DNF Co., Ltd. 092070
KRX · Güney Kore · Üretici İmalatı
KRW 14.770,00+610,00 (+%4,31)
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 14.770,00 | +%4,31 | KRW 14.750,00 | KRW 14.850,00 | KRW 14.080,00 | 82,59K |
| 2026-10-01 | KRW 14.160,00 | +%5,36 | KRW 13.440,00 | KRW 14.220,00 | KRW 13.390,00 | 84,07K |
| 2026-09-30 | KRW 13.440,00 | -%0,37 | KRW 13.400,00 | KRW 13.890,00 | KRW 13.300,00 | 49,10K |
| 2026-09-29 | KRW 13.490,00 | +%1,66 | KRW 13.220,00 | KRW 13.600,00 | KRW 13.080,00 | 24,42K |
| 2026-09-28 | KRW 13.270,00 | +%1,69 | KRW 13.000,00 | KRW 13.300,00 | KRW 12.780,00 | 24,95K |
| 2026-09-23 | KRW 13.050,00 | +%1,95 | KRW 13.070,00 | KRW 13.070,00 | KRW 12.710,00 | 22,42K |
| 2026-09-22 | KRW 12.800,00 | +%1,83 | KRW 12.980,00 | KRW 12.990,00 | KRW 12.600,00 | 22,56K |
| 2026-09-21 | KRW 12.570,00 | +%2,20 | KRW 12.210,00 | KRW 12.850,00 | KRW 12.140,00 | 33,53K |
| 2026-09-18 | KRW 12.300,00 | +%0,82 | KRW 12.520,00 | KRW 12.550,00 | KRW 12.000,00 | 17,59K |
| 2026-09-17 | KRW 12.200,00 | +%7,02 | KRW 11.550,00 | KRW 12.520,00 | KRW 11.380,00 | 37,61K |
| 2026-09-16 | KRW 11.400,00 | +%0,35 | KRW 11.550,00 | KRW 11.550,00 | KRW 11.110,00 | 8,50K |
| 2026-09-15 | KRW 11.360,00 | -%0,53 | KRW 11.500,00 | KRW 11.500,00 | KRW 11.080,00 | 13,38K |
| 2026-09-14 | KRW 11.420,00 | -%3,14 | KRW 11.780,00 | KRW 11.780,00 | KRW 11.200,00 | 22,19K |
| 2026-09-11 | KRW 11.790,00 | -%1,67 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.630,00 | 13,39K |
| 2026-09-10 | KRW 11.990,00 | -%2,36 | KRW 12.280,00 | KRW 12.360,00 | KRW 11.690,00 | 28,55K |
| 2026-09-09 | KRW 12.280,00 | -%0,97 | KRW 12.450,00 | KRW 12.450,00 | KRW 12.100,00 | 22,01K |
| 2026-09-08 | KRW 12.400,00 | +%2,48 | KRW 12.020,00 | KRW 12.800,00 | KRW 12.020,00 | 83,57K |
| 2026-09-07 | KRW 12.100,00 | +%1,00 | KRW 12.280,00 | KRW 12.480,00 | KRW 12.000,00 | 57,46K |
| 2026-09-04 | KRW 11.980,00 | +%2,92 | KRW 11.650,00 | KRW 11.990,00 | KRW 11.610,00 | 10,86K |
| 2026-09-03 | KRW 11.640,00 | -%3,32 | KRW 12.590,00 | KRW 12.590,00 | KRW 11.480,00 | 19,53K |
| 2026-09-02 | KRW 12.040,00 | -%0,74 | KRW 12.130,00 | KRW 12.390,00 | KRW 11.850,00 | 9,17K |
| 2026-09-01 | KRW 12.130,00 | -%4,86 | KRW 12.400,00 | KRW 13.010,00 | KRW 12.120,00 | 31,43K |
| 2026-08-31 | KRW 12.750,00 | -%1,01 | KRW 12.880,00 | KRW 13.260,00 | KRW 12.400,00 | 10,00K |
| 2026-08-28 | KRW 12.880,00 | -%0,62 | KRW 13.020,00 | KRW 13.020,00 | KRW 12.660,00 | 4,59K |
| 2026-08-27 | KRW 12.960,00 | -%1,52 | KRW 12.960,00 | KRW 13.360,00 | KRW 12.950,00 | 10,24K |
| 2026-08-26 | KRW 13.160,00 | -%0,23 | KRW 13.190,00 | KRW 13.390,00 | KRW 12.830,00 | 11,04K |
| 2026-08-25 | KRW 13.190,00 | +%2,25 | KRW 12.960,00 | KRW 13.260,00 | KRW 12.250,00 | 13,91K |
| 2026-08-24 | KRW 12.900,00 | +%4,62 | KRW 12.330,00 | KRW 13.200,00 | KRW 12.330,00 | 14,42K |
| 2026-08-21 | KRW 12.330,00 | -%5,52 | KRW 12.820,00 | KRW 13.000,00 | KRW 12.230,00 | 34,75K |
