DAESUNG HOLDINGS Co., Ltd. 016710
KRX · Güney Kore · Kamu Hizmetleri
KRW 6.830,00-90,00 (-%1,30)
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 6.840,00 | -%1,16 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.840,00 | 7,61K |
| 2026-10-01 | KRW 6.920,00 | +%0,44 | KRW 6.920,00 | KRW 6.920,00 | KRW 6.830,00 | 12,64K |
| 2026-09-30 | KRW 6.890,00 | -%1,29 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.870,00 | 4,82K |
| 2026-09-29 | KRW 6.980,00 | +%0,58 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.890,00 |
| 2,13K |
| 2026-09-28 | KRW 6.940,00 | -%0,86 | KRW 6.950,00 | KRW 7.000,00 | KRW 6.890,00 | 2,15K |
| 2026-09-23 | KRW 7.000,00 | -%0,71 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.900,00 | 8,71K |
| 2026-09-22 | KRW 7.050,00 | +%0,28 | KRW 7.030,00 | KRW 7.060,00 | KRW 6.960,00 | 1,57K |
| 2026-09-21 | KRW 7.030,00 | %0,00 | KRW 7.020,00 | KRW 7.030,00 | KRW 6.930,00 | 7,66K |
| 2026-09-18 | KRW 7.030,00 | +%0,43 | KRW 7.060,00 | KRW 7.060,00 | KRW 6.950,00 | 11,97K |
| 2026-09-17 | KRW 7.000,00 | +%1,01 | KRW 6.930,00 | KRW 7.010,00 | KRW 6.870,00 | 54,72K |
| 2026-09-16 | KRW 6.930,00 | -%1,42 | KRW 7.080,00 | KRW 7.080,00 | KRW 6.900,00 | 19,08K |
| 2026-09-15 | KRW 7.030,00 | -%0,71 | KRW 7.040,00 | KRW 7.080,00 | KRW 7.000,00 | 8,43K |
| 2026-09-14 | KRW 7.080,00 | -%0,42 | KRW 7.050,00 | KRW 7.100,00 | KRW 7.030,00 | 10,63K |
| 2026-09-11 | KRW 7.110,00 | +%0,99 | KRW 7.100,00 | KRW 7.120,00 | KRW 6.970,00 | 10,55K |
| 2026-09-10 | KRW 7.040,00 | +%0,86 | KRW 6.970,00 | KRW 7.040,00 | KRW 6.920,00 | 14,27K |
| 2026-09-09 | KRW 6.980,00 | +%0,29 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.940,00 | 12,07K |
| 2026-09-08 | KRW 6.960,00 | +%0,87 | KRW 6.950,00 | KRW 6.960,00 | KRW 6.870,00 | 17,21K |
| 2026-09-07 | KRW 6.900,00 | +%0,44 | KRW 6.940,00 | KRW 6.960,00 | KRW 6.800,00 | 9,07K |
| 2026-09-04 | KRW 6.870,00 | -%1,72 | KRW 7.020,00 | KRW 7.020,00 | KRW 6.730,00 | 21,95K |
| 2026-09-03 | KRW 6.990,00 | %0,00 | KRW 7.050,00 | KRW 7.050,00 | KRW 6.880,00 | 14,26K |
| 2026-09-02 | KRW 6.990,00 | -%0,71 | KRW 7.060,00 | KRW 7.060,00 | KRW 6.940,00 | 4,19K |
| 2026-09-01 | KRW 7.040,00 | -%0,14 | KRW 7.040,00 | KRW 7.050,00 | KRW 6.940,00 | 5,86K |
| 2026-08-31 | KRW 7.050,00 | +%0,28 | KRW 7.020,00 | KRW 7.050,00 | KRW 6.940,00 | 7,54K |
| 2026-08-28 | KRW 7.030,00 | +%0,57 | KRW 6.940,00 | KRW 7.040,00 | KRW 6.900,00 | 24,27K |
| 2026-08-27 | KRW 6.990,00 | %0,00 | KRW 6.940,00 | KRW 6.990,00 | KRW 6.930,00 | 2,72K |
| 2026-08-26 | KRW 6.990,00 | %0,00 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.880,00 | 10,80K |
| 2026-08-25 | KRW 6.990,00 | +%0,29 | KRW 7.010,00 | KRW 7.010,00 | KRW 6.820,00 | 12,57K |
| 2026-08-24 | KRW 6.970,00 | -%0,14 | KRW 7.020,00 | KRW 7.070,00 | KRW 6.820,00 | 17,60K |
| 2026-08-21 | KRW 6.980,00 | -%0,57 | KRW 6.960,00 | KRW 6.980,00 | KRW 6.800,00 | 10,36K |
