Duksan Hi-Metal Co., Ltd. 077360
KRX · Güney Kore · Üretici İmalatı
KRW 13.950,00-140,00 (-%0,99)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 13.910,00 | -%1,28 | KRW 14.090,00 | KRW 14.580,00 | KRW 13.840,00 | 550,24K |
| 2026-10-01 | KRW 14.090,00 | +%4,99 | KRW 13.350,00 | KRW 14.150,00 | KRW 13.200,00 | 1,07M |
| 2026-09-30 | KRW 13.420,00 | -%4,76 | KRW 14.240,00 | KRW 14.240,00 | KRW 12.800,00 | 1,74M |
| 2026-09-29 | KRW 14.090,00 | +%9,39 | KRW 12.690,00 | KRW 14.140,00 | KRW 12.680,00 | 1,40M |
| 2026-09-28 | KRW 12.880,00 | -%1,98 | KRW 13.200,00 | KRW 13.600,00 | KRW 12.850,00 | 589,23K |
| 2026-09-23 | KRW 13.140,00 | +%1,62 | KRW 13.040,00 | KRW 13.460,00 | KRW 12.800,00 | 713,34K |
| 2026-09-22 | KRW 12.930,00 | +%4,70 | KRW 12.600,00 | KRW 12.930,00 | KRW 12.330,00 | 1,04M |
| 2026-09-21 | KRW 12.350,00 | +%6,37 | KRW 11.610,00 | KRW 12.590,00 | KRW 11.470,00 | 1,25M |
| 2026-09-18 | KRW 11.610,00 | +%3,48 | KRW 11.450,00 | KRW 12.240,00 | KRW 11.290,00 | 1,17M |
| 2026-09-17 | KRW 11.220,00 | +%5,25 | KRW 10.790,00 | KRW 11.450,00 | KRW 10.620,00 | 1,31M |
| 2026-09-16 | KRW 10.660,00 | +%4,72 | KRW 10.230,00 | KRW 10.790,00 | KRW 10.090,00 | 544,30K |
| 2026-09-15 | KRW 10.180,00 | +%3,56 | KRW 9.800,00 | KRW 10.580,00 | KRW 9.700,00 | 705,83K |
| 2026-09-14 | KRW 9.830,00 | -%1,99 | KRW 9.880,00 | KRW 10.070,00 | KRW 9.710,00 | 401,96K |
| 2026-09-11 | KRW 10.030,00 | -%3,46 | KRW 10.170,00 | KRW 10.200,00 | KRW 9.950,00 | 585,52K |
| 2026-09-10 | KRW 10.390,00 | -%1,24 | KRW 10.430,00 | KRW 10.790,00 | KRW 10.180,00 | 715,01K |
| 2026-09-09 | KRW 10.520,00 | +%7,13 | KRW 9.820,00 | KRW 10.840,00 | KRW 9.820,00 | 1,66M |
| 2026-09-08 | KRW 9.820,00 | -%2,48 | KRW 10.260,00 | KRW 10.320,00 | KRW 9.810,00 | 965,35K |
| 2026-09-07 | KRW 10.070,00 | +%0,10 | KRW 10.350,00 | KRW 10.490,00 | KRW 10.050,00 | 505,22K |
| 2026-09-04 | KRW 10.060,00 | +%3,71 | KRW 9.900,00 | KRW 10.350,00 | KRW 9.860,00 | 789,43K |
| 2026-09-03 | KRW 9.700,00 | -%2,51 | KRW 10.270,00 | KRW 10.440,00 | KRW 9.560,00 | 835,79K |
| 2026-09-02 | KRW 9.950,00 | -%0,70 | KRW 9.780,00 | KRW 10.430,00 | KRW 9.600,00 | 664,28K |
