Dongwha Enterprise Co., Ltd 025900
KRX · Güney Kore · Üretici İmalatı
KRW 7.200,00+120,00 (+%1,69)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.200,00 | +%1,69 | KRW 7.010,00 | KRW 7.220,00 | KRW 6.990,00 | 50,54K |
| 2026-09-30 | KRW 7.080,00 | +%3,96 | KRW 6.940,00 | KRW 7.150,00 | KRW 6.920,00 | 50,92K |
| 2026-09-29 | KRW 6.810,00 | -%0,87 | KRW 6.850,00 | KRW 6.990,00 | KRW 6.690,00 | 55,00K |
| 2026-09-28 | KRW 6.870,00 | +%2,08 | KRW 6.730,00 | KRW 7.040,00 | KRW 6.650,00 | 70,83K |
| 2026-09-23 | KRW 6.730,00 | -%0,30 | KRW 6.750,00 | KRW 6.900,00 | KRW 6.670,00 | 27,33K |
| 2026-09-22 | KRW 6.750,00 | +%0,30 | KRW 6.890,00 | KRW 6.980,00 | KRW 6.730,00 | 38,35K |
| 2026-09-21 | KRW 6.730,00 | -%2,32 | KRW 6.900,00 | KRW 6.960,00 | KRW 6.700,00 | 50,99K |
| 2026-09-18 | KRW 6.890,00 | %0,00 | KRW 6.960,00 | KRW 7.080,00 | KRW 6.870,00 | 29,15K |
| 2026-09-17 | KRW 6.890,00 | -%0,86 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.840,00 | 33,24K |
| 2026-09-16 | KRW 6.950,00 | -%1,56 | KRW 7.070,00 | KRW 7.100,00 | KRW 6.910,00 | 26,72K |
| 2026-09-15 | KRW 7.060,00 | +%0,57 | KRW 6.950,00 | KRW 7.140,00 | KRW 6.950,00 | 47,48K |
| 2026-09-14 | KRW 7.020,00 | -%2,50 | KRW 7.100,00 | KRW 7.200,00 | KRW 6.960,00 | 59,96K |
| 2026-09-11 | KRW 7.200,00 | -%6,61 | KRW 7.400,00 | KRW 7.570,00 | KRW 7.160,00 | 116,29K |
| 2026-09-10 | KRW 7.710,00 | +%6,49 | KRW 7.080,00 | KRW 7.710,00 | KRW 6.940,00 | 204,11K |
| 2026-09-09 | KRW 7.240,00 | +%4,02 | KRW 7.010,00 | KRW 7.250,00 | KRW 6.990,00 | 87,57K |
| 2026-09-08 | KRW 6.960,00 | -%2,52 | KRW 7.240,00 | KRW 7.270,00 | KRW 6.960,00 | 75,26K |
| 2026-09-07 | KRW 7.140,00 | -%0,70 | KRW 7.230,00 | KRW 7.240,00 | KRW 7.120,00 | 31,23K |
| 2026-09-04 | KRW 7.190,00 | +%0,70 | KRW 7.270,00 | KRW 7.390,00 | KRW 7.080,00 | 42,56K |
| 2026-09-03 | KRW 7.140,00 | +%0,71 | KRW 7.240,00 | KRW 7.310,00 | KRW 6.970,00 | 109,70K |
| 2026-09-02 | KRW 7.090,00 | -%4,83 | KRW 7.360,00 | KRW 7.360,00 | KRW 6.760,00 | 69,38K |
| 2026-09-01 | KRW 7.450,00 | -%4,24 | KRW 7.730,00 | KRW 7.810,00 | KRW 7.420,00 | 135,52K |
| 2026-08-31 | KRW 7.780,00 | +%3,46 | KRW 7.520,00 | KRW 7.780,00 | KRW 7.400,00 | 156,03K |
| 2026-08-28 | KRW 7.520,00 | -%3,09 | KRW 7.600,00 | KRW 7.700,00 | KRW 7.460,00 | 78,33K |
| 2026-08-27 | KRW 7.760,00 | +%4,86 | KRW 7.300,00 | KRW 7.850,00 | KRW 7.245,00 | 245,82K |
| 2026-08-26 | KRW 7.400,00 | +%2,64 | KRW 7.320,00 | KRW 7.420,00 | KRW 7.150,00 | 96,67K |
| 2026-08-25 | KRW 7.210,00 | -%0,55 | KRW 7.070,00 | KRW 7.290,00 | KRW 6.840,00 | 119,82K |
| 2026-08-24 | KRW 7.250,00 | +%6,62 | KRW 7.190,00 | KRW 7.470,00 | KRW 7.100,00 | 216,89K |
| 2026-08-21 | KRW 6.800,00 | -%3,82 | KRW 6.900,00 | KRW 7.250,00 | KRW 6.620,00 | 158,00K |
| 2026-08-20 | KRW 7.070,00 | +%4,90 | KRW 7.300,00 | KRW 7.540,00 | KRW 7.040,00 | 237,68K |