| 2026-08-20 | KRW 7.020,00 | +%1,01 | KRW 6.930,00 | KRW 7.020,00 | KRW 6.850,00 | 12,29K |
| 2026-08-19 | KRW 6.950,00 | -%1,97 | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 22,73K |
| 2026-08-18 | KRW 7.090,00 | +%0,28 | KRW 7.070,00 | KRW 7.100,00 | KRW 6.670,00 | 45,50K |
| 2026-08-14 | KRW 7.070,00 | -%0,14 | KRW 7.070,00 | KRW 7.070,00 | KRW 6.960,00 | 10,03K |
| 2026-08-13 | KRW 7.080,00 | +%0,14 | KRW 7.150,00 | KRW 7.150,00 | KRW 6.930,00 | 27,62K |
| 2026-08-12 | KRW 7.070,00 | +%0,14 | KRW 7.060,00 | KRW 7.130,00 | KRW 6.970,00 | 19,87K |
| 2026-08-11 | KRW 7.060,00 | +%0,28 | KRW 7.040,00 | KRW 7.090,00 | KRW 7.020,00 | 9,03K |
| 2026-08-10 | KRW 7.040,00 | +%1,88 | KRW 6.910,00 | KRW 7.040,00 | KRW 6.910,00 | 4,68K |
| 2026-08-07 | KRW 6.910,00 | -%0,58 | KRW 6.940,00 | KRW 6.990,00 | KRW 6.850,00 | 9,46K |
| 2026-08-06 | KRW 6.950,00 | +%0,29 | KRW 6.930,00 | KRW 6.950,00 | KRW 6.870,00 | 6,44K |
| 2026-08-05 | KRW 6.930,00 | +%0,58 | KRW 6.890,00 | KRW 6.950,00 | KRW 6.860,00 | 24,38K |
| 2026-08-04 | KRW 6.890,00 | %0,00 | KRW 6.750,00 | KRW 6.970,00 | KRW 6.750,00 | 18,19K |
| 2026-08-03 | KRW 6.890,00 | +%0,73 | KRW 6.910,00 | KRW 6.980,00 | KRW 6.720,00 | 33,16K |
| 2026-07-31 | KRW 6.840,00 | +%0,88 | KRW 6.780,00 | KRW 6.970,00 | KRW 6.700,00 | 18,16K |
| 2026-07-30 | KRW 6.780,00 | %0,00 | KRW 6.850,00 | KRW 6.850,00 | KRW 6.670,00 | 8,52K |
| 2026-07-29 | KRW 6.780,00 | -%1,31 | KRW 6.870,00 | KRW 6.970,00 | KRW 6.610,00 | 35,02K |
| 2026-07-28 | KRW 6.870,00 | -%1,86 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.760,00 | 31,74K |
| 2026-07-27 | KRW 7.000,00 | +%1,01 | KRW 6.930,00 | KRW 7.000,00 | KRW 6.850,00 | 15,26K |
| 2026-07-24 | KRW 6.930,00 | +%1,46 | KRW 6.890,00 | KRW 7.080,00 | KRW 6.780,00 | 38,14K |
| 2026-07-23 | KRW 6.830,00 | +%2,25 | KRW 6.680,00 | KRW 6.830,00 | KRW 6.670,00 | 8,67K |
| 2026-07-22 | KRW 6.680,00 | -%0,89 | KRW 6.820,00 | KRW 6.820,00 | KRW 6.650,00 | 8,72K |
| 2026-07-21 | KRW 6.740,00 | +%1,66 | KRW 6.710,00 | KRW 6.740,00 | KRW 6.550,00 | 8,91K |
| 2026-07-20 | KRW 6.630,00 | -%2,50 | KRW 6.650,00 | KRW 6.840,00 | KRW 6.590,00 | 25,75K |
| 2026-07-16 | KRW 6.800,00 | +%1,80 | KRW 6.790,00 | KRW 6.800,00 | KRW 6.670,00 | 16,94K |
| 2026-07-15 | KRW 6.680,00 | -%0,15 | KRW 6.750,00 | KRW 6.800,00 | KRW 6.670,00 | 14,68K |
| 2026-07-14 | KRW 6.690,00 | -%1,04 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.620,00 | 74,14K |
| 2026-07-13 | KRW 6.760,00 | -%0,44 | KRW 6.790,00 | KRW 6.910,00 | KRW 6.650,00 | 27,15K |
| 2026-07-10 | KRW 6.790,00 | +%1,49 | KRW 6.660,00 | KRW 6.900,00 | KRW 6.660,00 | 14,09K |
| 2026-07-09 | KRW 6.690,00 | %0,00 | KRW 6.690,00 | KRW 6.780,00 | KRW 6.660,00 | 16,38K |
| 2026-07-08 | KRW 6.690,00 | -%1,62 | KRW 6.790,00 | KRW 6.840,00 | KRW 6.650,00 | 16,33K |
| 2026-07-07 | KRW 6.800,00 | %0,00 | KRW 6.750,00 | KRW 6.880,00 | KRW 6.710,00 | 27,69K |
