KRW 2.720,00 | KRW 2.525,00 | 27,50K |
| 2026-09-30 | KRW 2.585,00 | +%2,17 | KRW 2.505,00 | KRW 2.615,00 | KRW 2.495,00 | 19,53K |
| 2026-09-29 | KRW 2.530,00 | +%1,20 | KRW 2.495,00 | KRW 2.530,00 | KRW 2.460,00 | 14,22K |
| 2026-09-28 | KRW 2.500,00 | -%0,79 | KRW 2.520,00 | KRW 2.535,00 | KRW 2.450,00 | 5,50K |
| 2026-09-23 | KRW 2.520,00 | +%3,28 | KRW 2.415,00 | KRW 2.530,00 | KRW 2.410,00 | 19,88K |
| 2026-09-22 | KRW 2.440,00 | %0,00 | KRW 2.400,00 | KRW 2.495,00 | KRW 2.400,00 | 11,63K |
| 2026-09-21 | KRW 2.440,00 | -%1,61 | KRW 2.490,00 | KRW 2.495,00 | KRW 2.420,00 | 4,56K |
| 2026-09-18 | KRW 2.480,00 | +%3,33 | KRW 2.400,00 | KRW 2.495,00 | KRW 2.375,00 | 11,85K |
| 2026-09-17 | KRW 2.400,00 | +%1,05 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.370,00 | 5,90K |
| 2026-09-16 | KRW 2.375,00 | +%0,42 | KRW 2.350,00 | KRW 2.385,00 | KRW 2.305,00 | 11,88K |
| 2026-09-15 | KRW 2.365,00 | -%0,42 | KRW 2.375,00 | KRW 2.385,00 | KRW 2.360,00 | 1,71K |
| 2026-09-14 | KRW 2.375,00 | -%3,85 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.370,00 | 10,24K |
| 2026-09-11 | KRW 2.470,00 | %0,00 | KRW 2.450,00 | KRW 2.470,00 | KRW 2.445,00 | 1,49K |
| 2026-09-10 | KRW 2.470,00 | -%1,59 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.460,00 | 2,71K |
| 2026-09-09 | KRW 2.510,00 | -%0,79 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.480,00 | 2,85K |
| 2026-09-08 | KRW 2.530,00 | +%0,60 | KRW 2.515,00 | KRW 2.550,00 | KRW 2.510,00 | 3,72K |
| 2026-09-07 | KRW 2.515,00 | +%3,50 | KRW 2.440,00 | KRW 2.515,00 | KRW 2.440,00 | 7,48K |
| 2026-09-04 | KRW 2.430,00 | +%2,10 | KRW 2.380,00 | KRW 2.430,00 | KRW 2.380,00 | 3,65K |
| 2026-09-03 | KRW 2.380,00 | -%0,83 | KRW 2.400,00 | KRW 2.450,00 | KRW 2.350,00 | 6,57K |
| 2026-09-02 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.420,00 | KRW 2.380,00 | 11,74K |
| 2026-09-01 | KRW 2.400,00 | +%1,48 | KRW 2.350,00 | KRW 2.420,00 | KRW 2.300,00 | 8,37K |
| 2026-08-31 | KRW 2.365,00 | +%1,07 | KRW 2.340,00 | KRW 2.370,00 | KRW 2.300,00 | 3,78K |
| 2026-08-28 | KRW 2.340,00 | %0,00 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.235,00 | 22,64K |
| 2026-08-27 | KRW 2.340,00 | -%0,85 | KRW 2.355,00 | KRW 2.360,00 | KRW 2.265,00 | 9,07K |
| 2026-08-26 | KRW 2.360,00 | -%0,63 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.310,00 | 5,17K |
| 2026-08-25 | KRW 2.375,00 | +%2,81 | KRW 2.315,00 | KRW 2.375,00 | KRW 2.145,00 | 14,89K |
| 2026-08-24 | KRW 2.310,00 | %0,00 | KRW 2.295,00 | KRW 2.340,00 | KRW 2.275,00 | 8,89K |
| 2026-08-21 | KRW 2.310,00 | -%1,07 | KRW 2.335,00 | KRW 2.340,00 | KRW 2.230,00 | 6,32K |
| 2026-08-20 | KRW 2.335,00 | -%0,85 | KRW 2.355,00 | KRW 2.380,00 | KRW 2.325,00 | 4,58K |
| 2026-08-19 | KRW 2.355,00 | -%3,48 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.295,00 | 3,03K |
