DONGSUNG FINETEC Co., Ltd. 033500
KRX · Güney Kore · Proses Endüstrileri
KRW 16.130,00+290,00 (+%1,83)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15.840,00 | +%1,21 | KRW 15.890,00 | KRW 16.090,00 | KRW 15.670,00 | 88,01K |
| 2026-09-29 | KRW 15.650,00 | -%2,00 | KRW 15.950,00 | KRW 15.950,00 | KRW 15.300,00 | 147,21K |
| 2026-09-28 | KRW 15.970,00 | +%0,25 | KRW 16.000,00 | KRW 16.220,00 | KRW 15.810,00 | 105,11K |
| 2026-09-23 | KRW 15.930,00 | -%1,79 | KRW 16.270,00 | KRW 16.360,00 |
| KRW 15.870,00 |
| 59,03K |
| 2026-09-22 | KRW 16.220,00 | -%1,40 | KRW 16.510,00 | KRW 16.750,00 | KRW 16.140,00 | 108,24K |
| 2026-09-21 | KRW 16.450,00 | -%0,72 | KRW 16.650,00 | KRW 16.650,00 | KRW 16.300,00 | 59,52K |
| 2026-09-18 | KRW 16.570,00 | -%0,60 | KRW 16.900,00 | KRW 16.900,00 | KRW 16.490,00 | 40,82K |
| 2026-09-17 | KRW 16.670,00 | +%2,40 | KRW 16.390,00 | KRW 16.890,00 | KRW 16.390,00 | 50,40K |
| 2026-09-16 | KRW 16.280,00 | +%0,12 | KRW 16.380,00 | KRW 16.450,00 | KRW 16.130,00 | 39,79K |
| 2026-09-15 | KRW 16.260,00 | -%3,27 | KRW 16.650,00 | KRW 16.730,00 | KRW 16.050,00 | 64,74K |
| 2026-09-14 | KRW 16.810,00 | +%0,12 | KRW 16.600,00 | KRW 17.260,00 | KRW 16.320,00 | 51,16K |
| 2026-09-11 | KRW 16.790,00 | -%0,12 | KRW 16.400,00 | KRW 17.020,00 | KRW 16.250,00 | 58,30K |
| 2026-09-10 | KRW 16.810,00 | -%0,12 | KRW 16.610,00 | KRW 16.810,00 | KRW 16.260,00 | 133,68K |
| 2026-09-09 | KRW 16.830,00 | +%0,42 | KRW 16.600,00 | KRW 17.090,00 | KRW 16.600,00 | 82,23K |
| 2026-09-08 | KRW 16.760,00 | -%2,10 | KRW 17.250,00 | KRW 17.540,00 | KRW 16.740,00 | 83,84K |
| 2026-09-07 | KRW 17.120,00 | -%0,23 | KRW 17.190,00 | KRW 17.260,00 | KRW 16.860,00 | 59,57K |
| 2026-09-04 | KRW 17.160,00 | +%0,76 | KRW 17.200,00 | KRW 17.350,00 | KRW 16.880,00 | 78,07K |
| 2026-09-03 | KRW 17.030,00 | +%2,96 | KRW 16.900,00 | KRW 17.220,00 | KRW 16.510,00 | 156,79K |
| 2026-09-02 | KRW 16.540,00 | -%6,82 | KRW 17.300,00 | KRW 17.510,00 | KRW 16.530,00 | 107,59K |
| 2026-09-01 | KRW 17.750,00 | -%1,50 | KRW 17.940,00 | KRW 18.190,00 | KRW 17.590,00 | 77,67K |
| 2026-08-31 | KRW 18.020,00 | -%1,85 | KRW 18.300,00 | KRW 18.300,00 | KRW 17.650,00 | 86,49K |
