Daehan Steel Co., Ltd 084010
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 8.760,00-340,00 (-%3,74)
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 8.760,00 | -%3,74 | KRW 8.760,00 | KRW 8.930,00 | KRW 8.620,00 | 243,98K |
| 2026-10-01 | KRW 9.100,00 | +%16,82 | KRW 10.120,00 | KRW 10.120,00 | KRW 8.840,00 | 2,90M |
| 2026-09-30 | KRW 7.790,00 | -%1,89 | KRW 7.940,00 | KRW 8.040,00 | KRW 7.790,00 | 17,33K |
| 2026-09-29 | KRW 7.940,00 | -%1,98 | KRW 8.000,00 | KRW 8.030,00 | KRW 7.860,00 | 13,87K |
| 2026-09-28 | KRW 8.100,00 | +%2,79 | KRW 7.810,00 | KRW 8.100,00 | KRW 7.760,00 | 11,22K |
| 2026-09-23 | KRW 7.880,00 | -%1,38 | KRW 8.040,00 | KRW 8.110,00 | KRW 7.810,00 | 15,32K |
| 2026-09-22 | KRW 7.990,00 | -%1,96 | KRW 8.150,00 | KRW 8.150,00 | KRW 7.980,00 | 12,45K |
| 2026-09-21 | KRW 8.150,00 | -%1,33 | KRW 8.200,00 | KRW 8.260,00 | KRW 8.000,00 | 25,74K |
| 2026-09-18 | KRW 8.260,00 | -%2,02 | KRW 8.570,00 | KRW 8.570,00 | KRW 8.180,00 | 26,07K |
| 2026-09-17 | KRW 8.430,00 | +%1,32 | KRW 8.320,00 | KRW 8.580,00 | KRW 8.130,00 | 54,09K |
| 2026-09-16 | KRW 8.320,00 | -%2,23 | KRW 8.520,00 | KRW 8.520,00 | KRW 8.160,00 | 26,79K |
| 2026-09-15 | KRW 8.510,00 | +%0,35 | KRW 8.480,00 | KRW 8.520,00 | KRW 8.260,00 | 29,76K |
| 2026-09-14 | KRW 8.480,00 | -%3,53 | KRW 8.780,00 | KRW 8.780,00 | KRW 8.320,00 | 24,94K |
| 2026-09-11 | KRW 8.790,00 | +%1,62 | KRW 8.650,00 | KRW 8.790,00 | KRW 8.510,00 | 17,57K |
| 2026-09-10 | KRW 8.650,00 | -%0,57 | KRW 8.680,00 | KRW 8.720,00 | KRW 8.520,00 | 45,34K |
| 2026-09-09 | KRW 8.700,00 | +%1,05 | KRW 8.490,00 | KRW 8.770,00 | KRW 8.460,00 | 18,97K |
| 2026-09-08 | KRW 8.610,00 | +%0,70 | KRW 8.520,00 | KRW 8.730,00 | KRW 8.450,00 | 27,83K |
| 2026-09-07 | KRW 8.550,00 | -%1,38 | KRW 8.670,00 | KRW 8.900,00 | KRW 8.470,00 | 30,44K |
| 2026-09-04 | KRW 8.670,00 | +%0,23 | KRW 8.590,00 | KRW 8.670,00 | KRW 8.460,00 | 19,89K |
| 2026-09-03 | KRW 8.650,00 | +%0,70 | KRW 8.490,00 | KRW 8.660,00 | KRW 8.410,00 | 25,12K |
| 2026-09-02 | KRW 8.590,00 | -%0,92 | KRW 8.420,00 | KRW 8.680,00 | KRW 8.300,00 | 32,57K |
| 2026-09-01 | KRW 8.670,00 | +%1,52 | KRW 8.470,00 | KRW 8.940,00 | KRW 8.300,00 | 22,61K |
| 2026-08-31 | KRW 8.540,00 | +%1,43 | KRW 8.420,00 | KRW 8.540,00 | KRW 8.280,00 | 18,02K |
| 2026-08-28 | KRW 8.420,00 | +%1,08 | KRW 8.350,00 | KRW 8.420,00 | KRW 8.180,00 | 10,88K |
| 2026-08-27 | KRW 8.330,00 | +%3,35 | KRW 8.150,00 | KRW 8.340,00 | KRW 8.010,00 | 15,43K |
| 2026-08-26 | KRW 8.060,00 | +%0,12 | KRW 8.030,00 | KRW 8.150,00 | KRW 7.980,00 | 16,74K |
| 2026-08-25 | KRW 8.050,00 | +%3,47 | KRW 7.640,00 | KRW 8.050,00 | KRW 7.640,00 | 9,03K |
| 2026-08-24 | KRW 7.780,00 | +%3,18 | KRW 7.540,00 | KRW 7.830,00 | KRW 7.470,00 | 24,93K |
| 2026-08-21 | KRW 7.540,00 | -%3,46 | KRW 7.740,00 | KRW 7.790,00 | KRW 7.500,00 | 22,19K |
