Daesan F&B Inc. 065150
KRX · Güney Kore · Tüketici Hizmetleri
KRW 1.161,00-39,00 (-%3,25)
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 1.156,00 | -%3,67 | KRW 1.194,00 | KRW 1.194,00 | KRW 1.153,00 | 12,78K |
| 2026-10-01 | KRW 1.200,00 | +%0,93 | KRW 1.186,00 | KRW 1.220,00 | KRW 1.159,00 | 21,88K |
| 2026-09-30 | KRW 1.189,00 | +%0,68 | KRW 1.181,00 | KRW 1.199,00 | KRW 1.165,00 | 7,44K |
| 2026-09-29 | KRW 1.181,00 | -%1,83 | KRW 1.203,00 | KRW 1.216,00 | KRW 1.181,00 | 30,63K |
| 2026-09-28 | KRW 1.203,00 | -%1,80 | KRW 1.230,00 | KRW 1.232,00 | KRW 1.165,00 | 43,31K |
| 2026-09-23 | KRW 1.225,00 | -%0,49 | KRW 1.220,00 | KRW 1.257,00 | KRW 1.211,00 | 20,29K |
| 2026-09-22 | KRW 1.231,00 | -%3,38 | KRW 1.271,00 | KRW 1.338,00 | KRW 1.229,00 | 25,93K |
| 2026-09-21 | KRW 1.274,00 | +%0,39 | KRW 1.286,00 | KRW 1.295,00 | KRW 1.248,00 | 32,91K |
| 2026-09-18 | KRW 1.269,00 | +%5,75 | KRW 1.228,00 | KRW 1.290,00 | KRW 1.209,00 | 33,64K |
| 2026-09-17 | KRW 1.200,00 | -%5,51 | KRW 1.296,00 | KRW 1.296,00 | KRW 1.150,00 | 65,94K |
| 2026-09-16 | KRW 1.270,00 | +%0,55 | KRW 1.280,00 | KRW 1.295,00 | KRW 1.270,00 | 20,65K |
| 2026-09-15 | KRW 1.263,00 | -%3,73 | KRW 1.312,00 | KRW 1.317,00 | KRW 1.263,00 | 52,00K |
| 2026-09-14 | KRW 1.312,00 | -%2,96 | KRW 1.334,00 | KRW 1.347,00 | KRW 1.312,00 | 14,83K |
| 2026-09-11 | KRW 1.352,00 | +%0,22 | KRW 1.347,00 | KRW 1.354,00 | KRW 1.315,00 | 14,58K |
| 2026-09-10 | KRW 1.349,00 | %0,00 | KRW 1.355,00 | KRW 1.369,00 | KRW 1.328,00 | 18,99K |
| 2026-09-09 | KRW 1.349,00 | -%4,39 | KRW 1.409,00 | KRW 1.411,00 | KRW 1.340,00 | 21,69K |
| 2026-09-08 | KRW 1.411,00 | +%4,52 | KRW 1.351,00 | KRW 1.425,00 | KRW 1.351,00 | 19,72K |
| 2026-09-07 | KRW 1.350,00 | -%3,57 | KRW 1.400,00 | KRW 1.454,00 | KRW 1.350,00 | 17,17K |
| 2026-09-04 | KRW 1.400,00 | +%0,57 | KRW 1.392,00 | KRW 1.474,00 | KRW 1.321,00 | 14,67K |
| 2026-09-03 | KRW 1.392,00 | -%4,00 | KRW 1.441,00 | KRW 1.441,00 | KRW 1.392,00 | 12,23K |
| 2026-09-02 | KRW 1.450,00 | -%2,03 | KRW 1.469,00 | KRW 1.494,00 | KRW 1.448,00 | 10,96K |
| 2026-09-01 | KRW 1.480,00 | -%0,27 | KRW 1.431,00 | KRW 1.484,00 | KRW 1.431,00 | 6,02K |
| 2026-08-31 | KRW 1.484,00 | -%1,07 | KRW 1.510,00 | KRW 1.568,00 | KRW 1.452,00 | 7,62K |
| 2026-08-28 | KRW 1.500,00 | +%3,31 | KRW 1.461,00 | KRW 1.520,00 | KRW 1.458,00 | 10,07K |
| 2026-08-27 | KRW 1.452,00 | -%2,02 | KRW 1.483,00 | KRW 1.501,00 | KRW 1.431,00 | 16,70K |
| 2026-08-26 | KRW 1.482,00 | -%2,44 | KRW 1.519,00 | KRW 1.542,00 | KRW 1.397,00 | 18,34K |
| 2026-08-25 | KRW 1.519,00 | %0,00 | KRW 1.520,00 | KRW 1.544,00 | KRW 1.504,00 | 4,04K |
| 2026-08-24 | KRW 1.519,00 | -%1,17 | KRW 1.537,00 | KRW 1.537,00 | KRW 1.510,00 | 16,16K |
| 2026-08-21 | KRW 1.537,00 | -%2,04 | KRW 1.569,00 | KRW 1.569,00 | KRW 1.523,00 | 6,80K |
| 2026-08-20 | KRW 1.569,00 | +%1,55 | KRW 1.526,00 | KRW 1.654,00 | KRW 1.522,00 | 6,16K |
| 2026-08-19 | KRW 1.545,00 | -%3,26 | KRW 1.657,00 | KRW 1.657,00 | KRW 1.530,00 | 4,93K |
| 2026-08-18 | KRW 1.597,00 | -%1,42 | KRW 1.619,00 | KRW 1.630,00 | KRW 1.524,00 | 32,00K |
| 2026-08-14 | KRW 1.620,00 | -%1,28 | KRW 1.641,00 | KRW 1.653,00 | KRW 1.605,00 | 10,79K |
| 2026-08-13 | KRW 1.641,00 | -%2,26 | KRW 1.679,00 | KRW 1.679,00 | KRW 1.606,00 | 24,34K |
| 2026-08-12 | KRW 1.679,00 | +%0,84 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.649,00 | 12,94K |
| 2026-08-11 | KRW 1.665,00 | +%2,15 | KRW 1.630,00 | KRW 1.686,00 | KRW 1.623,00 | 22,54K |
| 2026-08-10 | KRW 1.630,00 | +%0,87 | KRW 1.630,00 | KRW 1.700,00 | KRW 1.610,00 | 18,86K |