| 2026-09-01 | KRW 10.020,00 | -%3,65 | KRW 10.400,00 | KRW 10.400,00 | KRW 9.830,00 | 492,82K |
| 2026-08-31 | KRW 10.400,00 | +%5,58 | KRW 9.710,00 | KRW 10.460,00 | KRW 9.280,00 | 731,32K |
| 2026-08-28 | KRW 9.850,00 | -%1,70 | KRW 10.020,00 | KRW 10.630,00 | KRW 9.720,00 | 1,11M |
| 2026-08-27 | KRW 10.020,00 | +%1,93 | KRW 9.990,00 | KRW 10.170,00 | KRW 9.590,00 | 1,08M |
| 2026-08-26 | KRW 9.830,00 | -%0,30 | KRW 9.850,00 | KRW 10.000,00 | KRW 9.380,00 | 399,27K |
| 2026-08-25 | KRW 9.860,00 | +%4,34 | KRW 9.160,00 | KRW 9.920,00 | KRW 8.840,00 | 1,05M |
| 2026-08-24 | KRW 9.450,00 | +%1,07 | KRW 9.500,00 | KRW 9.890,00 | KRW 9.260,00 | 393,45K |
| 2026-08-21 | KRW 9.350,00 | -%4,00 | KRW 9.600,00 | KRW 10.150,00 | KRW 9.160,00 | 1,08M |
| 2026-08-20 | KRW 9.740,00 | +%1,25 | KRW 9.800,00 | KRW 10.150,00 | KRW 9.580,00 | 586,76K |
| 2026-08-19 | KRW 9.620,00 | -%2,43 | KRW 9.440,00 | KRW 10.430,00 | KRW 9.230,00 | 731,14K |
| 2026-08-18 | KRW 9.860,00 | -%0,50 | KRW 9.970,00 | KRW 10.580,00 | KRW 9.660,00 | 845,98K |
| 2026-08-14 | KRW 9.910,00 | -%4,25 | KRW 10.400,00 | KRW 10.540,00 | KRW 9.740,00 | 746,03K |
| 2026-08-13 | KRW 10.350,00 | +%3,60 | KRW 10.170,00 | KRW 11.530,00 | KRW 10.020,00 | 1,74M |
| 2026-08-12 | KRW 9.990,00 | +%3,85 | KRW 9.740,00 | KRW 10.250,00 | KRW 9.470,00 | 1,00M |
| 2026-08-11 | KRW 9.620,00 | -%1,64 | KRW 9.590,00 | KRW 9.960,00 | KRW 9.320,00 | 741,50K |
| 2026-08-10 | KRW 9.780,00 | +%5,62 | KRW 9.500,00 | KRW 10.160,00 | KRW 9.310,00 | 771,32K |
| 2026-08-07 | KRW 9.260,00 | -%2,11 | KRW 9.650,00 | KRW 10.010,00 | KRW 9.060,00 | 538,06K |
| 2026-08-06 | KRW 9.460,00 | -%3,27 | KRW 9.500,00 | KRW 10.630,00 | KRW 9.150,00 | 1,28M |
| 2026-08-05 | KRW 9.780,00 | +%3,93 | KRW 9.830,00 | KRW 10.090,00 | KRW 9.480,00 | 448,87K |
| 2026-08-04 | KRW 9.410,00 | +%5,73 | KRW 8.930,00 | KRW 9.460,00 | KRW 8.850,00 | 603,07K |
| 2026-08-03 | KRW 8.900,00 | +%1,60 | KRW 8.460,00 | KRW 9.550,00 | KRW 8.410,00 | 647,78K |
| 2026-07-31 | KRW 8.760,00 | +%26,96 | KRW 7.660,00 | KRW 8.880,00 | KRW 7.620,00 | 1,09M |
| 2026-07-30 | KRW 6.900,00 | -%5,48 | KRW 6.600,00 | KRW 7.500,00 | KRW 6.600,00 | 1,04M |
| 2026-07-29 | KRW 7.300,00 | -%6,17 | KRW 8.010,00 | KRW 8.270,00 | KRW 6.780,00 | 863,10K |
