DSR Wire Corp 069730
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 5.450,00-40,00 (-%0,73)
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 5.450,00 | -%0,73 | KRW 5.490,00 | KRW 5.570,00 | KRW 5.410,00 | 18,14K |
| 2026-10-01 | KRW 5.490,00 | +%0,92 | KRW 5.700,00 | KRW 5.970,00 | KRW 5.400,00 | 161,15K |
| 2026-09-30 | KRW 5.440,00 | +%0,18 | KRW 5.400,00 | KRW 5.450,00 | KRW 5.370,00 | 23,78K |
| 2026-09-29 | KRW 5.430,00 | +%0,18 | KRW 5.500,00 | KRW 5.550,00 | KRW 5.350,00 | 23,10K |
| 2026-09-28 | KRW 5.420,00 | +%1,12 | KRW 5.360,00 | KRW 5.450,00 | KRW 5.340,00 | 22,01K |
| 2026-09-23 | KRW 5.360,00 | +%0,19 | KRW 5.350,00 | KRW 5.450,00 | KRW 5.320,00 | 12,82K |
| 2026-09-22 | KRW 5.350,00 | -%0,93 | KRW 5.440,00 | KRW 5.450,00 | KRW 5.320,00 | 21,00K |
| 2026-09-21 | KRW 5.400,00 | %0,00 | KRW 5.410,00 | KRW 5.480,00 | KRW 5.370,00 | 17,47K |
| 2026-09-18 | KRW 5.400,00 | +%2,86 | KRW 5.340,00 | KRW 5.400,00 | KRW 5.270,00 | 30,14K |
| 2026-09-17 | KRW 5.250,00 | -%0,38 | KRW 5.210,00 | KRW 5.470,00 | KRW 5.210,00 | 10,34K |
| 2026-09-16 | KRW 5.270,00 | +%0,38 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.190,00 | 20,06K |
| 2026-09-15 | KRW 5.250,00 | -%0,76 | KRW 5.410,00 | KRW 5.410,00 | KRW 5.210,00 | 33,06K |
| 2026-09-14 | KRW 5.290,00 | -%0,19 | KRW 5.270,00 | KRW 5.370,00 | KRW 5.270,00 | 7,44K |
| 2026-09-11 | KRW 5.300,00 | -%1,12 | KRW 5.320,00 | KRW 5.370,00 | KRW 5.280,00 | 10,47K |
| 2026-09-10 | KRW 5.360,00 | -%0,56 | KRW 5.390,00 | KRW 5.420,00 | KRW 5.270,00 | 9,69K |
| 2026-09-09 | KRW 5.390,00 | +%1,13 | KRW 5.330,00 | KRW 5.430,00 | KRW 5.300,00 | 12,55K |
| 2026-09-08 | KRW 5.330,00 | -%1,11 | KRW 5.390,00 | KRW 5.440,00 | KRW 5.310,00 | 19,31K |
| 2026-09-07 | KRW 5.390,00 | -%2,88 | KRW 5.580,00 | KRW 5.600,00 | KRW 5.390,00 | 39,52K |
| 2026-09-04 | KRW 5.550,00 | -%1,42 | KRW 5.540,00 | KRW 5.590,00 | KRW 5.460,00 | 24,91K |
| 2026-09-03 | KRW 5.630,00 | -%0,18 | KRW 5.610,00 | KRW 5.720,00 | KRW 5.490,00 | 21,93K |
| 2026-09-02 | KRW 5.640,00 | +%0,36 | KRW 5.620,00 | KRW 5.640,00 | KRW 5.340,00 | 16,71K |
| 2026-09-01 | KRW 5.620,00 | +%0,90 | KRW 5.570,00 | KRW 5.640,00 | KRW 5.500,00 | 11,93K |
| 2026-08-31 | KRW 5.570,00 | +%1,27 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.380,00 | 20,27K |
| 2026-08-28 | KRW 5.500,00 | +%2,04 | KRW 5.430,00 | KRW 5.520,00 | KRW 5.370,00 | 46,77K |
| 2026-08-27 | KRW 5.390,00 | -%3,06 | KRW 5.620,00 | KRW 5.620,00 | KRW 5.370,00 | 25,27K |
| 2026-08-26 | KRW 5.560,00 | +%0,72 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.450,00 | 17,13K |
| 2026-08-25 | KRW 5.520,00 | +%1,28 | KRW 5.450,00 | KRW 5.520,00 | KRW 5.320,00 | 9,50K |
| 2026-08-24 | KRW 5.450,00 | %0,00 | KRW 5.450,00 | KRW 5.740,00 | KRW 5.360,00 | 17,77K |
| 2026-08-21 | KRW 5.450,00 | -%2,15 | KRW 5.500,00 | KRW 5.540,00 | KRW 5.370,00 | 30,05K |