| 2026-08-20 | KRW 7.810,00 | -%3,22 | KRW 8.080,00 | KRW 8.190,00 | KRW 7.770,00 | 38,75K |
| 2026-08-19 | KRW 8.070,00 | -%2,18 | KRW 8.240,00 | KRW 8.240,00 | KRW 7.940,00 | 25,93K |
| 2026-08-18 | KRW 8.250,00 | -%4,95 | KRW 8.580,00 | KRW 8.640,00 | KRW 8.080,00 | 26,60K |
| 2026-08-14 | KRW 8.680,00 | +%2,00 | KRW 8.620,00 | KRW 8.740,00 | KRW 8.490,00 | 8,95K |
| 2026-08-13 | KRW 8.510,00 | -%2,41 | KRW 8.850,00 | KRW 8.850,00 | KRW 8.510,00 | 48,25K |
| 2026-08-12 | KRW 8.720,00 | -%0,11 | KRW 8.670,00 | KRW 8.840,00 | KRW 8.580,00 | 47,82K |
| 2026-08-11 | KRW 8.730,00 | +%2,11 | KRW 8.470,00 | KRW 8.760,00 | KRW 8.420,00 | 21,96K |
| 2026-08-10 | KRW 8.550,00 | +%2,03 | KRW 8.400,00 | KRW 8.550,00 | KRW 8.320,00 | 18,30K |
| 2026-08-07 | KRW 8.380,00 | +%0,36 | KRW 8.350,00 | KRW 8.440,00 | KRW 8.240,00 | 39,87K |
| 2026-08-06 | KRW 8.350,00 | +%0,97 | KRW 8.290,00 | KRW 8.350,00 | KRW 8.060,00 | 50,63K |
| 2026-08-05 | KRW 8.270,00 | +%2,10 | KRW 8.140,00 | KRW 8.300,00 | KRW 8.110,00 | 32,72K |
| 2026-08-04 | KRW 8.100,00 | +%2,14 | KRW 7.770,00 | KRW 8.100,00 | KRW 7.770,00 | 25,48K |
| 2026-08-03 | KRW 7.930,00 | -%0,88 | KRW 7.960,00 | KRW 8.140,00 | KRW 7.740,00 | 24,58K |
| 2026-07-31 | KRW 8.000,00 | +%5,12 | KRW 7.710,00 | KRW 8.490,00 | KRW 7.660,00 | 43,26K |
| 2026-07-30 | KRW 7.610,00 | +%2,98 | KRW 6.800,00 | KRW 7.720,00 | KRW 6.800,00 | 44,86K |
| 2026-07-29 | KRW 7.390,00 | -%1,86 | KRW 7.310,00 | KRW 7.690,00 | KRW 7.010,00 | 59,43K |
| 2026-07-28 | KRW 7.530,00 | -%4,32 | KRW 7.850,00 | KRW 7.850,00 | KRW 7.500,00 | 41,31K |
| 2026-07-27 | KRW 7.870,00 | +%2,34 | KRW 7.770,00 | KRW 7.910,00 | KRW 7.580,00 | 11,93K |
| 2026-07-24 | KRW 7.690,00 | -%2,16 | KRW 7.730,00 | KRW 7.840,00 | KRW 7.520,00 | 27,50K |
| 2026-07-23 | KRW 7.860,00 | +%5,36 | KRW 7.490,00 | KRW 7.880,00 | KRW 7.460,00 | 31,98K |
| 2026-07-22 | KRW 7.460,00 | +%2,61 | KRW 7.310,00 | KRW 7.560,00 | KRW 7.280,00 | 30,28K |
| 2026-07-21 | KRW 7.270,00 | +%2,68 | KRW 7.030,00 | KRW 7.390,00 | KRW 7.000,00 | 30,40K |
| 2026-07-20 | KRW 7.080,00 | -%1,94 | KRW 7.220,00 | KRW 7.220,00 | KRW 7.020,00 | 29,77K |
| 2026-07-16 | KRW 7.220,00 | -%1,63 | KRW 7.500,00 | KRW 7.500,00 | KRW 7.170,00 | 33,42K |
| 2026-07-15 | KRW 7.340,00 | +%0,14 | KRW 7.340,00 | KRW 7.550,00 | KRW 7.340,00 | 26,34K |
| 2026-07-14 | KRW 7.330,00 | -%2,01 | KRW 7.220,00 | KRW 7.450,00 | KRW 7.150,00 | 22,57K |
| 2026-07-13 | KRW 7.480,00 | -%1,32 | KRW 7.670,00 | KRW 7.880,00 | KRW 7.450,00 | 32,38K |
| 2026-07-10 | KRW 7.580,00 | +%0,93 | KRW 7.500,00 | KRW 7.730,00 | KRW 7.500,00 | 28,78K |
| 2026-07-09 | KRW 7.510,00 | -%3,10 | KRW 7.550,00 | KRW 7.850,00 | KRW 7.510,00 | 39,60K |
| 2026-07-08 | KRW 7.750,00 | -%2,64 | KRW 7.820,00 | KRW 8.000,00 | KRW 7.600,00 | 44,31K |
| 2026-07-07 | KRW 7.960,00 | +%0,51 | KRW 7.950,00 | KRW 8.170,00 | KRW 7.740,00 | 66,00K |