| 2026-08-28 | KRW 18.360,00 | +%3,32 | KRW 17.810,00 | KRW 18.460,00 | KRW 17.650,00 | 86,87K |
| 2026-08-27 | KRW 17.770,00 | -%0,11 | KRW 17.850,00 | KRW 18.010,00 | KRW 17.630,00 | 63,92K |
| 2026-08-26 | KRW 17.790,00 | +%1,37 | KRW 17.510,00 | KRW 18.140,00 | KRW 17.000,00 | 94,21K |
| 2026-08-25 | KRW 17.550,00 | +%2,75 | KRW 17.000,00 | KRW 17.550,00 | KRW 16.430,00 | 66,76K |
| 2026-08-24 | KRW 17.080,00 | +%2,28 | KRW 16.560,00 | KRW 17.260,00 | KRW 16.500,00 | 64,80K |
| 2026-08-21 | KRW 16.700,00 | -%4,30 | KRW 17.030,00 | KRW 17.250,00 | KRW 16.530,00 | 105,49K |
| 2026-08-20 | KRW 17.450,00 | +%0,40 | KRW 17.730,00 | KRW 18.060,00 | KRW 17.000,00 | 144,20K |
| 2026-08-19 | KRW 17.380,00 | -%3,71 | KRW 17.410,00 | KRW 17.850,00 | KRW 16.890,00 | 165,02K |
| 2026-08-18 | KRW 18.050,00 | +%4,03 | KRW 18.760,00 | KRW 18.760,00 | KRW 17.770,00 | 327,58K |
| 2026-08-14 | KRW 17.350,00 | +%1,05 | KRW 17.500,00 | KRW 17.840,00 | KRW 16.950,00 | 102,49K |
| 2026-08-13 | KRW 17.170,00 | -%1,04 | KRW 17.360,00 | KRW 17.470,00 | KRW 17.010,00 | 88,27K |
| 2026-08-12 | KRW 17.350,00 | -%0,74 | KRW 17.460,00 | KRW 17.460,00 | KRW 17.070,00 | 79,66K |
| 2026-08-11 | KRW 17.480,00 | -%1,02 | KRW 17.500,00 | KRW 18.060,00 | KRW 17.320,00 | 168,39K |
| 2026-08-10 | KRW 17.660,00 | +%3,88 | KRW 17.030,00 | KRW 17.680,00 | KRW 17.030,00 | 70,08K |
| 2026-08-07 | KRW 17.000,00 | -%0,82 | KRW 17.100,00 | KRW 17.300,00 | KRW 16.500,00 | 77,86K |
| 2026-08-06 | KRW 17.140,00 | +%0,41 | KRW 16.980,00 | KRW 17.370,00 | KRW 16.710,00 | 60,56K |
| 2026-08-05 | KRW 17.070,00 | +%1,73 | KRW 16.980,00 | KRW 17.370,00 | KRW 16.790,00 | 96,86K |
| 2026-08-04 | KRW 16.780,00 | +%5,01 | KRW 16.070,00 | KRW 16.830,00 | KRW 16.070,00 | 106,66K |
| 2026-08-03 | KRW 15.980,00 | +%1,85 | KRW 15.540,00 | KRW 16.300,00 | KRW 15.150,00 | 64,82K |
| 2026-07-31 | KRW 15.690,00 | +%6,59 | KRW 15.030,00 | KRW 15.880,00 | KRW 14.930,00 | 124,72K |
| 2026-07-30 | KRW 14.720,00 | +%0,14 | KRW 14.200,00 | KRW 15.610,00 | KRW 14.200,00 | 137,41K |
| 2026-07-29 | KRW 14.700,00 | -%6,90 | KRW 15.800,00 | KRW 15.900,00 | KRW 14.050,00 | 196,10K |
| 2026-07-28 | KRW 15.790,00 | -%5,62 | KRW 16.150,00 | KRW 16.460,00 | KRW 15.380,00 | 103,11K |