| 2026-08-19 | KRW 6.740,00 | -%2,88 | KRW 6.690,00 | KRW 6.960,00 | KRW 6.530,00 | 141,80K |
| 2026-08-18 | KRW 6.940,00 | -%9,40 | KRW 7.630,00 | KRW 7.650,00 | KRW 6.920,00 | 197,29K |
| 2026-08-14 | KRW 7.660,00 | -%2,30 | KRW 8.010,00 | KRW 8.010,00 | KRW 7.540,00 | 192,46K |
| 2026-08-13 | KRW 7.840,00 | -%2,73 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.720,00 | 257,29K |
| 2026-08-12 | KRW 8.060,00 | +%3,73 | KRW 8.460,00 | KRW 8.840,00 | KRW 8.010,00 | 567,13K |
| 2026-08-11 | KRW 7.770,00 | -%4,07 | KRW 8.000,00 | KRW 8.040,00 | KRW 7.530,00 | 343,67K |
| 2026-08-10 | KRW 8.100,00 | +%0,50 | KRW 8.730,00 | KRW 9.000,00 | KRW 8.030,00 | 678,20K |
| 2026-08-07 | KRW 8.060,00 | +%30,00 | KRW 8.060,00 | KRW 8.060,00 | KRW 7.410,00 | 1,34M |
| 2026-08-06 | KRW 6.200,00 | +%0,81 | KRW 6.150,00 | KRW 6.300,00 | KRW 6.010,00 | 51,19K |
| 2026-08-05 | KRW 6.150,00 | +%0,82 | KRW 6.120,00 | KRW 6.340,00 | KRW 6.110,00 | 72,51K |
| 2026-08-04 | KRW 6.100,00 | +%4,63 | KRW 5.840,00 | KRW 6.140,00 | KRW 5.840,00 | 93,90K |
| 2026-08-03 | KRW 5.830,00 | +%4,29 | KRW 5.400,00 | KRW 6.050,00 | KRW 5.360,00 | 95,76K |
| 2026-07-31 | KRW 5.590,00 | +%8,33 | KRW 5.230,00 | KRW 5.660,00 | KRW 5.220,00 | 84,85K |
| 2026-07-30 | KRW 5.160,00 | +%3,20 | KRW 4.500,00 | KRW 5.330,00 | KRW 4.500,00 | 118,11K |
| 2026-07-29 | KRW 5.000,00 | -%7,92 | KRW 5.340,00 | KRW 5.550,00 | KRW 4.800,00 | 147,75K |
| 2026-07-28 | KRW 5.430,00 | -%7,18 | KRW 5.650,00 | KRW 5.880,00 | KRW 5.290,00 | 84,59K |
| 2026-07-27 | KRW 5.850,00 | %0,00 | KRW 6.000,00 | KRW 6.060,00 | KRW 5.620,00 | 64,33K |
| 2026-07-24 | KRW 5.850,00 | -%2,01 | KRW 5.860,00 | KRW 6.240,00 | KRW 5.780,00 | 75,76K |
| 2026-07-23 | KRW 5.970,00 | +%6,23 | KRW 5.630,00 | KRW 5.970,00 | KRW 5.590,00 | 94,60K |
| 2026-07-22 | KRW 5.620,00 | +%2,93 | KRW 5.550,00 | KRW 5.720,00 | KRW 5.510,00 | 89,61K |
| 2026-07-21 | KRW 5.460,00 | +%1,49 | KRW 5.310,00 | KRW 5.500,00 | KRW 5.260,00 | 83,48K |
| 2026-07-20 | KRW 5.380,00 | -%5,61 | KRW 5.710,00 | KRW 5.750,00 | KRW 5.380,00 | 51,45K |
| 2026-07-16 | KRW 5.700,00 | -%1,21 | KRW 5.940,00 | KRW 5.940,00 | KRW 5.610,00 | 37,60K |
| 2026-07-15 | KRW 5.770,00 | +%0,17 | KRW 5.880,00 | KRW 6.050,00 | KRW 5.700,00 | 103,19K |
| 2026-07-14 | KRW 5.760,00 | -%2,54 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.580,00 | 154,20K |
| 2026-07-13 | KRW 5.910,00 | -%4,68 | KRW 6.180,00 | KRW 6.360,00 | KRW 5.790,00 | 63,87K |
| 2026-07-10 | KRW 6.200,00 | +%8,39 | KRW 5.730,00 | KRW 6.240,00 | KRW 5.730,00 | 109,60K |
| 2026-07-09 | KRW 5.720,00 | +%1,42 | KRW 5.640,00 | KRW 5.880,00 | KRW 5.610,00 | 132,36K |
| 2026-07-08 | KRW 5.640,00 | -%4,24 | KRW 5.780,00 | KRW 5.900,00 | KRW 5.530,00 | 86,65K |
| 2026-07-07 | KRW 5.890,00 | +%0,17 | KRW 5.990,00 | KRW 6.150,00 | KRW 5.710,00 | 100,41K |
