DONGYANG EXPRESS Corporation 084670
KRX · Güney Kore · Ulaştırma
KRW 23.750,00+600,00 (+%2,59)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23.150,00 | -%1,28 | KRW 23.500,00 | KRW 23.550,00 | KRW 22.000,00 | 10,46K |
| 2026-09-30 | KRW 23.450,00 | -%1,68 | KRW 23.850,00 | KRW 24.050,00 | KRW 23.350,00 | 5,29K |
| 2026-09-29 | KRW 23.850,00 | -%1,04 | KRW 24.100,00 | KRW 24.150,00 | KRW 23.500,00 | 7,82K |
| 2026-09-28 | KRW 24.100,00 | +%1,90 | KRW 23.650,00 | KRW 25.300,00 | KRW 23.600,00 | 17,91K |
| 2026-09-23 | KRW 23.650,00 | -%1,66 | KRW 24.000,00 | KRW 24.450,00 | KRW 23.500,00 | 6,92K |
| 2026-09-22 | KRW 24.050,00 | -%1,43 | KRW 24.050,00 | KRW 25.150,00 | KRW 24.000,00 | 13,80K |
| 2026-09-21 | KRW 24.400,00 | +%0,83 | KRW 24.950,00 | KRW 25.200,00 | KRW 23.250,00 | 10,95K |
| 2026-09-18 | KRW 24.200,00 | -%1,22 | KRW 25.000,00 | KRW 25.000,00 | KRW 24.150,00 | 8,12K |
| 2026-09-17 | KRW 24.500,00 | +%4,26 | KRW 23.300,00 | KRW 25.200,00 | KRW 23.300,00 | 17,42K |
| 2026-09-16 | KRW 23.500,00 | +%0,21 | KRW 23.450,00 | KRW 24.250,00 | KRW 23.100,00 | 4,90K |
| 2026-09-15 | KRW 23.450,00 | -%0,21 | KRW 23.400,00 | KRW 24.200,00 | KRW 23.100,00 | 6,37K |
| 2026-09-14 | KRW 23.500,00 | -%0,42 | KRW 23.600,00 | KRW 24.000,00 | KRW 23.100,00 | 6,01K |
| 2026-09-11 | KRW 23.600,00 | -%1,46 | KRW 23.800,00 | KRW 24.400,00 | KRW 23.500,00 | 6,00K |
| 2026-09-10 | KRW 23.950,00 | +%0,21 | KRW 24.450,00 | KRW 24.450,00 | KRW 23.350,00 | 4,82K |
| 2026-09-09 | KRW 23.900,00 | +%0,63 | KRW 25.600,00 | KRW 25.600,00 | KRW 23.750,00 | 14,37K |
| 2026-09-08 | KRW 23.750,00 | -%0,84 | KRW 23.450,00 | KRW 24.800,00 | KRW 23.450,00 | 8,71K |
| 2026-09-07 | KRW 23.950,00 | +%0,63 | KRW 23.800,00 | KRW 24.500,00 | KRW 23.650,00 | 6,87K |
| 2026-09-04 | KRW 23.800,00 | +%2,15 | KRW 24.000,00 | KRW 24.000,00 | KRW 23.150,00 | 5,08K |
| 2026-09-03 | KRW 23.300,00 | -%1,69 | KRW 23.750,00 | KRW 24.500,00 | KRW 23.050,00 | 9,79K |
| 2026-09-02 | KRW 23.700,00 | -%4,44 | KRW 24.800,00 | KRW 24.800,00 | KRW 23.600,00 | 7,37K |
| 2026-09-01 | KRW 24.800,00 | -%1,59 | KRW 24.500,00 | KRW 25.450,00 | KRW 24.500,00 | 10,02K |
| 2026-08-31 | KRW 25.200,00 | -%0,59 | KRW 24.950,00 | KRW 25.400,00 | KRW 24.450,00 | 7,25K |