| 2026-07-27 | KRW 16.730,00 | -%2,51 | KRW 17.360,00 | KRW 17.440,00 | KRW 16.700,00 | 86,55K |
| 2026-07-24 | KRW 17.160,00 | +%0,65 | KRW 16.810,00 | KRW 17.580,00 | KRW 16.730,00 | 100,23K |
| 2026-07-23 | KRW 17.050,00 | +%9,29 | KRW 15.880,00 | KRW 17.310,00 | KRW 15.630,00 | 154,58K |
| 2026-07-22 | KRW 15.600,00 | +%0,97 | KRW 15.880,00 | KRW 16.140,00 | KRW 15.600,00 | 93,81K |
| 2026-07-21 | KRW 15.450,00 | +%0,39 | KRW 15.320,00 | KRW 15.680,00 | KRW 15.030,00 | 63,93K |
| 2026-07-20 | KRW 15.390,00 | -%4,11 | KRW 16.050,00 | KRW 16.050,00 | KRW 15.290,00 | 70,08K |
| 2026-07-16 | KRW 16.050,00 | +%0,50 | KRW 16.150,00 | KRW 16.300,00 | KRW 15.700,00 | 110,33K |
| 2026-07-15 | KRW 15.970,00 | +%2,44 | KRW 15.810,00 | KRW 16.400,00 | KRW 15.650,00 | 110,44K |
| 2026-07-14 | KRW 15.590,00 | -%5,46 | KRW 16.500,00 | KRW 16.500,00 | KRW 15.250,00 | 158,18K |
| 2026-07-13 | KRW 16.490,00 | -%1,08 | KRW 17.050,00 | KRW 17.590,00 | KRW 16.350,00 | 131,42K |
| 2026-07-10 | KRW 16.670,00 | +%6,18 | KRW 15.850,00 | KRW 17.170,00 | KRW 15.850,00 | 109,07K |
| 2026-07-09 | KRW 15.700,00 | -%2,91 | KRW 16.170,00 | KRW 16.690,00 | KRW 15.460,00 | 188,57K |
| 2026-07-08 | KRW 16.170,00 | -%5,71 | KRW 16.700,00 | KRW 16.950,00 | KRW 16.010,00 | 147,24K |
| 2026-07-07 | KRW 17.150,00 | -%2,11 | KRW 17.100,00 | KRW 17.470,00 | KRW 16.730,00 | 145,36K |
| 2026-07-06 | KRW 17.520,00 | -%0,57 | KRW 17.270,00 | KRW 18.210,00 | KRW 17.060,00 | 85,18K |
| 2026-07-03 | KRW 17.620,00 | +%0,74 | KRW 17.670,00 | KRW 17.730,00 | KRW 16.830,00 | 65,31K |
| 2026-07-02 | KRW 17.490,00 | -%4,16 | KRW 17.950,00 | KRW 18.040,00 | KRW 17.440,00 | 92,09K |
| 2026-07-01 | KRW 18.250,00 | +%5,13 | KRW 17.480,00 | KRW 18.400,00 | KRW 17.270,00 | 121,30K |
| 2026-06-30 | KRW 17.360,00 | -%6,11 | KRW 18.310,00 | KRW 18.370,00 | KRW 17.360,00 | 139,01K |
| 2026-06-29 | KRW 18.490,00 | +%14,14 | KRW 16.220,00 | KRW 18.490,00 | KRW 16.120,00 | 299,91K |
| 2026-06-26 | KRW 16.200,00 | -%5,21 | KRW 16.930,00 | KRW 17.120,00 | KRW 15.990,00 | 202,55K |
| 2026-06-25 | KRW 17.090,00 | -%5,06 | KRW 17.910,00 | KRW 18.240,00 | KRW 17.030,00 | 222,52K |
| 2026-06-24 | KRW 18.000,00 | +%5,20 | KRW 17.270,00 | KRW 18.900,00 | KRW 16.800,00 | 168,35K |
