Daol Investment & Securities Co., Ltd. 030210
KRX · Güney Kore · Finans
KRW 3.840,00+30,00 (+%0,79)
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 3.840,00 | +%0,79 | KRW 3.810,00 | KRW 3.870,00 | KRW 3.810,00 | 19,52K |
| 2026-09-30 | KRW 3.810,00 | -%3,18 | KRW 3.900,00 | KRW 3.935,00 | KRW 3.770,00 | 112,70K |
| 2026-09-29 | KRW 3.935,00 | -%0,76 | KRW 3.970,00 | KRW 3.970,00 | KRW 3.860,00 | 60,16K |
| 2026-09-28 | KRW 3.965,00 | +%1,54 | KRW 3.905,00 | KRW 3.980,00 | KRW 3.830,00 | 100,76K |
| 2026-09-23 | KRW 3.905,00 | +%1,43 | KRW 3.855,00 | KRW 3.960,00 | KRW 3.805,00 | 86,75K |
| 2026-09-22 | KRW 3.850,00 | +%0,26 | KRW 3.860,00 | KRW 3.890,00 | KRW 3.835,00 | 32,76K |
| 2026-09-21 | KRW 3.840,00 | +%2,13 | KRW 3.785,00 | KRW 3.865,00 | KRW 3.750,00 | 60,58K |
| 2026-09-18 | KRW 3.760,00 | -%2,84 | KRW 3.875,00 | KRW 3.900,00 | KRW 3.740,00 | 60,57K |
| 2026-09-17 | KRW 3.870,00 | -%1,15 | KRW 3.915,00 | KRW 3.945,00 | KRW 3.865,00 | 40,54K |
| 2026-09-16 | KRW 3.915,00 | -%1,88 | KRW 4.020,00 | KRW 4.020,00 | KRW 3.875,00 | 148,62K |
| 2026-09-15 | KRW 3.990,00 | -%1,60 | KRW 4.080,00 | KRW 4.080,00 | KRW 3.990,00 | 61,65K |
| 2026-09-14 | KRW 4.055,00 | +%0,12 | KRW 4.050,00 | KRW 4.085,00 | KRW 4.010,00 | 83,75K |
| 2026-09-11 | KRW 4.050,00 | +%1,00 | KRW 4.025,00 | KRW 4.115,00 | KRW 3.980,00 | 142,40K |
| 2026-09-10 | KRW 4.010,00 | +%2,30 | KRW 3.920,00 | KRW 4.020,00 | KRW 3.865,00 | 84,31K |
| 2026-09-09 | KRW 3.920,00 | +%0,13 | KRW 3.915,00 | KRW 3.945,00 | KRW 3.905,00 | 28,90K |
| 2026-09-08 | KRW 3.915,00 | +%0,51 | KRW 3.900,00 | KRW 3.940,00 | KRW 3.855,00 | 51,54K |
| 2026-09-07 | KRW 3.895,00 | -%0,89 | KRW 3.920,00 | KRW 3.980,00 | KRW 3.860,00 | 42,78K |
| 2026-09-04 | KRW 3.930,00 | +%1,03 | KRW 3.870,00 | KRW 3.980,00 | KRW 3.870,00 | 35,01K |
| 2026-09-03 | KRW 3.890,00 | +%0,91 | KRW 3.855,00 | KRW 3.930,00 | KRW 3.845,00 | 39,00K |
| 2026-09-02 | KRW 3.855,00 | -%1,53 | KRW 3.890,00 | KRW 3.960,00 | KRW 3.855,00 | 58,98K |
| 2026-09-01 | KRW 3.915,00 | +%2,49 | KRW 3.830,00 | KRW 3.915,00 | KRW 3.820,00 | 54,85K |
| 2026-08-31 | KRW 3.820,00 | -%1,80 | KRW 3.885,00 | KRW 3.885,00 | KRW 3.740,00 | 83,42K |
| 2026-08-28 | KRW 3.890,00 | -%0,89 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.820,00 | 43,15K |
| 2026-08-27 | KRW 3.925,00 | -%0,13 | KRW 3.945,00 | KRW 3.955,00 | KRW 3.870,00 | 44,59K |
| 2026-08-26 | KRW 3.930,00 | %0,00 | KRW 3.930,00 | KRW 3.945,00 | KRW 3.870,00 | 61,94K |
| 2026-08-25 | KRW 3.930,00 | +%2,75 | KRW 3.820,00 | KRW 3.935,00 | KRW 3.790,00 | 53,40K |
| 2026-08-24 | KRW 3.825,00 | +%1,06 | KRW 3.785,00 | KRW 3.840,00 | KRW 3.765,00 | 52,12K |
| 2026-08-21 | KRW 3.785,00 | -%1,82 | KRW 3.815,00 | KRW 3.845,00 | KRW 3.710,00 | 28,47K |
| 2026-08-20 | KRW 3.855,00 | +%3,49 | KRW 3.780,00 | KRW 3.880,00 | KRW 3.725,00 | 77,37K |
