DS DANSUK Co., Ltd. 017860
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 13.020,00+590,00 (+%4,75)
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 13.020,00 | +%4,75 | KRW 12.450,00 | KRW 13.120,00 | KRW 12.450,00 | 180,43K |
| 2026-10-01 | KRW 12.430,00 | -%0,88 | KRW 12.480,00 | KRW 12.580,00 | KRW 12.170,00 | 52,32K |
| 2026-09-30 | KRW 12.540,00 | -%1,03 | KRW 12.700,00 | KRW 12.880,00 | KRW 12.500,00 | 62,50K |
| 2026-09-29 | KRW 12.670,00 | +%0,24 | KRW 12.760,00 | KRW 12.760,00 | KRW 12.400,00 | 70,71K |
| 2026-09-28 | KRW 12.640,00 | +%3,52 | KRW 12.290,00 | KRW 12.970,00 | KRW 12.200,00 | 141,59K |
| 2026-09-23 | KRW 12.210,00 | +%0,83 | KRW 12.110,00 | KRW 12.310,00 | KRW 11.980,00 | 42,07K |
| 2026-09-22 | KRW 12.110,00 | +%4,13 | KRW 11.800,00 | KRW 12.120,00 | KRW 11.680,00 | 60,74K |
| 2026-09-21 | KRW 11.630,00 | -%3,96 | KRW 12.150,00 | KRW 12.150,00 | KRW 11.590,00 | 55,09K |
| 2026-09-18 | KRW 12.110,00 | +%0,17 | KRW 12.380,00 | KRW 12.380,00 | KRW 12.100,00 | 60,98K |
| 2026-09-17 | KRW 12.090,00 | +%0,83 | KRW 11.980,00 | KRW 12.180,00 | KRW 11.890,00 | 42,08K |
| 2026-09-16 | KRW 11.990,00 | -%1,40 | KRW 12.160,00 | KRW 12.160,00 | KRW 11.860,00 | 49,75K |
| 2026-09-15 | KRW 12.160,00 | +%3,05 | KRW 12.000,00 | KRW 12.220,00 | KRW 11.760,00 | 61,59K |
| 2026-09-14 | KRW 11.800,00 | -%4,07 | KRW 12.170,00 | KRW 12.190,00 | KRW 11.790,00 | 80,81K |
| 2026-09-11 | KRW 12.300,00 | -%2,30 | KRW 12.700,00 | KRW 12.800,00 | KRW 12.240,00 | 86,38K |
| 2026-09-10 | KRW 12.590,00 | +%4,05 | KRW 12.100,00 | KRW 13.060,00 | KRW 12.090,00 | 318,80K |
| 2026-09-09 | KRW 12.100,00 | +%2,46 | KRW 11.810,00 | KRW 12.190,00 | KRW 11.810,00 | 64,50K |
| 2026-09-08 | KRW 11.810,00 | -%1,09 | KRW 11.940,00 | KRW 12.140,00 | KRW 11.750,00 | 62,70K |
| 2026-09-07 | KRW 11.940,00 | +%1,36 | KRW 11.750,00 | KRW 12.050,00 | KRW 11.680,00 | 40,19K |
| 2026-09-04 | KRW 11.780,00 | +%2,26 | KRW 11.520,00 | KRW 11.800,00 | KRW 11.500,00 | 29,56K |
| 2026-09-03 | KRW 11.520,00 | +%0,70 | KRW 11.510,00 | KRW 11.690,00 | KRW 11.350,00 | 39,00K |
| 2026-09-02 | KRW 11.440,00 | -%4,67 | KRW 11.900,00 | KRW 12.000,00 | KRW 11.300,00 | 33,76K |