| 2026-07-28 | KRW 7.780,00 | -%12,49 | KRW 8.340,00 | KRW 8.600,00 | KRW 7.610,00 | 634,37K |
| 2026-07-27 | KRW 8.890,00 | +%4,22 | KRW 8.650,00 | KRW 8.950,00 | KRW 8.400,00 | 445,95K |
| 2026-07-24 | KRW 8.530,00 | -%5,85 | KRW 9.000,00 | KRW 9.130,00 | KRW 8.530,00 | 367,75K |
| 2026-07-23 | KRW 9.060,00 | +%2,26 | KRW 9.030,00 | KRW 9.270,00 | KRW 8.740,00 | 266,34K |
| 2026-07-22 | KRW 8.860,00 | -%6,83 | KRW 9.850,00 | KRW 10.030,00 | KRW 8.860,00 | 337,21K |
| 2026-07-21 | KRW 9.510,00 | +%9,94 | KRW 8.650,00 | KRW 9.770,00 | KRW 8.650,00 | 656,80K |
| 2026-07-20 | KRW 8.650,00 | -%6,89 | KRW 9.100,00 | KRW 9.440,00 | KRW 8.600,00 | 425,83K |
| 2026-07-16 | KRW 9.290,00 | -%8,38 | KRW 9.990,00 | KRW 10.300,00 | KRW 9.270,00 | 405,57K |
| 2026-07-15 | KRW 10.140,00 | +%11,18 | KRW 9.630,00 | KRW 10.250,00 | KRW 9.310,00 | 694,51K |
| 2026-07-14 | KRW 9.120,00 | +%1,22 | KRW 9.010,00 | KRW 9.520,00 | KRW 7.950,00 | 876,09K |
| 2026-07-13 | KRW 9.010,00 | -%5,56 | KRW 9.550,00 | KRW 10.320,00 | KRW 8.920,00 | 653,93K |
| 2026-07-10 | KRW 9.540,00 | +%20,00 | KRW 8.290,00 | KRW 9.720,00 | KRW 8.230,00 | 942,11K |
| 2026-07-09 | KRW 7.950,00 | +%2,19 | KRW 7.710,00 | KRW 8.490,00 | KRW 7.710,00 | 639,32K |
| 2026-07-08 | KRW 7.780,00 | -%8,47 | KRW 8.120,00 | KRW 8.300,00 | KRW 7.660,00 | 702,93K |
| 2026-07-07 | KRW 8.500,00 | -%10,53 | KRW 9.450,00 | KRW 9.730,00 | KRW 8.250,00 | 1,45M |
| 2026-07-06 | KRW 9.500,00 | -%11,63 | KRW 10.750,00 | KRW 10.860,00 | KRW 9.330,00 | 946,29K |
| 2026-07-03 | KRW 10.750,00 | +%3,37 | KRW 10.500,00 | KRW 10.900,00 | KRW 9.900,00 | 426,54K |
| 2026-07-02 | KRW 10.400,00 | -%17,00 | KRW 12.000,00 | KRW 12.010,00 | KRW 10.400,00 | 592,03K |
| 2026-07-01 | KRW 12.530,00 | +%15,48 | KRW 10.920,00 | KRW 12.830,00 | KRW 10.210,00 | 1,05M |
| 2026-06-30 | KRW 10.850,00 | -%0,73 | KRW 10.930,00 | KRW 11.990,00 | KRW 10.740,00 | 356,56K |
| 2026-06-29 | KRW 10.930,00 | +%6,63 | KRW 10.250,00 | KRW 10.980,00 | KRW 10.140,00 | 324,53K |
| 2026-06-26 | KRW 10.250,00 | -%7,82 | KRW 10.630,00 | KRW 11.230,00 | KRW 10.000,00 | 768,25K |