| 2026-08-19 | KRW 3.725,00 | -%2,36 | KRW 3.785,00 | KRW 3.810,00 | KRW 3.695,00 | 30,15K |
| 2026-08-18 | KRW 3.815,00 | -%2,68 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.770,00 | 56,21K |
| 2026-08-14 | KRW 3.920,00 | +%2,22 | KRW 3.840,00 | KRW 3.930,00 | KRW 3.840,00 | 81,43K |
| 2026-08-13 | KRW 3.835,00 | +%0,52 | KRW 3.845,00 | KRW 3.905,00 | KRW 3.775,00 | 115,71K |
| 2026-08-12 | KRW 3.815,00 | -%0,78 | KRW 3.845,00 | KRW 3.900,00 | KRW 3.800,00 | 59,04K |
| 2026-08-11 | KRW 3.845,00 | +%1,59 | KRW 3.785,00 | KRW 3.910,00 | KRW 3.745,00 | 82,64K |
| 2026-08-10 | KRW 3.785,00 | +%2,44 | KRW 3.695,00 | KRW 3.800,00 | KRW 3.645,00 | 48,54K |
| 2026-08-07 | KRW 3.695,00 | +%2,50 | KRW 3.610,00 | KRW 3.710,00 | KRW 3.595,00 | 60,11K |
| 2026-08-06 | KRW 3.605,00 | +%1,55 | KRW 3.550,00 | KRW 3.605,00 | KRW 3.505,00 | 19,02K |
| 2026-08-05 | KRW 3.550,00 | +%2,60 | KRW 3.520,00 | KRW 3.590,00 | KRW 3.500,00 | 99,03K |
| 2026-08-04 | KRW 3.460,00 | +%0,29 | KRW 3.405,00 | KRW 3.535,00 | KRW 3.405,00 | 58,05K |
| 2026-08-03 | KRW 3.450,00 | +%0,73 | KRW 3.425,00 | KRW 3.560,00 | KRW 3.360,00 | 77,88K |
| 2026-07-31 | KRW 3.425,00 | +%7,54 | KRW 3.220,00 | KRW 3.430,00 | KRW 3.220,00 | 63,99K |
| 2026-07-30 | KRW 3.185,00 | +%1,92 | KRW 3.110,00 | KRW 3.270,00 | KRW 3.085,00 | 85,66K |
| 2026-07-29 | KRW 3.125,00 | -%5,02 | KRW 3.300,00 | KRW 3.320,00 | KRW 3.005,00 | 122,34K |
| 2026-07-28 | KRW 3.290,00 | -%4,08 | KRW 3.420,00 | KRW 3.435,00 | KRW 3.240,00 | 70,84K |
| 2026-07-27 | KRW 3.430,00 | +%0,29 | KRW 3.430,00 | KRW 3.495,00 | KRW 3.410,00 | 29,03K |
| 2026-07-24 | KRW 3.420,00 | -%0,87 | KRW 3.425,00 | KRW 3.475,00 | KRW 3.375,00 | 33,17K |
| 2026-07-23 | KRW 3.450,00 | +%4,39 | KRW 3.340,00 | KRW 3.450,00 | KRW 3.320,00 | 29,38K |
| 2026-07-22 | KRW 3.305,00 | -%1,05 | KRW 3.330,00 | KRW 3.440,00 | KRW 3.300,00 | 32,80K |
| 2026-07-21 | KRW 3.340,00 | +%1,21 | KRW 3.315,00 | KRW 3.370,00 | KRW 3.250,00 | 24,47K |
| 2026-07-20 | KRW 3.300,00 | -%3,65 | KRW 3.410,00 | KRW 3.410,00 | KRW 3.300,00 | 27,59K |
| 2026-07-16 | KRW 3.425,00 | -%1,15 | KRW 3.460,00 | KRW 3.470,00 | KRW 3.370,00 | 42,11K |
| 2026-07-15 | KRW 3.465,00 | +%2,97 | KRW 3.410,00 | KRW 3.500,00 | KRW 3.410,00 | 40,70K |
| 2026-07-14 | KRW 3.365,00 | -%0,44 | KRW 3.370,00 | KRW 3.550,00 | KRW 3.225,00 | 69,91K |
| 2026-07-13 | KRW 3.380,00 | -%2,73 | KRW 3.450,00 | KRW 3.585,00 | KRW 3.360,00 | 82,82K |
| 2026-07-10 | KRW 3.475,00 | +%6,43 | KRW 3.310,00 | KRW 3.535,00 | KRW 3.260,00 | 66,15K |
| 2026-07-09 | KRW 3.265,00 | -%3,26 | KRW 3.350,00 | KRW 3.400,00 | KRW 3.225,00 | 64,83K |
| 2026-07-08 | KRW 3.375,00 | -%3,02 | KRW 3.480,00 | KRW 3.685,00 | KRW 3.285,00 | 133,92K |
| 2026-07-07 | KRW 3.480,00 | -%1,42 | KRW 3.525,00 | KRW 3.590,00 | KRW 3.405,00 | 103,13K |
| 2026-07-06 | KRW 3.530,00 | +%1,58 | KRW 3.510,00 | KRW 3.645,00 | KRW 3.500,00 | 80,65K |