| 2026-08-28 | KRW 25.350,00 | +%1,40 | KRW 25.000,00 | KRW 26.200,00 | KRW 24.650,00 | 16,73K |
| 2026-08-27 | KRW 25.000,00 | +%1,42 | KRW 24.650,00 | KRW 25.950,00 | KRW 24.650,00 | 11,55K |
| 2026-08-26 | KRW 24.650,00 | +%0,61 | KRW 24.600,00 | KRW 25.200,00 | KRW 24.300,00 | 11,51K |
| 2026-08-25 | KRW 24.500,00 | +%2,08 | KRW 24.200,00 | KRW 24.700,00 | KRW 23.350,00 | 9,19K |
| 2026-08-24 | KRW 24.000,00 | -%0,62 | KRW 23.750,00 | KRW 24.650,00 | KRW 23.750,00 | 15,87K |
| 2026-08-21 | KRW 24.150,00 | -%3,01 | KRW 24.850,00 | KRW 24.850,00 | KRW 23.700,00 | 13,86K |
| 2026-08-20 | KRW 24.900,00 | -%0,99 | KRW 25.150,00 | KRW 25.500,00 | KRW 24.500,00 | 13,71K |
| 2026-08-19 | KRW 25.150,00 | -%0,79 | KRW 25.350,00 | KRW 26.000,00 | KRW 24.300,00 | 10,33K |
| 2026-08-18 | KRW 25.350,00 | -%3,98 | KRW 26.800,00 | KRW 26.800,00 | KRW 25.200,00 | 16,12K |
| 2026-08-14 | KRW 26.400,00 | -%0,94 | KRW 26.650,00 | KRW 26.700,00 | KRW 25.500,00 | 17,03K |
| 2026-08-13 | KRW 26.650,00 | +%0,57 | KRW 26.500,00 | KRW 27.100,00 | KRW 26.050,00 | 20,21K |
| 2026-08-12 | KRW 26.500,00 | -%0,93 | KRW 26.750,00 | KRW 27.100,00 | KRW 25.400,00 | 28,54K |
| 2026-08-11 | KRW 26.750,00 | +%1,71 | KRW 26.500,00 | KRW 31.200,00 | KRW 26.250,00 | 113,63K |
| 2026-08-10 | KRW 26.300,00 | +%7,13 | KRW 24.550,00 | KRW 26.700,00 | KRW 24.550,00 | 36,01K |
| 2026-08-07 | KRW 24.550,00 | -%0,41 | KRW 24.650,00 | KRW 24.750,00 | KRW 23.800,00 | 10,55K |
| 2026-08-06 | KRW 24.650,00 | +%1,23 | KRW 24.350,00 | KRW 25.300,00 | KRW 23.800,00 | 17,88K |
| 2026-08-05 | KRW 24.350,00 | +%5,41 | KRW 23.200,00 | KRW 24.850,00 | KRW 23.200,00 | 28,50K |
| 2026-08-04 | KRW 23.100,00 | +%3,13 | KRW 21.650,00 | KRW 23.850,00 | KRW 21.650,00 | 24,03K |
| 2026-08-03 | KRW 22.400,00 | +%0,22 | KRW 23.100,00 | KRW 24.100,00 | KRW 21.900,00 | 29,30K |
| 2026-07-31 | KRW 22.350,00 | +%8,50 | KRW 21.400,00 | KRW 22.550,00 | KRW 20.925,00 | 35,07K |
| 2026-07-30 | KRW 20.600,00 | +%0,73 | KRW 19.100,00 | KRW 21.600,00 | KRW 19.100,00 | 26,63K |
| 2026-07-29 | KRW 20.450,00 | -%5,76 | KRW 21.650,00 | KRW 22.750,00 | KRW 20.000,00 | 34,20K |