| 2026-08-20 | KRW 5.570,00 | -%3,30 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.460,00 | 62,52K |
| 2026-08-19 | KRW 5.760,00 | -%1,03 | KRW 5.780,00 | KRW 5.900,00 | KRW 5.610,00 | 28,58K |
| 2026-08-18 | KRW 5.820,00 | -%2,51 | KRW 5.950,00 | KRW 5.960,00 | KRW 5.670,00 | 104,40K |
| 2026-08-14 | KRW 5.970,00 | +%1,36 | KRW 5.890,00 | KRW 6.050,00 | KRW 5.840,00 | 136,17K |
| 2026-08-13 | KRW 5.890,00 | -%1,01 | KRW 5.950,00 | KRW 6.010,00 | KRW 5.840,00 | 31,84K |
| 2026-08-12 | KRW 5.950,00 | -%0,67 | KRW 5.990,00 | KRW 6.005,00 | KRW 5.840,00 | 33,02K |
| 2026-08-11 | KRW 5.990,00 | +%2,22 | KRW 5.790,00 | KRW 6.040,00 | KRW 5.790,00 | 42,23K |
| 2026-08-10 | KRW 5.860,00 | -%0,51 | KRW 5.930,00 | KRW 5.970,00 | KRW 5.780,00 | 31,06K |
| 2026-08-07 | KRW 5.890,00 | +%3,51 | KRW 5.690,00 | KRW 6.150,00 | KRW 5.640,00 | 174,61K |
| 2026-08-06 | KRW 5.690,00 | +%0,18 | KRW 5.630,00 | KRW 5.720,00 | KRW 5.600,00 | 8,09K |
| 2026-08-05 | KRW 5.680,00 | +%3,46 | KRW 5.490,00 | KRW 5.730,00 | KRW 5.490,00 | 79,80K |
| 2026-08-04 | KRW 5.490,00 | +%4,57 | KRW 5.240,00 | KRW 5.510,00 | KRW 5.240,00 | 38,15K |
| 2026-08-03 | KRW 5.250,00 | -%3,49 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.200,00 | 30,26K |
| 2026-07-31 | KRW 5.440,00 | +%3,03 | KRW 5.290,00 | KRW 5.450,00 | KRW 5.250,00 | 24,10K |
| 2026-07-30 | KRW 5.280,00 | +%0,19 | KRW 5.100,00 | KRW 5.420,00 | KRW 5.100,00 | 56,68K |
| 2026-07-29 | KRW 5.270,00 | -%4,87 | KRW 5.520,00 | KRW 5.690,00 | KRW 4.800,00 | 179,85K |
| 2026-07-28 | KRW 5.540,00 | -%4,15 | KRW 5.780,00 | KRW 5.780,00 | KRW 5.370,00 | 57,64K |
| 2026-07-27 | KRW 5.780,00 | +%0,17 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.670,00 | 39,37K |
| 2026-07-24 | KRW 5.770,00 | -%0,17 | KRW 5.820,00 | KRW 5.950,00 | KRW 5.670,00 | 65,71K |
| 2026-07-23 | KRW 5.780,00 | +%2,48 | KRW 5.710,00 | KRW 5.860,00 | KRW 5.640,00 | 92,84K |
| 2026-07-22 | KRW 5.640,00 | -%0,18 | KRW 5.650,00 | KRW 5.700,00 | KRW 5.550,00 | 29,74K |
| 2026-07-21 | KRW 5.650,00 | +%1,07 | KRW 5.560,00 | KRW 5.740,00 | KRW 5.540,00 | 46,83K |
| 2026-07-20 | KRW 5.590,00 | %0,00 | KRW 5.590,00 | KRW 5.740,00 | KRW 5.490,00 | 55,09K |
| 2026-07-16 | KRW 5.590,00 | -%0,18 | KRW 5.700,00 | KRW 5.700,00 | KRW 5.500,00 | 15,70K |
| 2026-07-15 | KRW 5.600,00 | -%0,71 | KRW 5.670,00 | KRW 5.710,00 | KRW 5.540,00 | 62,46K |
| 2026-07-14 | KRW 5.640,00 | +%2,17 | KRW 5.500,00 | KRW 5.640,00 | KRW 5.470,00 | 53,29K |
| 2026-07-13 | KRW 5.520,00 | %0,00 | KRW 5.520,00 | KRW 5.640,00 | KRW 5.460,00 | 31,53K |
| 2026-07-10 | KRW 5.520,00 | +%1,47 | KRW 5.470,00 | KRW 5.630,00 | KRW 5.270,00 | 33,10K |
| 2026-07-09 | KRW 5.440,00 | -%1,81 | KRW 5.520,00 | KRW 5.630,00 | KRW 5.340,00 | 25,46K |
| 2026-07-08 | KRW 5.540,00 | +%1,47 | KRW 5.440,00 | KRW 5.650,00 | KRW 5.350,00 | 52,91K |