| 2026-09-01 | KRW 12.000,00 | -%0,17 | KRW 12.020,00 | KRW 12.240,00 | KRW 11.850,00 | 32,60K |
| 2026-08-31 | KRW 12.020,00 | -%0,66 | KRW 12.100,00 | KRW 12.100,00 | KRW 11.670,00 | 37,33K |
| 2026-08-28 | KRW 12.100,00 | +%1,77 | KRW 11.900,00 | KRW 12.260,00 | KRW 11.850,00 | 60,35K |
| 2026-08-27 | KRW 11.890,00 | +%0,59 | KRW 11.780,00 | KRW 11.965,00 | KRW 11.690,00 | 47,91K |
| 2026-08-26 | KRW 11.820,00 | +%1,20 | KRW 11.670,00 | KRW 11.870,00 | KRW 11.440,00 | 39,44K |
| 2026-08-25 | KRW 11.680,00 | +%1,04 | KRW 11.360,00 | KRW 11.720,00 | KRW 11.040,00 | 45,97K |
| 2026-08-24 | KRW 11.560,00 | +%4,33 | KRW 11.080,00 | KRW 11.650,00 | KRW 11.060,00 | 59,77K |
| 2026-08-21 | KRW 11.080,00 | -%4,73 | KRW 11.560,00 | KRW 11.590,00 | KRW 11.000,00 | 61,30K |
| 2026-08-20 | KRW 11.630,00 | +%1,57 | KRW 11.550,00 | KRW 11.870,00 | KRW 11.550,00 | 51,35K |
| 2026-08-19 | KRW 11.450,00 | -%5,22 | KRW 11.960,00 | KRW 11.990,00 | KRW 11.430,00 | 90,47K |
| 2026-08-18 | KRW 12.080,00 | -%2,89 | KRW 12.480,00 | KRW 12.600,00 | KRW 12.070,00 | 89,26K |
| 2026-08-14 | KRW 12.440,00 | +%0,24 | KRW 12.390,00 | KRW 12.600,00 | KRW 11.990,00 | 121,68K |
| 2026-08-13 | KRW 12.410,00 | -%1,59 | KRW 12.700,00 | KRW 12.740,00 | KRW 12.290,00 | 125,27K |
| 2026-08-12 | KRW 12.610,00 | +%0,40 | KRW 12.600,00 | KRW 12.780,00 | KRW 12.240,00 | 120,44K |
| 2026-08-11 | KRW 12.560,00 | +%1,29 | KRW 12.360,00 | KRW 12.680,00 | KRW 12.130,00 | 102,44K |
| 2026-08-10 | KRW 12.400,00 | +%4,55 | KRW 11.920,00 | KRW 12.570,00 | KRW 11.520,00 | 247,96K |
| 2026-08-07 | KRW 11.860,00 | +%5,33 | KRW 11.400,00 | KRW 12.110,00 | KRW 11.400,00 | 436,52K |
| 2026-08-06 | KRW 11.260,00 | -%1,57 | KRW 11.420,00 | KRW 11.530,00 | KRW 11.090,00 | 60,21K |
| 2026-08-05 | KRW 11.440,00 | +%1,78 | KRW 11.380,00 | KRW 11.700,00 | KRW 11.300,00 | 78,62K |
| 2026-08-04 | KRW 11.240,00 | +%4,56 | KRW 10.750,00 | KRW 11.590,00 | KRW 10.750,00 | 104,18K |
| 2026-08-03 | KRW 10.750,00 | -%2,54 | KRW 11.050,00 | KRW 11.190,00 | KRW 10.630,00 | 73,12K |
| 2026-07-31 | KRW 11.030,00 | +%5,65 | KRW 10.530,00 | KRW 11.040,00 | KRW 10.530,00 | 126,30K |
| 2026-07-30 | KRW 10.440,00 | +%1,36 | KRW 9.560,00 | KRW 11.100,00 | KRW 9.560,00 | 158,57K |