| 2026-07-06 | KRW 7.920,00 | %0,00 | KRW 7.860,00 | KRW 7.990,00 | KRW 7.710,00 | 20,08K |
| 2026-07-03 | KRW 7.920,00 | +%3,39 | KRW 7.600,00 | KRW 8.090,00 | KRW 7.560,00 | 36,78K |
| 2026-07-02 | KRW 7.660,00 | -%0,26 | KRW 7.530,00 | KRW 7.940,00 | KRW 7.460,00 | 48,50K |
| 2026-07-01 | KRW 7.680,00 | -%3,88 | KRW 7.990,00 | KRW 7.990,00 | KRW 7.660,00 | 64,90K |
| 2026-06-30 | KRW 7.990,00 | -%2,32 | KRW 7.990,00 | KRW 8.140,00 | KRW 7.900,00 | 24,16K |
| 2026-06-29 | KRW 8.180,00 | +%7,63 | KRW 7.710,00 | KRW 8.180,00 | KRW 7.550,00 | 89,88K |
| 2026-06-26 | KRW 7.600,00 | -%3,43 | KRW 7.900,00 | KRW 7.900,00 | KRW 7.400,00 | 62,70K |
| 2026-06-25 | KRW 7.870,00 | -%4,14 | KRW 8.220,00 | KRW 8.260,00 | KRW 7.720,00 | 52,49K |
| 2026-06-24 | KRW 8.210,00 | +%2,37 | KRW 7.890,00 | KRW 8.290,00 | KRW 7.750,00 | 26,01K |
| 2026-06-23 | KRW 8.020,00 | -%3,02 | KRW 8.220,00 | KRW 8.380,00 | KRW 7.950,00 | 40,26K |
| 2026-06-22 | KRW 8.270,00 | -%1,90 | KRW 8.340,00 | KRW 8.500,00 | KRW 8.060,00 | 36,04K |
| 2026-06-19 | KRW 8.430,00 | -%4,10 | KRW 8.720,00 | KRW 9.000,00 | KRW 8.170,00 | 47,41K |
| 2026-06-18 | KRW 8.790,00 | -%2,33 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.600,00 | 29,93K |
| 2026-06-17 | KRW 9.000,00 | +%3,21 | KRW 9.220,00 | KRW 9.220,00 | KRW 8.810,00 | 63,15K |
| 2026-06-16 | KRW 8.720,00 | -%2,46 | KRW 8.950,00 | KRW 8.950,00 | KRW 8.630,00 | 21,89K |
| 2026-06-15 | KRW 8.940,00 | +%1,82 | KRW 8.900,00 | KRW 9.010,00 | KRW 8.770,00 | 23,46K |
| 2026-06-12 | KRW 8.780,00 | +%6,55 | KRW 8.400,00 | KRW 8.900,00 | KRW 8.360,00 | 62,17K |
| 2026-06-11 | KRW 8.240,00 | +%3,52 | KRW 7.720,00 | KRW 8.380,00 | KRW 7.720,00 | 30,07K |
| 2026-06-10 | KRW 7.960,00 | +%0,25 | KRW 7.910,00 | KRW 8.700,00 | KRW 7.730,00 | 62,70K |
| 2026-06-09 | KRW 7.940,00 | +%1,02 | KRW 7.620,00 | KRW 7.990,00 | KRW 7.620,00 | 48,91K |
| 2026-06-08 | KRW 7.860,00 | -%3,79 | KRW 7.960,00 | KRW 8.140,00 | KRW 7.570,00 | 77,46K |
| 2026-06-05 | KRW 8.170,00 | -%2,97 | KRW 8.510,00 | KRW 8.510,00 | KRW 8.040,00 | 36,99K |
| 2026-06-04 | KRW 8.420,00 | -%0,94 | KRW 8.590,00 | KRW 8.740,00 | KRW 8.400,00 | 27,84K |
| 2026-06-02 | KRW 8.500,00 | -%3,41 | KRW 8.680,00 | KRW 8.860,00 | KRW 8.170,00 | 64,58K |
| 2026-06-01 | KRW 8.800,00 | -%4,03 | KRW 9.160,00 | KRW 9.160,00 | KRW 8.780,00 | 83,69K |
| 2026-05-29 | KRW 9.170,00 | -%1,71 | KRW 9.410,00 | KRW 9.460,00 | KRW 9.150,00 | 22,41K |
| 2026-05-28 | KRW 9.330,00 | -%3,32 | KRW 9.750,00 | KRW 9.750,00 | KRW 9.110,00 | 53,96K |
| 2026-05-27 | KRW 9.650,00 | -%3,50 | KRW 9.920,00 | KRW 10.010,00 | KRW 9.570,00 | 68,38K |
| 2026-05-26 | KRW 10.000,00 | -%1,86 | KRW 10.250,00 | KRW 10.250,00 | KRW 9.970,00 | 30,82K |
| 2026-05-22 | KRW 10.190,00 | +%2,21 | KRW 10.130,00 | KRW 10.200,00 | KRW 10.000,00 | 30,67K |