| 2026-08-18 | KRW 2.440,00 | -%2,79 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.430,00 | 14,60K |
| 2026-08-14 | KRW 2.510,00 | -%3,46 | KRW 2.600,00 | KRW 2.605,00 | KRW 2.420,00 | 17,20K |
| 2026-08-13 | KRW 2.600,00 | -%1,52 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.535,00 | 3,28K |
| 2026-08-12 | KRW 2.640,00 | +%0,57 | KRW 2.610,00 | KRW 2.670,00 | KRW 2.550,00 | 2,16K |
| 2026-08-11 | KRW 2.625,00 | +%4,58 | KRW 2.520,00 | KRW 2.650,00 | KRW 2.475,00 | 8,05K |
| 2026-08-10 | KRW 2.510,00 | -%2,33 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.460,00 | 8,83K |
| 2026-08-07 | KRW 2.570,00 | %0,00 | KRW 2.575,00 | KRW 2.575,00 | KRW 2.500,00 | 3,73K |
| 2026-08-06 | KRW 2.570,00 | +%0,59 | KRW 2.560,00 | KRW 2.570,00 | KRW 2.500,00 | 5,35K |
| 2026-08-05 | KRW 2.555,00 | +%3,02 | KRW 2.455,00 | KRW 2.570,00 | KRW 2.455,00 | 4,75K |
| 2026-08-04 | KRW 2.480,00 | +%3,77 | KRW 2.390,00 | KRW 2.500,00 | KRW 2.390,00 | 13,62K |
| 2026-08-03 | KRW 2.390,00 | -%1,24 | KRW 2.360,00 | KRW 2.560,00 | KRW 2.360,00 | 6,26K |
| 2026-07-31 | KRW 2.420,00 | +%2,98 | KRW 2.370,00 | KRW 2.490,00 | KRW 2.350,00 | 9,94K |
| 2026-07-30 | KRW 2.350,00 | -%0,42 | KRW 2.320,00 | KRW 2.350,00 | KRW 2.250,00 | 6,73K |
| 2026-07-29 | KRW 2.360,00 | -%7,63 | KRW 2.535,00 | KRW 2.535,00 | KRW 2.100,00 | 24,84K |
| 2026-07-28 | KRW 2.555,00 | -%2,85 | KRW 2.615,00 | KRW 2.615,00 | KRW 2.370,00 | 11,52K |
| 2026-07-27 | KRW 2.630,00 | -%1,87 | KRW 2.680,00 | KRW 2.720,00 | KRW 2.535,00 | 26,00K |
| 2026-07-24 | KRW 2.680,00 | -%0,37 | KRW 2.690,00 | KRW 2.710,00 | KRW 2.525,00 | 5,90K |
| 2026-07-23 | KRW 2.690,00 | +%8,69 | KRW 2.475,00 | KRW 2.720,00 | KRW 2.475,00 | 24,83K |
| 2026-07-22 | KRW 2.475,00 | +%6,68 | KRW 2.345,00 | KRW 2.485,00 | KRW 2.310,00 | 5,31K |
| 2026-07-21 | KRW 2.320,00 | -%2,93 | KRW 2.380,00 | KRW 2.390,00 | KRW 2.180,00 | 9,12K |
| 2026-07-20 | KRW 2.390,00 | -%4,40 | KRW 2.410,00 | KRW 2.510,00 | KRW 2.390,00 | 9,13K |
| 2026-07-16 | KRW 2.500,00 | -%1,57 | KRW 2.540,00 | KRW 2.545,00 | KRW 2.500,00 | 5,24K |
| 2026-07-15 | KRW 2.540,00 | -%0,78 | KRW 2.560,00 | KRW 2.565,00 | KRW 2.465,00 | 9,98K |
| 2026-07-14 | KRW 2.560,00 | +%2,81 | KRW 2.335,00 | KRW 2.565,00 | KRW 2.330,00 | 29,78K |
| 2026-07-13 | KRW 2.490,00 | +%0,81 | KRW 2.495,00 | KRW 2.590,00 | KRW 2.370,00 | 14,29K |
| 2026-07-10 | KRW 2.470,00 | +%4,88 | KRW 2.355,00 | KRW 2.470,00 | KRW 2.355,00 | 9,15K |
| 2026-07-09 | KRW 2.355,00 | +%1,29 | KRW 2.310,00 | KRW 2.355,00 | KRW 2.250,00 | 2,19K |
| 2026-07-08 | KRW 2.325,00 | -%3,33 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.325,00 | 2,16K |
| 2026-07-07 | KRW 2.405,00 | -%2,24 | KRW 2.440,00 | KRW 2.472,00 | KRW 2.405,00 | 2,65K |
| 2026-07-06 | KRW 2.460,00 | +%2,29 | KRW 2.405,00 | KRW 2.460,00 | KRW 2.380,00 | 6,36K |