| 2026-07-29 | KRW 10.300,00 | -%6,36 | KRW 11.000,00 | KRW 11.310,00 | KRW 10.110,00 | 160,72K |
| 2026-07-28 | KRW 11.000,00 | -%2,83 | KRW 11.070,00 | KRW 11.660,00 | KRW 10.330,00 | 266,14K |
| 2026-07-27 | KRW 11.320,00 | -%2,83 | KRW 11.690,00 | KRW 11.990,00 | KRW 11.160,00 | 81,20K |
| 2026-07-24 | KRW 11.650,00 | -%3,24 | KRW 12.020,00 | KRW 12.370,00 | KRW 11.600,00 | 89,22K |
| 2026-07-23 | KRW 12.040,00 | +%8,37 | KRW 11.120,00 | KRW 12.040,00 | KRW 11.120,00 | 117,14K |
| 2026-07-22 | KRW 11.110,00 | -%0,36 | KRW 11.300,00 | KRW 11.600,00 | KRW 11.050,00 | 54,37K |
| 2026-07-21 | KRW 11.150,00 | -%1,15 | KRW 11.230,00 | KRW 11.550,00 | KRW 11.020,00 | 75,52K |
| 2026-07-20 | KRW 11.280,00 | -%6,08 | KRW 11.890,00 | KRW 11.900,00 | KRW 11.280,00 | 78,78K |
| 2026-07-16 | KRW 12.010,00 | -%2,36 | KRW 12.290,00 | KRW 12.420,00 | KRW 11.820,00 | 94,55K |
| 2026-07-15 | KRW 12.300,00 | +%3,36 | KRW 11.980,00 | KRW 12.430,00 | KRW 11.980,00 | 109,13K |
| 2026-07-14 | KRW 11.900,00 | +%1,02 | KRW 11.780,00 | KRW 12.290,00 | KRW 11.650,00 | 129,49K |
| 2026-07-13 | KRW 11.780,00 | -%2,00 | KRW 12.050,00 | KRW 12.760,00 | KRW 11.710,00 | 203,18K |
| 2026-07-10 | KRW 12.020,00 | +%6,00 | KRW 11.360,00 | KRW 12.220,00 | KRW 11.360,00 | 178,60K |
| 2026-07-09 | KRW 11.340,00 | +%1,89 | KRW 11.010,00 | KRW 11.870,00 | KRW 11.010,00 | 70,94K |
| 2026-07-08 | KRW 11.130,00 | -%5,12 | KRW 11.420,00 | KRW 11.950,00 | KRW 11.000,00 | 76,57K |
| 2026-07-07 | KRW 11.730,00 | +%0,17 | KRW 11.710,00 | KRW 11.900,00 | KRW 11.385,00 | 59,29K |
| 2026-07-06 | KRW 11.710,00 | -%0,51 | KRW 11.660,00 | KRW 11.880,00 | KRW 11.300,00 | 49,13K |
| 2026-07-03 | KRW 11.770,00 | -%0,17 | KRW 11.790,00 | KRW 12.080,00 | KRW 11.220,00 | 90,36K |
| 2026-07-02 | KRW 11.790,00 | -%1,34 | KRW 11.940,00 | KRW 12.240,00 | KRW 11.520,00 | 82,47K |
| 2026-07-01 | KRW 11.950,00 | +%1,53 | KRW 11.930,00 | KRW 12.200,00 | KRW 11.680,00 | 70,38K |
| 2026-06-30 | KRW 11.770,00 | +%0,09 | KRW 11.830,00 | KRW 12.000,00 | KRW 11.610,00 | 58,68K |
| 2026-06-29 | KRW 11.760,00 | +%8,49 | KRW 10.740,00 | KRW 11.830,00 | KRW 10.740,00 | 61,73K |
| 2026-06-26 | KRW 10.840,00 | -%4,91 | KRW 11.180,00 | KRW 11.500,00 | KRW 10.670,00 | 121,56K |
