DTC Co. Ltd. 066670
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.305,00-10,00 (-%0,30)
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 3.305,00 | -%0,30 | KRW 3.290,00 | KRW 3.320,00 | KRW 3.280,00 | 58,68K |
| 2026-10-01 | KRW 3.315,00 | +%2,63 | KRW 3.295,00 | KRW 3.345,00 | KRW 3.260,00 | 23,99K |
| 2026-09-30 | KRW 3.230,00 | +%0,62 | KRW 3.200,00 | KRW 3.320,00 | KRW 3.155,00 | 21,41K |
| 2026-09-29 | KRW 3.210,00 | -%2,13 | KRW 3.150,00 | KRW 3.280,00 | KRW 3.150,00 | 19,32K |
| 2026-09-28 | KRW 3.280,00 | %0,00 | KRW 3.260,00 | KRW 3.310,00 | KRW 3.260,00 | 9,29K |
| 2026-09-23 | KRW 3.280,00 | +%1,55 | KRW 3.145,00 | KRW 3.300,00 | KRW 3.145,00 | 19,46K |
| 2026-09-22 | KRW 3.230,00 | +%0,31 | KRW 3.210,00 | KRW 3.240,00 | KRW 3.210,00 | 10,62K |
| 2026-09-21 | KRW 3.220,00 | %0,00 | KRW 3.220,00 | KRW 3.235,00 | KRW 3.205,00 | 8,38K |
| 2026-09-18 | KRW 3.220,00 | +%0,16 | KRW 3.265,00 | KRW 3.265,00 | KRW 3.215,00 | 2,94K |
| 2026-09-17 | KRW 3.215,00 | %0,00 | KRW 3.215,00 | KRW 3.230,00 | KRW 3.200,00 | 2,95K |
| 2026-09-16 | KRW 3.215,00 | %0,00 | KRW 3.270,00 | KRW 3.270,00 | KRW 3.155,00 | 8,54K |
| 2026-09-15 | KRW 3.215,00 | +%0,78 | KRW 3.145,00 | KRW 3.230,00 | KRW 3.145,00 | 6,42K |
| 2026-09-14 | KRW 3.190,00 | +%0,31 | KRW 3.180,00 | KRW 3.210,00 | KRW 3.155,00 | 4,05K |
| 2026-09-11 | KRW 3.180,00 | +%0,32 | KRW 3.170,00 | KRW 3.275,00 | KRW 3.170,00 | 8,82K |
| 2026-09-10 | KRW 3.170,00 | +%0,32 | KRW 3.135,00 | KRW 3.170,00 | KRW 3.135,00 | 29,03K |
| 2026-09-09 | KRW 3.160,00 | -%0,94 | KRW 3.190,00 | KRW 3.190,00 | KRW 3.110,00 | 6,91K |
| 2026-09-08 | KRW 3.190,00 | +%1,11 | KRW 3.160,00 | KRW 3.220,00 | KRW 3.135,00 | 8,80K |
| 2026-09-07 | KRW 3.155,00 | -%0,32 | KRW 3.165,00 | KRW 3.200,00 | KRW 3.140,00 | 3,90K |
| 2026-09-04 | KRW 3.165,00 | -%0,78 | KRW 3.190,00 | KRW 3.345,00 | KRW 3.075,00 | 12,90K |
| 2026-09-03 | KRW 3.190,00 | -%3,33 | KRW 3.275,00 | KRW 3.295,00 | KRW 3.170,00 | 6,98K |
| 2026-09-02 | KRW 3.300,00 | +%2,96 | KRW 3.130,00 | KRW 3.300,00 | KRW 3.130,00 | 15,15K |
| 2026-09-01 | KRW 3.205,00 | +%1,75 | KRW 3.150,00 | KRW 3.255,00 | KRW 3.060,00 | 6,22K |
| 2026-08-31 | KRW 3.150,00 | +%0,80 | KRW 3.125,00 | KRW 3.190,00 | KRW 3.100,00 | 10,34K |
| 2026-08-28 | KRW 3.125,00 | -%3,99 | KRW 3.255,00 | KRW 3.290,00 | KRW 3.125,00 | 21,46K |
| 2026-08-27 | KRW 3.255,00 | -%0,61 | KRW 3.275,00 | KRW 3.335,00 | KRW 3.210,00 | 26,69K |
| 2026-08-26 | KRW 3.275,00 | +%2,34 | KRW 3.200,00 | KRW 3.295,00 | KRW 3.165,00 | 23,97K |
| 2026-08-25 | KRW 3.200,00 | +%1,59 | KRW 3.105,00 | KRW 3.265,00 | KRW 3.090,00 | 45,85K |
| 2026-08-24 | KRW 3.150,00 | +%1,61 | KRW 3.095,00 | KRW 3.160,00 | KRW 3.095,00 | 16,40K |
| 2026-08-21 | KRW 3.100,00 | -%1,27 | KRW 3.135,00 | KRW 3.165,00 | KRW 3.025,00 | 21,59K |