| 2026-07-07 | KRW 5.460,00 | -%2,50 | KRW 5.580,00 | KRW 5.640,00 | KRW 5.400,00 | 40,42K |
| 2026-07-06 | KRW 5.600,00 | %0,00 | KRW 5.700,00 | KRW 5.800,00 | KRW 5.470,00 | 72,45K |
| 2026-07-03 | KRW 5.600,00 | +%1,08 | KRW 5.450,00 | KRW 5.650,00 | KRW 5.420,00 | 50,28K |
| 2026-07-02 | KRW 5.540,00 | -%0,54 | KRW 5.550,00 | KRW 5.610,00 | KRW 5.370,00 | 42,17K |
| 2026-07-01 | KRW 5.570,00 | -%0,71 | KRW 5.550,00 | KRW 5.610,00 | KRW 5.330,00 | 80,70K |
| 2026-06-30 | KRW 5.610,00 | +%7,47 | KRW 5.350,00 | KRW 5.750,00 | KRW 5.180,00 | 246,94K |
| 2026-06-29 | KRW 5.220,00 | +%3,57 | KRW 5.100,00 | KRW 5.370,00 | KRW 5.030,00 | 171,89K |
| 2026-06-26 | KRW 5.040,00 | +%0,80 | KRW 4.980,00 | KRW 5.090,00 | KRW 4.850,00 | 40,51K |
| 2026-06-25 | KRW 5.000,00 | -%0,99 | KRW 5.030,00 | KRW 5.180,00 | KRW 4.940,00 | 72,11K |
| 2026-06-24 | KRW 5.050,00 | +%3,27 | KRW 4.900,00 | KRW 5.340,00 | KRW 4.760,00 | 202,24K |
| 2026-06-23 | KRW 4.890,00 | -%2,78 | KRW 5.100,00 | KRW 5.470,00 | KRW 4.860,00 | 172,48K |
| 2026-06-22 | KRW 5.030,00 | %0,00 | KRW 5.110,00 | KRW 5.110,00 | KRW 4.990,00 | 14,08K |
| 2026-06-19 | KRW 5.030,00 | -%3,82 | KRW 5.190,00 | KRW 5.190,00 | KRW 4.935,00 | 38,22K |
| 2026-06-18 | KRW 5.230,00 | %0,00 | KRW 5.230,00 | KRW 5.240,00 | KRW 5.110,00 | 20,71K |
| 2026-06-17 | KRW 5.230,00 | -%1,32 | KRW 5.300,00 | KRW 5.420,00 | KRW 5.220,00 | 43,50K |
| 2026-06-16 | KRW 5.300,00 | +%0,19 | KRW 5.290,00 | KRW 5.370,00 | KRW 5.260,00 | 53,08K |
| 2026-06-15 | KRW 5.290,00 | %0,00 | KRW 5.290,00 | KRW 5.350,00 | KRW 5.220,00 | 25,46K |
| 2026-06-12 | KRW 5.290,00 | +%2,32 | KRW 5.180,00 | KRW 5.330,00 | KRW 5.180,00 | 33,53K |
| 2026-06-11 | KRW 5.170,00 | +%1,77 | KRW 5.080,00 | KRW 5.170,00 | KRW 5.060,00 | 23,71K |
| 2026-06-10 | KRW 5.080,00 | -%2,50 | KRW 5.210,00 | KRW 5.210,00 | KRW 5.060,00 | 15,62K |
| 2026-06-09 | KRW 5.210,00 | +%4,41 | KRW 4.995,00 | KRW 5.330,00 | KRW 4.950,00 | 76,88K |
| 2026-06-08 | KRW 4.990,00 | -%2,35 | KRW 5.020,00 | KRW 5.020,00 | KRW 4.875,00 | 45,58K |
| 2026-06-05 | KRW 5.110,00 | +%2,00 | KRW 4.980,00 | KRW 5.110,00 | KRW 4.920,00 | 34,85K |
| 2026-06-04 | KRW 5.010,00 | -%2,53 | KRW 5.140,00 | KRW 5.200,00 | KRW 4.980,00 | 44,95K |
| 2026-06-02 | KRW 5.140,00 | +%1,98 | KRW 5.040,00 | KRW 5.140,00 | KRW 4.850,00 | 65,18K |
| 2026-06-01 | KRW 5.040,00 | -%1,75 | KRW 5.100,00 | KRW 5.130,00 | KRW 4.925,00 | 71,04K |
| 2026-05-29 | KRW 5.130,00 | -%1,91 | KRW 5.260,00 | KRW 5.380,00 | KRW 5.120,00 | 41,37K |
| 2026-05-28 | KRW 5.230,00 | -%1,32 | KRW 5.450,00 | KRW 5.450,00 | KRW 5.100,00 | 34,96K |
| 2026-05-27 | KRW 5.300,00 | -%1,49 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.220,00 | 57,83K |
| 2026-05-26 | KRW 5.380,00 | -%3,93 | KRW 5.650,00 | KRW 5.730,00 | KRW 5.350,00 | 61,45K |
| 2026-05-22 | KRW 5.600,00 | +%4,28 | KRW 5.380,00 | KRW 5.600,00 | KRW 5.380,00 | 71,83K |