| 2026-07-03 | KRW 2.405,00 | -%1,64 | KRW 2.425,00 | KRW 2.445,00 | KRW 2.360,00 | 3,58K |
| 2026-07-02 | KRW 2.445,00 | -%5,23 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.400,00 | 5,71K |
| 2026-07-01 | KRW 2.580,00 | +%4,24 | KRW 2.495,00 | KRW 2.640,00 | KRW 2.480,00 | 19,04K |
| 2026-06-30 | KRW 2.475,00 | -%0,80 | KRW 2.475,00 | KRW 2.540,00 | KRW 2.470,00 | 12,50K |
| 2026-06-29 | KRW 2.495,00 | +%5,94 | KRW 2.375,00 | KRW 2.510,00 | KRW 2.325,00 | 38,44K |
| 2026-06-26 | KRW 2.355,00 | +%6,08 | KRW 2.240,00 | KRW 2.820,00 | KRW 2.225,00 | 289,63K |
| 2026-06-25 | KRW 2.220,00 | +%3,02 | KRW 2.180,00 | KRW 2.465,00 | KRW 2.130,00 | 91,21K |
| 2026-06-24 | KRW 2.155,00 | +%8,56 | KRW 1.985,00 | KRW 2.320,00 | KRW 1.985,00 | 45,20K |
| 2026-06-23 | KRW 1.985,00 | -%16,77 | KRW 2.385,00 | KRW 2.405,00 | KRW 1.964,00 | 24,42K |
| 2026-06-22 | KRW 2.385,00 | -%3,64 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.360,00 | 6,43K |
| 2026-06-19 | KRW 2.475,00 | -%1,79 | KRW 2.520,00 | KRW 2.595,00 | KRW 2.400,00 | 3,92K |
| 2026-06-18 | KRW 2.520,00 | -%4,36 | KRW 2.615,00 | KRW 2.635,00 | KRW 2.510,00 | 8,62K |
| 2026-06-17 | KRW 2.635,00 | -%1,50 | KRW 2.700,00 | KRW 2.725,00 | KRW 2.630,00 | 3,30K |
| 2026-06-16 | KRW 2.675,00 | -%1,83 | KRW 2.735,00 | KRW 2.740,00 | KRW 2.660,00 | 7,81K |
| 2026-06-15 | KRW 2.725,00 | +%1,11 | KRW 2.750,00 | KRW 2.835,00 | KRW 2.655,00 | 8,33K |
| 2026-06-12 | KRW 2.695,00 | +%0,37 | KRW 2.765,00 | KRW 2.775,00 | KRW 2.650,00 | 6,79K |
| 2026-06-11 | KRW 2.685,00 | -%0,19 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.600,00 | 3,91K |
| 2026-06-10 | KRW 2.690,00 | -%4,95 | KRW 2.475,00 | KRW 2.825,00 | KRW 2.475,00 | 3,40K |
| 2026-06-09 | KRW 2.830,00 | +%1,80 | KRW 2.760,00 | KRW 2.850,00 | KRW 2.755,00 | 2,59K |
| 2026-06-08 | KRW 2.780,00 | -%4,30 | KRW 2.905,00 | KRW 2.995,00 | KRW 2.745,00 | 4,53K |
| 2026-06-05 | KRW 2.905,00 | -%3,81 | KRW 3.020,00 | KRW 3.025,00 | KRW 2.890,00 | 7,71K |
| 2026-06-04 | KRW 3.020,00 | +%2,55 | KRW 2.925,00 | KRW 3.080,00 | KRW 2.920,00 | 15,28K |
| 2026-06-02 | KRW 2.945,00 | -%3,60 | KRW 3.055,00 | KRW 3.055,00 | KRW 2.840,00 | 12,96K |
| 2026-06-01 | KRW 3.055,00 | -%10,15 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.055,00 | 22,52K |
| 2026-05-29 | KRW 3.400,00 | -%6,08 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.225,00 | 21,92K |
| 2026-05-28 | KRW 3.620,00 | -%1,50 | KRW 3.680,00 | KRW 3.690,00 | KRW 3.460,00 | 18,64K |
| 2026-05-27 | KRW 3.675,00 | -%3,03 | KRW 3.715,00 | KRW 3.750,00 | KRW 3.650,00 | 11,40K |
| 2026-05-26 | KRW 3.790,00 | +%0,13 | KRW 3.785,00 | KRW 3.845,00 | KRW 3.715,00 | 28,48K |
| 2026-05-22 | KRW 3.785,00 | +%1,47 | KRW 3.750,00 | KRW 3.795,00 | KRW 3.690,00 | 17,08K |