| 2026-08-20 | KRW 3.140,00 | +%5,19 | KRW 2.950,00 | KRW 3.155,00 | KRW 2.925,00 | 35,84K |
| 2026-08-19 | KRW 2.985,00 | +%0,84 | KRW 2.960,00 | KRW 3.080,00 | KRW 2.820,00 | 25,51K |
| 2026-08-18 | KRW 2.960,00 | -%2,31 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.850,00 | 17,03K |
| 2026-08-14 | KRW 3.030,00 | +%5,94 | KRW 2.860,00 | KRW 3.030,00 | KRW 2.815,00 | 29,21K |
| 2026-08-13 | KRW 2.860,00 | -%4,03 | KRW 2.890,00 | KRW 2.950,00 | KRW 2.755,00 | 34,09K |
| 2026-08-12 | KRW 2.980,00 | -%0,17 | KRW 2.985,00 | KRW 2.995,00 | KRW 2.730,00 | 26,16K |
| 2026-08-11 | KRW 2.985,00 | +%1,36 | KRW 2.925,00 | KRW 2.985,00 | KRW 2.915,00 | 23,89K |
| 2026-08-10 | KRW 2.945,00 | +%3,15 | KRW 2.835,00 | KRW 2.945,00 | KRW 2.810,00 | 20,17K |
| 2026-08-07 | KRW 2.855,00 | +%5,74 | KRW 2.700,00 | KRW 2.855,00 | KRW 2.700,00 | 23,90K |
| 2026-08-06 | KRW 2.700,00 | -%1,46 | KRW 2.720,00 | KRW 2.740,00 | KRW 2.680,00 | 12,89K |
| 2026-08-05 | KRW 2.740,00 | +%3,59 | KRW 2.620,00 | KRW 2.760,00 | KRW 2.615,00 | 16,94K |
| 2026-08-04 | KRW 2.645,00 | +%5,59 | KRW 2.465,00 | KRW 2.700,00 | KRW 2.465,00 | 30,26K |
| 2026-08-03 | KRW 2.505,00 | -%3,47 | KRW 2.540,00 | KRW 2.650,00 | KRW 2.505,00 | 7,09K |
| 2026-07-31 | KRW 2.595,00 | +%3,59 | KRW 2.490,00 | KRW 2.600,00 | KRW 2.415,00 | 8,40K |
| 2026-07-30 | KRW 2.505,00 | +%4,59 | KRW 2.265,00 | KRW 2.565,00 | KRW 2.265,00 | 15,50K |
| 2026-07-29 | KRW 2.395,00 | -%4,96 | KRW 2.420,00 | KRW 2.510,00 | KRW 2.275,00 | 45,71K |
| 2026-07-28 | KRW 2.520,00 | -%2,51 | KRW 2.595,00 | KRW 2.595,00 | KRW 2.430,00 | 16,03K |
| 2026-07-27 | KRW 2.585,00 | +%1,17 | KRW 2.600,00 | KRW 2.645,00 | KRW 2.525,00 | 8,07K |
| 2026-07-24 | KRW 2.555,00 | +%0,39 | KRW 2.545,00 | KRW 2.590,00 | KRW 2.525,00 | 7,22K |
| 2026-07-23 | KRW 2.545,00 | +%2,21 | KRW 2.425,00 | KRW 2.575,00 | KRW 2.425,00 | 12,78K |
| 2026-07-22 | KRW 2.490,00 | -%1,97 | KRW 2.545,00 | KRW 2.625,00 | KRW 2.420,00 | 8,83K |
| 2026-07-21 | KRW 2.540,00 | +%0,79 | KRW 2.500,00 | KRW 2.590,00 | KRW 2.490,00 | 9,92K |
| 2026-07-20 | KRW 2.520,00 | -%1,18 | KRW 2.645,00 | KRW 2.645,00 | KRW 2.485,00 | 22,74K |
| 2026-07-16 | KRW 2.550,00 | +%4,51 | KRW 2.490,00 | KRW 2.555,00 | KRW 2.455,00 | 22,16K |
| 2026-07-15 | KRW 2.440,00 | +%2,09 | KRW 2.355,00 | KRW 2.465,00 | KRW 2.355,00 | 8,34K |
| 2026-07-14 | KRW 2.390,00 | +%0,84 | KRW 2.355,00 | KRW 2.405,00 | KRW 2.355,00 | 25,35K |
| 2026-07-13 | KRW 2.370,00 | -%1,66 | KRW 2.405,00 | KRW 2.565,00 | KRW 2.345,00 | 11,34K |
| 2026-07-10 | KRW 2.410,00 | +%1,47 | KRW 2.335,00 | KRW 2.470,00 | KRW 2.335,00 | 20,89K |
| 2026-07-09 | KRW 2.375,00 | -%0,84 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.345,00 | 12,73K |
| 2026-07-08 | KRW 2.395,00 | -%3,82 | KRW 2.470,00 | KRW 2.490,00 | KRW 2.330,00 | 15,84K |
| 2026-07-07 | KRW 2.490,00 | -%1,19 | KRW 2.415,00 | KRW 2.590,00 | KRW 2.415,00 | 19,30K |