| 2026-08-07 | KRW 1.616,00 | +%3,06 | KRW 1.569,00 | KRW 1.628,00 | KRW 1.561,00 | 14,67K |
| 2026-08-06 | KRW 1.568,00 | +%1,62 | KRW 1.554,00 | KRW 1.578,00 | KRW 1.543,00 | 13,51K |
| 2026-08-05 | KRW 1.543,00 | +%0,65 | KRW 1.540,00 | KRW 1.574,00 | KRW 1.540,00 | 15,78K |
| 2026-08-04 | KRW 1.533,00 | -%0,45 | KRW 1.546,00 | KRW 1.632,00 | KRW 1.522,00 | 34,58K |
| 2026-08-03 | KRW 1.540,00 | -%0,32 | KRW 1.515,00 | KRW 1.588,00 | KRW 1.515,00 | 27,73K |
| 2026-07-31 | KRW 1.545,00 | +%4,11 | KRW 1.520,00 | KRW 1.550,00 | KRW 1.517,00 | 28,10K |
| 2026-07-30 | KRW 1.484,00 | -%1,07 | KRW 1.401,00 | KRW 1.548,00 | KRW 1.356,00 | 41,48K |
| 2026-07-29 | KRW 1.500,00 | -%3,85 | KRW 1.560,00 | KRW 1.690,00 | KRW 1.500,00 | 85,39K |
| 2026-07-28 | KRW 1.560,00 | -%11,41 | KRW 1.763,00 | KRW 1.764,00 | KRW 1.560,00 | 105,73K |
| 2026-07-27 | KRW 1.761,00 | -%1,18 | KRW 1.788,00 | KRW 1.796,00 | KRW 1.668,00 | 74,23K |
| 2026-07-24 | KRW 1.782,00 | -%2,46 | KRW 1.893,00 | KRW 1.893,00 | KRW 1.678,00 | 156,42K |
| 2026-07-23 | KRW 1.827,00 | -%14,02 | KRW 2.125,00 | KRW 2.125,00 | KRW 1.823,00 | 209,28K |
| 2026-07-22 | KRW 2.125,00 | +%46,55 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.085,00 | 1,05M |
| 2026-07-21 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-20 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-16 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-15 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-14 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-13 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-10 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-09 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-08 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-07 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-06 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-03 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-02 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-07-01 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-30 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-29 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-26 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-25 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-24 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-23 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-22 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-19 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-18 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-17 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-16 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-15 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-12 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-11 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-10 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-09 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-08 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-05 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-04 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-02 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-06-01 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-29 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-28 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-27 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-26 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |
| 2026-05-22 | KRW 1.450,00 | %0,00 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.450,00 | 0 |