| 2026-07-06 | KRW 5.880,00 | -%3,29 | KRW 6.120,00 | KRW 6.240,00 | KRW 5.790,00 | 86,47K |
| 2026-07-03 | KRW 6.080,00 | -%0,65 | KRW 6.110,00 | KRW 6.200,00 | KRW 5.800,00 | 85,22K |
| 2026-07-02 | KRW 6.120,00 | -%5,12 | KRW 6.390,00 | KRW 6.450,00 | KRW 6.060,00 | 74,50K |
| 2026-07-01 | KRW 6.450,00 | -%2,86 | KRW 6.650,00 | KRW 6.880,00 | KRW 6.100,00 | 90,87K |
| 2026-06-30 | KRW 6.640,00 | -%5,14 | KRW 6.900,00 | KRW 6.980,00 | KRW 6.530,00 | 65,71K |
| 2026-06-29 | KRW 7.000,00 | +%16,86 | KRW 5.920,00 | KRW 7.050,00 | KRW 5.920,00 | 177,38K |
| 2026-06-26 | KRW 5.990,00 | -%6,26 | KRW 6.320,00 | KRW 6.390,00 | KRW 5.860,00 | 145,15K |
| 2026-06-25 | KRW 6.390,00 | -%6,30 | KRW 6.970,00 | KRW 7.180,00 | KRW 6.390,00 | 83,21K |
| 2026-06-24 | KRW 6.820,00 | +%1,64 | KRW 6.640,00 | KRW 6.940,00 | KRW 6.520,00 | 89,32K |
| 2026-06-23 | KRW 6.710,00 | -%6,81 | KRW 7.140,00 | KRW 7.340,00 | KRW 6.640,00 | 90,06K |
| 2026-06-22 | KRW 7.200,00 | -%2,57 | KRW 7.350,00 | KRW 7.540,00 | KRW 7.130,00 | 48,08K |
| 2026-06-19 | KRW 7.390,00 | -%4,03 | KRW 7.710,00 | KRW 7.890,00 | KRW 7.310,00 | 62,77K |
| 2026-06-18 | KRW 7.700,00 | -%4,47 | KRW 8.020,00 | KRW 8.100,00 | KRW 7.650,00 | 60,83K |
| 2026-06-17 | KRW 8.060,00 | -%0,25 | KRW 8.190,00 | KRW 8.210,00 | KRW 7.980,00 | 38,92K |
| 2026-06-16 | KRW 8.080,00 | -%2,30 | KRW 8.220,00 | KRW 8.310,00 | KRW 8.050,00 | 50,51K |
| 2026-06-15 | KRW 8.270,00 | +%1,72 | KRW 8.320,00 | KRW 8.580,00 | KRW 8.110,00 | 82,32K |
| 2026-06-12 | KRW 8.130,00 | +%5,86 | KRW 7.870,00 | KRW 8.580,00 | KRW 7.830,00 | 119,92K |
| 2026-06-11 | KRW 7.680,00 | +%1,99 | KRW 7.390,00 | KRW 7.750,00 | KRW 7.230,00 | 145,82K |
| 2026-06-10 | KRW 7.530,00 | -%1,83 | KRW 7.670,00 | KRW 7.810,00 | KRW 7.380,00 | 85,48K |
| 2026-06-09 | KRW 7.670,00 | +%5,36 | KRW 7.210,00 | KRW 7.960,00 | KRW 7.210,00 | 128,97K |
| 2026-06-08 | KRW 7.280,00 | -%9,45 | KRW 7.360,00 | KRW 7.790,00 | KRW 7.070,00 | 131,88K |
| 2026-06-05 | KRW 8.040,00 | -%5,41 | KRW 8.330,00 | KRW 8.330,00 | KRW 7.920,00 | 97,53K |
| 2026-06-04 | KRW 8.500,00 | +%0,12 | KRW 8.490,00 | KRW 8.860,00 | KRW 8.210,00 | 83,92K |
| 2026-06-02 | KRW 8.490,00 | -%3,96 | KRW 8.600,00 | KRW 8.780,00 | KRW 8.350,00 | 118,16K |
| 2026-06-01 | KRW 8.840,00 | -%1,12 | KRW 8.700,00 | KRW 8.990,00 | KRW 8.550,00 | 120,59K |
| 2026-05-29 | KRW 8.940,00 | -%3,56 | KRW 9.270,00 | KRW 9.440,00 | KRW 8.760,00 | 127,79K |
| 2026-05-28 | KRW 9.270,00 | +%0,76 | KRW 9.640,00 | KRW 9.640,00 | KRW 8.880,00 | 143,33K |
| 2026-05-27 | KRW 9.200,00 | -%6,79 | KRW 10.080,00 | KRW 10.180,00 | KRW 9.200,00 | 165,94K |
| 2026-05-26 | KRW 9.870,00 | +%2,71 | KRW 10.030,00 | KRW 10.290,00 | KRW 9.720,00 | 174,32K |
| 2026-05-22 | KRW 9.610,00 | +%7,86 | KRW 9.220,00 | KRW 9.850,00 | KRW 9.120,00 | 149,79K |
| 2026-05-21 | KRW 8.910,00 | +%3,97 | KRW 8.680,00 | KRW 9.220,00 | KRW 8.680,00 | 122,96K |