| 2026-06-25 | KRW 11.120,00 | -%4,14 | KRW 11.900,00 | KRW 12.500,00 | KRW 10.960,00 | 419,78K |
| 2026-06-24 | KRW 11.600,00 | -%0,85 | KRW 11.700,00 | KRW 12.140,00 | KRW 11.250,00 | 550,37K |
| 2026-06-23 | KRW 11.700,00 | -%13,27 | KRW 13.510,00 | KRW 13.550,00 | KRW 11.500,00 | 678,49K |
| 2026-06-22 | KRW 13.490,00 | +%7,15 | KRW 12.400,00 | KRW 13.980,00 | KRW 12.170,00 | 1,19M |
| 2026-06-19 | KRW 12.590,00 | -%7,77 | KRW 13.760,00 | KRW 13.840,00 | KRW 12.200,00 | 1,03M |
| 2026-06-18 | KRW 13.650,00 | -%4,68 | KRW 14.130,00 | KRW 14.250,00 | KRW 13.560,00 | 530,05K |
| 2026-06-17 | KRW 14.320,00 | -%0,56 | KRW 14.400,00 | KRW 15.380,00 | KRW 14.050,00 | 755,48K |
| 2026-06-16 | KRW 14.400,00 | -%1,91 | KRW 14.750,00 | KRW 15.320,00 | KRW 14.230,00 | 602,06K |
| 2026-06-15 | KRW 14.680,00 | +%1,38 | KRW 14.990,00 | KRW 15.090,00 | KRW 14.110,00 | 769,29K |
| 2026-06-12 | KRW 14.480,00 | +%0,84 | KRW 14.960,00 | KRW 15.700,00 | KRW 14.090,00 | 1,14M |
| 2026-06-11 | KRW 14.360,00 | +%10,12 | KRW 12.890,00 | KRW 14.500,00 | KRW 12.470,00 | 1,01M |
| 2026-06-10 | KRW 13.040,00 | -%6,52 | KRW 13.430,00 | KRW 14.530,00 | KRW 12.600,00 | 439 |
| 2026-06-09 | KRW 13.950,00 | +%7,39 | KRW 13.720,00 | KRW 14.400,00 | KRW 12.900,00 | 1,24M |
| 2026-06-08 | KRW 12.990,00 | -%10,41 | KRW 12.500,00 | KRW 13.950,00 | KRW 12.410,00 | 1,12M |
| 2026-06-05 | KRW 14.500,00 | -%3,40 | KRW 14.280,00 | KRW 15.490,00 | KRW 14.210,00 | 2,55M |
| 2026-06-04 | KRW 15.010,00 | +%29,96 | KRW 11.780,00 | KRW 15.010,00 | KRW 11.780,00 | 2,92M |
| 2026-06-02 | KRW 11.550,00 | -%5,71 | KRW 12.250,00 | KRW 12.250,00 | KRW 10.900,00 | 1,34M |
| 2026-06-01 | KRW 12.250,00 | -%5,70 | KRW 13.150,00 | KRW 13.460,00 | KRW 11.900,00 | 2,37M |
| 2026-05-29 | KRW 12.990,00 | -%15,70 | KRW 15.710,00 | KRW 15.710,00 | KRW 11.440,00 | 6,48M |
| 2026-05-28 | KRW 15.410,00 | -%4,99 | KRW 16.220,00 | KRW 16.370,00 | KRW 14.970,00 | 883,04K |
| 2026-05-27 | KRW 16.220,00 | -%8,77 | KRW 18.100,00 | KRW 18.100,00 | KRW 16.190,00 | 1,26M |
| 2026-05-26 | KRW 17.780,00 | -%5,88 | KRW 18.900,00 | KRW 19.270,00 | KRW 17.100,00 | 1,78M |
| 2026-05-22 | KRW 18.890,00 | +%11,12 | KRW 17.000,00 | KRW 19.220,00 | KRW 16.760,00 | 2,13M |