| 2026-08-20 | KRW 13.050,00 | +%0,38 | KRW 13.390,00 | KRW 13.390,00 | KRW 12.860,00 | 9,80K |
| 2026-08-19 | KRW 13.000,00 | -%1,44 | KRW 13.070,00 | KRW 13.180,00 | KRW 12.630,00 | 11,66K |
| 2026-08-18 | KRW 13.190,00 | -%7,11 | KRW 14.140,00 | KRW 14.140,00 | KRW 13.010,00 | 63,04K |
| 2026-08-14 | KRW 14.200,00 | -%1,11 | KRW 14.360,00 | KRW 14.450,00 | KRW 13.810,00 | 14,33K |
| 2026-08-13 | KRW 14.360,00 | +%2,64 | KRW 14.010,00 | KRW 14.730,00 | KRW 13.760,00 | 30,70K |
| 2026-08-12 | KRW 13.990,00 | +%1,23 | KRW 13.820,00 | KRW 14.070,00 | KRW 13.450,00 | 10,88K |
| 2026-08-11 | KRW 13.820,00 | +%2,14 | KRW 13.430,00 | KRW 14.200,00 | KRW 13.260,00 | 23,55K |
| 2026-08-10 | KRW 13.530,00 | +%6,96 | KRW 12.650,00 | KRW 13.680,00 | KRW 12.140,00 | 31,06K |
| 2026-08-07 | KRW 12.650,00 | -%2,54 | KRW 12.980,00 | KRW 13.340,00 | KRW 12.270,00 | 12,51K |
| 2026-08-06 | KRW 12.980,00 | -%3,85 | KRW 13.500,00 | KRW 13.710,00 | KRW 12.830,00 | 38,63K |
| 2026-08-05 | KRW 13.500,00 | +%3,93 | KRW 13.380,00 | KRW 13.720,00 | KRW 13.120,00 | 20,86K |
| 2026-08-04 | KRW 12.990,00 | +%3,26 | KRW 12.620,00 | KRW 13.250,00 | KRW 12.620,00 | 31,96K |
| 2026-08-03 | KRW 12.580,00 | +%1,62 | KRW 12.020,00 | KRW 13.000,00 | KRW 11.880,00 | 41,25K |
| 2026-07-31 | KRW 12.380,00 | +%15,81 | KRW 11.100,00 | KRW 12.800,00 | KRW 11.020,00 | 80,94K |
| 2026-07-30 | KRW 10.690,00 | +%3,19 | KRW 10.350,00 | KRW 11.000,00 | KRW 9.890,00 | 34,40K |
| 2026-07-29 | KRW 10.360,00 | -%6,24 | KRW 11.050,00 | KRW 11.390,00 | KRW 9.600,00 | 76,00K |
| 2026-07-28 | KRW 11.050,00 | -%11,17 | KRW 12.430,00 | KRW 12.430,00 | KRW 10.980,00 | 33,95K |
| 2026-07-27 | KRW 12.440,00 | +%1,39 | KRW 12.640,00 | KRW 12.700,00 | KRW 12.100,00 | 7,33K |
| 2026-07-24 | KRW 12.270,00 | -%4,66 | KRW 12.940,00 | KRW 13.140,00 | KRW 12.010,00 | 20,64K |
| 2026-07-23 | KRW 12.870,00 | +%6,63 | KRW 12.320,00 | KRW 13.100,00 | KRW 12.070,00 | 16,41K |
| 2026-07-22 | KRW 12.070,00 | +%2,29 | KRW 12.200,00 | KRW 12.900,00 | KRW 11.800,00 | 22,51K |
| 2026-07-21 | KRW 11.800,00 | +%0,51 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.320,00 | 13,09K |
| 2026-07-20 | KRW 11.740,00 | -%5,78 | KRW 12.460,00 | KRW 12.780,00 | KRW 11.550,00 | 24,34K |
| 2026-07-16 | KRW 12.460,00 | -%7,57 | KRW 13.470,00 | KRW 15.300,00 | KRW 12.340,00 | 15,13K |
| 2026-07-15 | KRW 13.480,00 | +%7,84 | KRW 12.880,00 | KRW 13.730,00 | KRW 12.770,00 | 17,99K |
| 2026-07-14 | KRW 12.500,00 | -%2,72 | KRW 12.840,00 | KRW 12.840,00 | KRW 11.620,00 | 33,79K |
| 2026-07-13 | KRW 12.850,00 | -%4,32 | KRW 13.430,00 | KRW 13.970,00 | KRW 12.680,00 | 42,71K |
| 2026-07-10 | KRW 13.430,00 | +%9,72 | KRW 12.630,00 | KRW 13.500,00 | KRW 12.410,00 | 18,94K |
| 2026-07-09 | KRW 12.240,00 | +%1,24 | KRW 12.110,00 | KRW 12.600,00 | KRW 11.800,00 | 24,50K |
| 2026-07-08 | KRW 12.090,00 | -%8,48 | KRW 13.100,00 | KRW 13.120,00 | KRW 12.090,00 | 41,34K |
| 2026-07-07 | KRW 13.210,00 | -%5,58 | KRW 13.990,00 | KRW 14.150,00 | KRW 12.880,00 | 39,97K |