| 2026-07-28 | KRW 21.700,00 | -%7,66 | KRW 23.400,00 | KRW 23.450,00 | KRW 21.200,00 | 32,67K |
| 2026-07-27 | KRW 23.500,00 | -%3,49 | KRW 24.250,00 | KRW 24.450,00 | KRW 22.900,00 | 29,25K |
| 2026-07-24 | KRW 24.350,00 | -%2,99 | KRW 24.700,00 | KRW 25.850,00 | KRW 23.750,00 | 28,61K |
| 2026-07-23 | KRW 25.100,00 | +%4,58 | KRW 24.300,00 | KRW 25.450,00 | KRW 23.650,00 | 26,80K |
| 2026-07-22 | KRW 24.000,00 | -%1,03 | KRW 24.250,00 | KRW 24.850,00 | KRW 24.000,00 | 25,89K |
| 2026-07-21 | KRW 24.250,00 | +%0,62 | KRW 23.550,00 | KRW 24.250,00 | KRW 23.200,00 | 33,04K |
| 2026-07-20 | KRW 24.100,00 | -%5,12 | KRW 25.750,00 | KRW 26.000,00 | KRW 23.900,00 | 19,16K |
| 2026-07-16 | KRW 25.400,00 | -%3,79 | KRW 26.400,00 | KRW 26.800,00 | KRW 25.400,00 | 20,29K |
| 2026-07-15 | KRW 26.400,00 | +%3,94 | KRW 26.950,00 | KRW 26.950,00 | KRW 25.650,00 | 22,40K |
| 2026-07-14 | KRW 25.400,00 | -%2,68 | KRW 26.100,00 | KRW 26.300,00 | KRW 23.900,00 | 28,24K |
| 2026-07-13 | KRW 26.100,00 | -%5,61 | KRW 28.400,00 | KRW 28.400,00 | KRW 25.450,00 | 44,40K |
| 2026-07-10 | KRW 27.650,00 | +%2,98 | KRW 26.950,00 | KRW 27.900,00 | KRW 26.950,00 | 44,67K |
| 2026-07-09 | KRW 26.850,00 | %0,00 | KRW 26.850,00 | KRW 27.500,00 | KRW 25.800,00 | 36,87K |
| 2026-07-08 | KRW 26.850,00 | -%0,37 | KRW 27.500,00 | KRW 29.850,00 | KRW 26.850,00 | 158,05K |
| 2026-07-07 | KRW 26.950,00 | -%4,77 | KRW 28.300,00 | KRW 28.350,00 | KRW 26.650,00 | 44,45K |
| 2026-07-06 | KRW 28.300,00 | -%2,41 | KRW 29.100,00 | KRW 29.450,00 | KRW 28.150,00 | 49,28K |
| 2026-07-03 | KRW 29.000,00 | -%0,68 | KRW 29.450,00 | KRW 33.200,00 | KRW 28.200,00 | 251,69K |
| 2026-07-02 | KRW 29.200,00 | -%2,34 | KRW 31.000,00 | KRW 34.550,00 | KRW 29.050,00 | 311,26K |
| 2026-07-01 | KRW 29.900,00 | -%0,33 | KRW 30.100,00 | KRW 30.450,00 | KRW 29.700,00 | 58,50K |
| 2026-06-30 | KRW 30.000,00 | -%2,91 | KRW 31.000,00 | KRW 31.200,00 | KRW 29.750,00 | 65,44K |
| 2026-06-29 | KRW 30.900,00 | -%0,80 | KRW 30.600,00 | KRW 32.100,00 | KRW 30.300,00 | 73,02K |
| 2026-06-26 | KRW 31.150,00 | -%2,96 | KRW 31.750,00 | KRW 37.950,00 | KRW 31.050,00 | 387,58K |
| 2026-06-25 | KRW 32.100,00 | -%3,89 | KRW 32.600,00 | KRW 33.750,00 | KRW 31.750,00 | 85,63K |