| 2026-06-25 | KRW 11.400,00 | -%4,20 | KRW 11.790,00 | KRW 12.240,00 | KRW 11.320,00 | 75,95K |
| 2026-06-24 | KRW 11.900,00 | -%1,49 | KRW 11.740,00 | KRW 12.290,00 | KRW 11.740,00 | 83,60K |
| 2026-06-23 | KRW 12.080,00 | -%7,08 | KRW 12.800,00 | KRW 12.930,00 | KRW 12.060,00 | 79,78K |
| 2026-06-22 | KRW 13.000,00 | -%2,03 | KRW 13.000,00 | KRW 13.700,00 | KRW 12.830,00 | 51,02K |
| 2026-06-19 | KRW 13.270,00 | -%4,67 | KRW 13.980,00 | KRW 14.000,00 | KRW 12.620,00 | 92,18K |
| 2026-06-18 | KRW 13.920,00 | -%4,40 | KRW 14.560,00 | KRW 14.600,00 | KRW 13.900,00 | 73,90K |
| 2026-06-17 | KRW 14.560,00 | -%0,48 | KRW 14.700,00 | KRW 14.860,00 | KRW 14.360,00 | 56,84K |
| 2026-06-16 | KRW 14.630,00 | -%2,34 | KRW 15.010,00 | KRW 15.200,00 | KRW 14.570,00 | 86,20K |
| 2026-06-15 | KRW 14.980,00 | +%0,07 | KRW 15.120,00 | KRW 15.470,00 | KRW 14.880,00 | 86,50K |
| 2026-06-12 | KRW 14.970,00 | +%0,13 | KRW 15.110,00 | KRW 15.390,00 | KRW 14.890,00 | 102,91K |
| 2026-06-11 | KRW 14.950,00 | +%4,84 | KRW 16.030,00 | KRW 16.500,00 | KRW 14.850,00 | 309,12K |
| 2026-06-10 | KRW 14.260,00 | +%2,30 | KRW 14.420,00 | KRW 15.250,00 | KRW 13.960,00 | 137,02K |
| 2026-06-09 | KRW 13.940,00 | -%1,13 | KRW 14.100,00 | KRW 14.560,00 | KRW 13.720,00 | 134,29K |
| 2026-06-08 | KRW 14.100,00 | -%7,54 | KRW 14.020,00 | KRW 14.650,00 | KRW 14.020,00 | 70,74K |
| 2026-06-05 | KRW 15.250,00 | -%4,09 | KRW 15.660,00 | KRW 15.860,00 | KRW 15.070,00 | 89,20K |
| 2026-06-04 | KRW 15.900,00 | -%0,81 | KRW 15.600,00 | KRW 16.380,00 | KRW 15.600,00 | 73,41K |
| 2026-06-02 | KRW 16.030,00 | -%5,43 | KRW 16.500,00 | KRW 16.800,00 | KRW 15.960,00 | 117,39K |
| 2026-06-01 | KRW 16.950,00 | -%5,73 | KRW 17.860,00 | KRW 17.860,00 | KRW 16.850,00 | 118,67K |
| 2026-05-29 | KRW 17.980,00 | -%5,32 | KRW 18.830,00 | KRW 18.950,00 | KRW 17.860,00 | 135,68K |
| 2026-05-28 | KRW 18.990,00 | +%3,54 | KRW 19.430,00 | KRW 19.630,00 | KRW 18.500,00 | 168,24K |
| 2026-05-27 | KRW 18.340,00 | -%5,17 | KRW 19.030,00 | KRW 19.060,00 | KRW 18.100,00 | 176,81K |
| 2026-05-26 | KRW 19.340,00 | +%8,17 | KRW 18.140,00 | KRW 19.660,00 | KRW 17.800,00 | 308,40K |
| 2026-05-22 | KRW 17.880,00 | +%5,86 | KRW 17.260,00 | KRW 18.090,00 | KRW 17.250,00 | 141,77K |