| 2026-07-06 | KRW 2.520,00 | +%2,44 | KRW 2.435,00 | KRW 2.525,00 | KRW 2.405,00 | 12,55K |
| 2026-07-03 | KRW 2.460,00 | %0,00 | KRW 2.460,00 | KRW 2.500,00 | KRW 2.410,00 | 10,85K |
| 2026-07-02 | KRW 2.460,00 | -%4,65 | KRW 2.580,00 | KRW 2.685,00 | KRW 2.460,00 | 9,03K |
| 2026-07-01 | KRW 2.580,00 | -%3,37 | KRW 2.650,00 | KRW 2.695,00 | KRW 2.490,00 | 7,30K |
| 2026-06-30 | KRW 2.670,00 | +%0,75 | KRW 2.650,00 | KRW 2.780,00 | KRW 2.650,00 | 9,70K |
| 2026-06-29 | KRW 2.650,00 | +%4,13 | KRW 2.345,00 | KRW 2.700,00 | KRW 2.345,00 | 17,74K |
| 2026-06-26 | KRW 2.545,00 | -%0,59 | KRW 2.560,00 | KRW 2.690,00 | KRW 2.495,00 | 33,06K |
| 2026-06-25 | KRW 2.560,00 | +%0,20 | KRW 2.545,00 | KRW 2.615,00 | KRW 2.540,00 | 17,28K |
| 2026-06-24 | KRW 2.555,00 | %0,00 | KRW 2.530,00 | KRW 2.695,00 | KRW 2.530,00 | 14,72K |
| 2026-06-23 | KRW 2.555,00 | -%2,67 | KRW 2.580,00 | KRW 2.650,00 | KRW 2.530,00 | 52,98K |
| 2026-06-22 | KRW 2.625,00 | -%5,06 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.530,00 | 49,45K |
| 2026-06-19 | KRW 2.765,00 | +%0,36 | KRW 2.755,00 | KRW 2.805,00 | KRW 2.620,00 | 43,68K |
| 2026-06-18 | KRW 2.755,00 | +%2,42 | KRW 2.695,00 | KRW 2.810,00 | KRW 2.690,00 | 40,34K |
| 2026-06-17 | KRW 2.690,00 | -%2,89 | KRW 2.800,00 | KRW 2.845,00 | KRW 2.645,00 | 48,07K |
| 2026-06-16 | KRW 2.770,00 | +%2,59 | KRW 2.670,00 | KRW 2.805,00 | KRW 2.670,00 | 47,52K |
| 2026-06-15 | KRW 2.700,00 | +%1,69 | KRW 2.665,00 | KRW 2.725,00 | KRW 2.635,00 | 18,97K |
| 2026-06-12 | KRW 2.655,00 | -%1,85 | KRW 2.700,00 | KRW 2.750,00 | KRW 2.615,00 | 46,25K |
| 2026-06-11 | KRW 2.705,00 | +%8,20 | KRW 2.480,00 | KRW 2.720,00 | KRW 2.435,00 | 49,49K |
| 2026-06-10 | KRW 2.500,00 | +%3,31 | KRW 2.400,00 | KRW 2.500,00 | KRW 2.355,00 | 30,15K |
| 2026-06-09 | KRW 2.420,00 | -%3,01 | KRW 2.380,00 | KRW 2.500,00 | KRW 2.380,00 | 27,50K |
| 2026-06-08 | KRW 2.495,00 | -%0,60 | KRW 2.320,00 | KRW 2.510,00 | KRW 2.320,00 | 53,81K |
| 2026-06-05 | KRW 2.510,00 | -%5,46 | KRW 2.600,00 | KRW 2.630,00 | KRW 2.415,00 | 33,98K |
| 2026-06-04 | KRW 2.655,00 | +%4,32 | KRW 2.500,00 | KRW 2.655,00 | KRW 2.455,00 | 41,54K |
| 2026-06-02 | KRW 2.545,00 | +%2,21 | KRW 2.405,00 | KRW 2.545,00 | KRW 2.365,00 | 61,96K |
| 2026-06-01 | KRW 2.490,00 | -%4,96 | KRW 2.610,00 | KRW 2.610,00 | KRW 2.405,00 | 98,14K |
| 2026-05-29 | KRW 2.620,00 | -%1,13 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.510,00 | 67,86K |
| 2026-05-28 | KRW 2.650,00 | +%3,52 | KRW 2.560,00 | KRW 2.675,00 | KRW 2.510,00 | 32,31K |
| 2026-05-27 | KRW 2.560,00 | -%3,76 | KRW 2.660,00 | KRW 2.715,00 | KRW 2.560,00 | 85,05K |
| 2026-05-26 | KRW 2.660,00 | -%4,83 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.660,00 | 55,78K |
| 2026-05-22 | KRW 2.795,00 | +%2,19 | KRW 2.745,00 | KRW 2.825,00 | KRW 2.680,00 | 50,97K |