| 2026-06-24 | KRW 33.400,00 | -%11,52 | KRW 37.450,00 | KRW 39.500,00 | KRW 32.750,00 | 349,85K |
| 2026-06-23 | KRW 37.750,00 | +%18,52 | KRW 31.850,00 | KRW 41.400,00 | KRW 30.100,00 | 1,27M |
| 2026-06-22 | KRW 31.850,00 | -%2,30 | KRW 32.600,00 | KRW 33.400,00 | KRW 30.800,00 | 40,50K |
| 2026-06-19 | KRW 32.600,00 | -%4,40 | KRW 34.100,00 | KRW 34.200,00 | KRW 32.550,00 | 55,56K |
| 2026-06-18 | KRW 34.100,00 | -%3,81 | KRW 35.450,00 | KRW 35.500,00 | KRW 33.850,00 | 57,06K |
| 2026-06-17 | KRW 35.450,00 | -%2,74 | KRW 36.450,00 | KRW 36.450,00 | KRW 35.150,00 | 42,19K |
| 2026-06-16 | KRW 36.450,00 | -%0,68 | KRW 36.700,00 | KRW 37.100,00 | KRW 35.750,00 | 55,22K |
| 2026-06-15 | KRW 36.700,00 | +%1,52 | KRW 36.250,00 | KRW 37.450,00 | KRW 35.950,00 | 75,74K |
| 2026-06-12 | KRW 36.150,00 | %0,00 | KRW 35.600,00 | KRW 37.350,00 | KRW 35.500,00 | 103,68K |
| 2026-06-11 | KRW 36.150,00 | -%2,56 | KRW 37.400,00 | KRW 40.500,00 | KRW 35.400,00 | 142,00K |
| 2026-06-10 | KRW 37.100,00 | -%0,13 | KRW 38.400,00 | KRW 40.000,00 | KRW 35.750,00 | 9 |
| 2026-06-09 | KRW 37.150,00 | -%6,42 | KRW 39.850,00 | KRW 40.850,00 | KRW 36.700,00 | 146,10K |
| 2026-06-08 | KRW 39.700,00 | -%1,98 | KRW 43.100,00 | KRW 46.850,00 | KRW 37.350,00 | 281,12K |
| 2026-06-05 | KRW 40.500,00 | -%2,29 | KRW 48.000,00 | KRW 52.500,00 | KRW 40.000,00 | 858,30K |
| 2026-06-04 | KRW 41.450,00 | +%6,56 | KRW 41.400,00 | KRW 50.500,00 | KRW 41.000,00 | 1,28M |
| 2026-06-02 | KRW 38.900,00 | +%10,04 | KRW 35.350,00 | KRW 45.950,00 | KRW 34.000,00 | 1,74M |
| 2026-06-01 | KRW 35.350,00 | -%2,62 | KRW 36.000,00 | KRW 41.750,00 | KRW 34.150,00 | 369,92K |
| 2026-05-29 | KRW 36.300,00 | -%3,97 | KRW 37.650,00 | KRW 39.250,00 | KRW 35.900,00 | 120,45K |
| 2026-05-28 | KRW 37.800,00 | -%4,91 | KRW 40.650,00 | KRW 45.050,00 | KRW 36.750,00 | 405,36K |
| 2026-05-27 | KRW 39.750,00 | -%7,88 | KRW 43.100,00 | KRW 43.150,00 | KRW 39.300,00 | 151,41K |
| 2026-05-26 | KRW 43.150,00 | -%6,50 | KRW 46.150,00 | KRW 46.200,00 | KRW 42.900,00 | 178,36K |
| 2026-05-22 | KRW 46.150,00 | +%2,33 | KRW 45.750,00 | KRW 48.650,00 | KRW 44.500,00 | 454,95K |
| 2026-05-21 | KRW 45.100,00 | -%7,20 | KRW 49.800,00 | KRW 50.850,00 | KRW 45.050,00 | 365,99K |