| 2026-07-06 | KRW 13.990,00 | -%2,64 | KRW 14.380,00 | KRW 14.380,00 | KRW 13.460,00 | 24,45K |
| 2026-07-03 | KRW 14.370,00 | +%4,97 | KRW 13.690,00 | KRW 14.370,00 | KRW 13.000,00 | 114,54K |
| 2026-07-02 | KRW 13.690,00 | -%9,10 | KRW 14.920,00 | KRW 15.050,00 | KRW 13.400,00 | 55,39K |
| 2026-07-01 | KRW 15.060,00 | -%1,76 | KRW 15.790,00 | KRW 15.910,00 | KRW 14.810,00 | 50,03K |
| 2026-06-30 | KRW 15.330,00 | +%2,75 | KRW 15.200,00 | KRW 15.630,00 | KRW 14.620,00 | 59,83K |
| 2026-06-29 | KRW 14.920,00 | +%10,52 | KRW 13.500,00 | KRW 14.970,00 | KRW 13.380,00 | 34,00K |
| 2026-06-26 | KRW 13.500,00 | -%3,09 | KRW 13.930,00 | KRW 14.250,00 | KRW 12.900,00 | 99,77K |
| 2026-06-25 | KRW 13.930,00 | -%0,50 | KRW 14.420,00 | KRW 14.700,00 | KRW 13.510,00 | 52,10K |
| 2026-06-24 | KRW 14.000,00 | -%2,17 | KRW 14.320,00 | KRW 14.600,00 | KRW 13.450,00 | 80,57K |
| 2026-06-23 | KRW 14.310,00 | -%11,39 | KRW 16.150,00 | KRW 16.160,00 | KRW 14.300,00 | 66,54K |
| 2026-06-22 | KRW 16.150,00 | -%0,92 | KRW 16.300,00 | KRW 16.760,00 | KRW 15.710,00 | 39,92K |
| 2026-06-19 | KRW 16.300,00 | -%4,96 | KRW 17.180,00 | KRW 17.280,00 | KRW 15.750,00 | 65,94K |
| 2026-06-18 | KRW 17.150,00 | -%3,00 | KRW 17.680,00 | KRW 17.680,00 | KRW 16.880,00 | 52,94K |
| 2026-06-17 | KRW 17.680,00 | -%0,23 | KRW 17.720,00 | KRW 17.990,00 | KRW 17.190,00 | 40,86K |
| 2026-06-16 | KRW 17.720,00 | -%2,53 | KRW 18.180,00 | KRW 18.520,00 | KRW 17.420,00 | 61,53K |
| 2026-06-15 | KRW 18.180,00 | -%1,36 | KRW 18.470,00 | KRW 18.960,00 | KRW 17.920,00 | 44,96K |
| 2026-06-12 | KRW 18.430,00 | +%6,22 | KRW 17.900,00 | KRW 18.980,00 | KRW 17.580,00 | 88,04K |
| 2026-06-11 | KRW 17.350,00 | +%2,54 | KRW 16.890,00 | KRW 17.560,00 | KRW 16.380,00 | 61,98K |
| 2026-06-10 | KRW 16.920,00 | +%0,12 | KRW 16.700,00 | KRW 17.490,00 | KRW 15.800,00 | 43,65K |
| 2026-06-09 | KRW 16.900,00 | +%9,88 | KRW 15.480,00 | KRW 17.130,00 | KRW 15.480,00 | 68,55K |
| 2026-06-08 | KRW 15.380,00 | -%14,08 | KRW 17.000,00 | KRW 17.000,00 | KRW 15.300,00 | 130,08K |
| 2026-06-05 | KRW 17.900,00 | -%2,45 | KRW 18.350,00 | KRW 18.350,00 | KRW 17.170,00 | 85,10K |
| 2026-06-04 | KRW 18.350,00 | +%2,51 | KRW 17.960,00 | KRW 19.480,00 | KRW 17.900,00 | 118,70K |
| 2026-06-02 | KRW 17.900,00 | -%2,61 | KRW 18.380,00 | KRW 18.380,00 | KRW 17.420,00 | 92,38K |
| 2026-06-01 | KRW 18.380,00 | -%3,77 | KRW 19.140,00 | KRW 19.240,00 | KRW 17.660,00 | 106,46K |
| 2026-05-29 | KRW 19.100,00 | -%3,34 | KRW 20.100,00 | KRW 20.150,00 | KRW 18.510,00 | 141,18K |
| 2026-05-28 | KRW 19.760,00 | -%3,84 | KRW 20.550,00 | KRW 20.550,00 | KRW 18.800,00 | 136,33K |
| 2026-05-27 | KRW 20.550,00 | -%3,75 | KRW 21.800,00 | KRW 21.800,00 | KRW 20.200,00 | 100,78K |
| 2026-05-26 | KRW 21.350,00 | -%2,95 | KRW 22.400,00 | KRW 23.050,00 | KRW 20.950,00 | 101,97K |
| 2026-05-22 | KRW 22.000,00 | +%2,80 | KRW 21.450,00 | KRW 22.200,00 | KRW 21.200,00 | 102,80K |