| 2026-06-23 | KRW 17.110,00 | -%7,31 | KRW 18.280,00 | KRW 18.670,00 | KRW 17.110,00 | 136,90K |
| 2026-06-22 | KRW 18.460,00 | -%1,86 | KRW 19.000,00 | KRW 19.460,00 | KRW 18.300,00 | 99,81K |
| 2026-06-19 | KRW 18.810,00 | -%4,13 | KRW 19.650,00 | KRW 19.810,00 | KRW 18.610,00 | 174,75K |
| 2026-06-18 | KRW 19.620,00 | -%2,87 | KRW 20.400,00 | KRW 20.400,00 | KRW 19.600,00 | 168,46K |
| 2026-06-17 | KRW 20.200,00 | -%0,25 | KRW 20.550,00 | KRW 20.900,00 | KRW 20.150,00 | 182,74K |
| 2026-06-16 | KRW 20.250,00 | +%1,35 | KRW 20.100,00 | KRW 20.600,00 | KRW 19.690,00 | 136,60K |
| 2026-06-15 | KRW 19.980,00 | +%7,07 | KRW 19.830,00 | KRW 20.100,00 | KRW 19.420,00 | 210,27K |
| 2026-06-12 | KRW 18.660,00 | +%2,81 | KRW 18.930,00 | KRW 19.170,00 | KRW 18.300,00 | 167,46K |
| 2026-06-11 | KRW 18.150,00 | -%0,22 | KRW 17.920,00 | KRW 18.150,00 | KRW 17.410,00 | 378,17K |
| 2026-06-10 | KRW 18.190,00 | +%1,68 | KRW 17.730,00 | KRW 18.630,00 | KRW 17.610,00 | 7 |
| 2026-06-09 | KRW 17.890,00 | +%2,00 | KRW 17.810,00 | KRW 18.130,00 | KRW 17.450,00 | 293,00K |
| 2026-06-08 | KRW 17.540,00 | -%7,34 | KRW 17.860,00 | KRW 18.300,00 | KRW 17.390,00 | 262,54K |
| 2026-06-05 | KRW 18.930,00 | -%3,62 | KRW 19.650,00 | KRW 19.650,00 | KRW 18.870,00 | 146,22K |
| 2026-06-04 | KRW 19.640,00 | +%0,26 | KRW 20.300,00 | KRW 20.350,00 | KRW 19.590,00 | 183,47K |
| 2026-06-02 | KRW 19.590,00 | -%3,02 | KRW 19.880,00 | KRW 19.980,00 | KRW 19.260,00 | 249,63K |
| 2026-06-01 | KRW 20.200,00 | -%1,46 | KRW 20.400,00 | KRW 21.050,00 | KRW 19.700,00 | 236,35K |
| 2026-05-29 | KRW 20.500,00 | -%3,07 | KRW 21.350,00 | KRW 21.450,00 | KRW 20.200,00 | 226,58K |
| 2026-05-28 | KRW 21.150,00 | -%2,98 | KRW 21.700,00 | KRW 21.800,00 | KRW 20.300,00 | 222,71K |
| 2026-05-27 | KRW 21.800,00 | -%4,60 | KRW 22.850,00 | KRW 22.850,00 | KRW 21.650,00 | 193,12K |
| 2026-05-26 | KRW 22.850,00 | %0,00 | KRW 23.500,00 | KRW 23.500,00 | KRW 22.550,00 | 214,52K |
| 2026-05-22 | KRW 22.850,00 | +%3,63 | KRW 22.700,00 | KRW 23.050,00 | KRW 22.500,00 | 176,44K |
| 2026-05-21 | KRW 22.050,00 | +%1,85 | KRW 22.300,00 | KRW 22.400,00 | KRW 21.750,00 | 249,43K |
| 2026-05-20 | KRW 21.650,00 | -%5,46 | KRW 23.100,00 | KRW 23.200,00 | KRW 21.250,00 | 225,63K |