| 2026-07-06 | KRW 6.800,00 | +%0,74 | KRW 6.740,00 | KRW 6.820,00 | KRW 6.700,00 | 20,99K |
| 2026-07-03 | KRW 6.750,00 | +%0,45 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.620,00 | 43,10K |
| 2026-07-02 | KRW 6.720,00 | -%1,18 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.610,00 | 51,93K |
| 2026-07-01 | KRW 6.800,00 | +%0,59 | KRW 6.850,00 | KRW 6.850,00 | KRW 6.660,00 | 44,65K |
| 2026-06-30 | KRW 6.760,00 | -%2,03 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.620,00 | 25,74K |
| 2026-06-29 | KRW 6.900,00 | +%1,62 | KRW 6.790,00 | KRW 6.900,00 | KRW 6.580,00 | 9,00K |
| 2026-06-26 | KRW 6.790,00 | +%0,89 | KRW 6.860,00 | KRW 6.990,00 | KRW 6.580,00 | 19,29K |
| 2026-06-25 | KRW 6.730,00 | -%0,44 | KRW 6.800,00 | KRW 6.860,00 | KRW 6.680,00 | 11,47K |
| 2026-06-24 | KRW 6.760,00 | +%0,30 | KRW 6.840,00 | KRW 6.840,00 | KRW 6.670,00 | 5,89K |
| 2026-06-23 | KRW 6.740,00 | -%4,67 | KRW 7.140,00 | KRW 7.140,00 | KRW 6.740,00 | 29,62K |
| 2026-06-22 | KRW 7.070,00 | -%0,70 | KRW 7.120,00 | KRW 7.120,00 | KRW 6.880,00 | 16,31K |
| 2026-06-19 | KRW 7.120,00 | -%1,93 | KRW 7.250,00 | KRW 7.250,00 | KRW 7.000,00 | 33,55K |
| 2026-06-18 | KRW 7.260,00 | -%0,41 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.110,00 | 22,00K |
| 2026-06-17 | KRW 7.290,00 | -%1,75 | KRW 7.420,00 | KRW 7.440,00 | KRW 7.260,00 | 16,10K |
| 2026-06-16 | KRW 7.420,00 | +%1,92 | KRW 7.300,00 | KRW 7.450,00 | KRW 7.250,00 | 12,35K |
| 2026-06-15 | KRW 7.280,00 | +%1,39 | KRW 7.180,00 | KRW 7.290,00 | KRW 7.140,00 | 9,67K |
| 2026-06-12 | KRW 7.180,00 | +%1,41 | KRW 7.150,00 | KRW 7.200,00 | KRW 7.040,00 | 12,72K |
| 2026-06-11 | KRW 7.080,00 | -%0,14 | KRW 7.110,00 | KRW 7.110,00 | KRW 6.840,00 | 23,60K |
| 2026-06-10 | KRW 7.090,00 | +%0,42 | KRW 7.140,00 | KRW 7.140,00 | KRW 6.850,00 | 16,03K |
| 2026-06-09 | KRW 7.060,00 | +%1,44 | KRW 7.000,00 | KRW 7.150,00 | KRW 6.890,00 | 52,71K |
| 2026-06-08 | KRW 6.960,00 | -%4,13 | KRW 7.240,00 | KRW 7.240,00 | KRW 6.870,00 | 23,32K |
| 2026-06-05 | KRW 7.260,00 | %0,00 | KRW 7.430,00 | KRW 7.430,00 | KRW 7.040,00 | 26,03K |
| 2026-06-04 | KRW 7.260,00 | +%1,40 | KRW 7.220,00 | KRW 7.420,00 | KRW 7.140,00 | 13,47K |
| 2026-06-02 | KRW 7.160,00 | +%0,14 | KRW 7.080,00 | KRW 7.160,00 | KRW 6.970,00 | 50,49K |
| 2026-06-01 | KRW 7.150,00 | -%1,24 | KRW 7.240,00 | KRW 7.240,00 | KRW 7.070,00 | 34,01K |
| 2026-05-29 | KRW 7.240,00 | -%1,36 | KRW 7.570,00 | KRW 7.570,00 | KRW 7.140,00 | 20,93K |
| 2026-05-28 | KRW 7.340,00 | -%2,39 | KRW 7.520,00 | KRW 7.520,00 | KRW 7.070,00 | 58,48K |
| 2026-05-27 | KRW 7.520,00 | -%3,47 | KRW 7.790,00 | KRW 7.790,00 | KRW 7.480,00 | 37,34K |
| 2026-05-26 | KRW 7.790,00 | -%2,38 | KRW 8.030,00 | KRW 8.050,00 | KRW 7.700,00 | 55,21K |
| 2026-05-22 | KRW 7.980,00 | +%0,88 | KRW 7.920,00 | KRW 7.990,00 | KRW 7.890,00 | 12,38K |