| 2026-07-03 | KRW 3.475,00 | +%3,89 | KRW 3.430,00 | KRW 3.480,00 | KRW 3.295,00 | 69,97K |
| 2026-07-02 | KRW 3.345,00 | -%1,04 | KRW 3.380,00 | KRW 3.430,00 | KRW 3.275,00 | 114,75K |
| 2026-07-01 | KRW 3.380,00 | +%0,90 | KRW 3.380,00 | KRW 3.465,00 | KRW 3.335,00 | 84,89K |
| 2026-06-30 | KRW 3.350,00 | -%1,47 | KRW 3.410,00 | KRW 3.435,00 | KRW 3.350,00 | 56,46K |
| 2026-06-29 | KRW 3.400,00 | +%6,58 | KRW 3.190,00 | KRW 3.400,00 | KRW 3.175,00 | 71,62K |
| 2026-06-26 | KRW 3.190,00 | -%2,89 | KRW 3.290,00 | KRW 3.290,00 | KRW 3.105,00 | 130,39K |
| 2026-06-25 | KRW 3.285,00 | %0,00 | KRW 3.310,00 | KRW 3.390,00 | KRW 3.275,00 | 91,40K |
| 2026-06-24 | KRW 3.285,00 | -%1,65 | KRW 3.360,00 | KRW 3.360,00 | KRW 3.210,00 | 130,88K |
| 2026-06-23 | KRW 3.340,00 | -%2,48 | KRW 3.385,00 | KRW 3.470,00 | KRW 3.305,00 | 92,60K |
| 2026-06-22 | KRW 3.425,00 | -%1,86 | KRW 3.490,00 | KRW 3.490,00 | KRW 3.360,00 | 71,77K |
| 2026-06-19 | KRW 3.490,00 | -%1,69 | KRW 3.550,00 | KRW 3.605,00 | KRW 3.410,00 | 115,26K |
| 2026-06-18 | KRW 3.550,00 | -%3,27 | KRW 3.670,00 | KRW 3.675,00 | KRW 3.550,00 | 67,03K |
| 2026-06-17 | KRW 3.670,00 | -%0,94 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.625,00 | 32,83K |
| 2026-06-16 | KRW 3.705,00 | +%0,27 | KRW 3.685,00 | KRW 3.770,00 | KRW 3.670,00 | 78,81K |
| 2026-06-15 | KRW 3.695,00 | +%0,54 | KRW 3.705,00 | KRW 3.765,00 | KRW 3.670,00 | 76,57K |
| 2026-06-12 | KRW 3.675,00 | +%4,70 | KRW 3.610,00 | KRW 3.720,00 | KRW 3.550,00 | 91,79K |
| 2026-06-11 | KRW 3.510,00 | +%0,14 | KRW 3.450,00 | KRW 3.540,00 | KRW 3.425,00 | 107,52K |
| 2026-06-10 | KRW 3.505,00 | -%1,82 | KRW 3.540,00 | KRW 3.585,00 | KRW 3.420,00 | 89,65K |
| 2026-06-09 | KRW 3.570,00 | +%5,31 | KRW 3.450,00 | KRW 3.575,00 | KRW 3.400,00 | 100,04K |
| 2026-06-08 | KRW 3.390,00 | -%7,50 | KRW 3.425,00 | KRW 3.600,00 | KRW 3.355,00 | 130,84K |
| 2026-06-05 | KRW 3.665,00 | -%0,14 | KRW 3.695,00 | KRW 3.755,00 | KRW 3.605,00 | 114,48K |
| 2026-06-04 | KRW 3.670,00 | +%1,24 | KRW 3.650,00 | KRW 3.765,00 | KRW 3.605,00 | 103,08K |
| 2026-06-02 | KRW 3.625,00 | -%1,23 | KRW 3.715,00 | KRW 3.715,00 | KRW 3.530,00 | 126,74K |
| 2026-06-01 | KRW 3.670,00 | -%1,34 | KRW 3.715,00 | KRW 3.790,00 | KRW 3.635,00 | 153,79K |
| 2026-05-29 | KRW 3.720,00 | -%2,11 | KRW 3.805,00 | KRW 3.810,00 | KRW 3.700,00 | 141,28K |
| 2026-05-28 | KRW 3.800,00 | -%0,39 | KRW 3.875,00 | KRW 3.875,00 | KRW 3.650,00 | 141,51K |
| 2026-05-27 | KRW 3.815,00 | -%3,05 | KRW 3.980,00 | KRW 3.985,00 | KRW 3.790,00 | 153,03K |
| 2026-05-26 | KRW 3.935,00 | -%2,36 | KRW 4.045,00 | KRW 4.110,00 | KRW 3.915,00 | 150,86K |
| 2026-05-22 | KRW 4.030,00 | +%1,38 | KRW 3.980,00 | KRW 4.060,00 | KRW 3.975,00 | 60,49K |
| 2026-05-21 | KRW 3.975,00 | +%4,61 | KRW 3.870,00 | KRW 4.000,00 | KRW 3.870,00 | 63,37K |