DONGWOON ANATECH CO.LTD. 094170
KRX · Güney Kore · Elektronik Teknoloji
KRW 26.750,00-650,00 (-%2,37)
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 26.750,00 | -%2,37 | KRW 27.250,00 | KRW 27.650,00 | KRW 26.600,00 | 56,95K |
| 2026-10-01 | KRW 27.400,00 | +%3,01 | KRW 26.300,00 | KRW 27.450,00 | KRW 26.200,00 | 62,10K |
| 2026-09-30 | KRW 26.600,00 | -%0,93 | KRW 26.500,00 | KRW 27.000,00 | KRW 26.150,00 | 66,50K |
| 2026-09-29 | KRW 26.850,00 | -%1,47 | KRW 27.000,00 | KRW 27.100,00 | KRW 26.250,00 | 61,33K |
| 2026-09-28 | KRW 27.250,00 | -%0,37 | KRW 27.200,00 | KRW 28.050,00 | KRW 26.850,00 | 48,41K |
| 2026-09-23 | KRW 27.350,00 | -%0,36 | KRW 27.450,00 | KRW 27.800,00 | KRW 27.200,00 | 27,88K |
| 2026-09-22 | KRW 27.450,00 | -%1,08 | KRW 28.300,00 | KRW 28.450,00 | KRW 27.150,00 | 53,18K |
| 2026-09-21 | KRW 27.750,00 | +%1,65 | KRW 27.250,00 | KRW 27.950,00 | KRW 26.700,00 | 50,16K |
| 2026-09-18 | KRW 27.300,00 | -%0,55 | KRW 27.900,00 | KRW 28.350,00 | KRW 27.150,00 | 57,47K |
| 2026-09-17 | KRW 27.450,00 | +%2,62 | KRW 26.900,00 | KRW 27.900,00 | KRW 26.900,00 | 59,69K |
| 2026-09-16 | KRW 26.750,00 | -%1,11 | KRW 27.000,00 | KRW 27.050,00 | KRW 26.500,00 | 41,12K |
| 2026-09-15 | KRW 27.050,00 | +%0,37 | KRW 26.700,00 | KRW 27.500,00 | KRW 26.050,00 | 71,40K |
| 2026-09-14 | KRW 26.950,00 | -%1,64 | KRW 26.950,00 | KRW 28.050,00 | KRW 26.450,00 | 74,12K |
| 2026-09-11 | KRW 27.400,00 | -%0,54 | KRW 26.600,00 | KRW 27.700,00 | KRW 26.450,00 | 54,88K |
| 2026-09-10 | KRW 27.550,00 | -%2,30 | KRW 28.000,00 | KRW 28.100,00 | KRW 27.050,00 | 109,56K |
| 2026-09-09 | KRW 28.200,00 | +%0,71 | KRW 27.500,00 | KRW 28.450,00 | KRW 27.350,00 | 54,97K |
| 2026-09-08 | KRW 28.000,00 | +%2,38 | KRW 27.400,00 | KRW 28.650,00 | KRW 27.000,00 | 107,92K |
| 2026-09-07 | KRW 27.350,00 | -%6,81 | KRW 30.150,00 | KRW 30.150,00 | KRW 26.850,00 | 217,90K |
| 2026-09-04 | KRW 29.350,00 | +%2,62 | KRW 28.950,00 | KRW 29.750,00 | KRW 28.250,00 | 74,98K |
| 2026-09-03 | KRW 28.600,00 | -%7,74 | KRW 31.250,00 | KRW 32.050,00 | KRW 26.650,00 | 296,59K |
| 2026-09-02 | KRW 31.000,00 | -%13,29 | KRW 34.500,00 | KRW 34.500,00 | KRW 30.250,00 | 262,69K |
| 2026-09-01 | KRW 35.750,00 | +%0,14 | KRW 36.750,00 | KRW 37.300,00 | KRW 35.000,00 | 110,48K |
| 2026-08-31 | KRW 35.700,00 | +%10,19 | KRW 31.900,00 | KRW 35.700,00 | KRW 30.950,00 | 76,96K |
| 2026-08-28 | KRW 32.400,00 | -%0,92 | KRW 32.750,00 | KRW 33.100,00 | KRW 31.900,00 | 45,78K |
| 2026-08-27 | KRW 32.700,00 | -%0,15 | KRW 32.900,00 | KRW 33.550,00 | KRW 32.400,00 | 52,74K |
| 2026-08-26 | KRW 32.750,00 | +%3,31 | KRW 31.800,00 | KRW 32.850,00 | KRW 31.000,00 | 59,10K |
| 2026-08-25 | KRW 31.700,00 | -%6,21 | KRW 33.000,00 | KRW 33.700,00 | KRW 30.200,00 | 150,29K |
| 2026-08-24 | KRW 33.800,00 | +%0,15 | KRW 34.650,00 | KRW 35.800,00 | KRW 33.800,00 | 77,79K |
| 2026-08-21 | KRW 33.750,00 | +%2,12 | KRW 32.500,00 | KRW 34.550,00 | KRW 32.150,00 | 66,66K |
| 2026-08-20 | KRW 33.050,00 | +%3,93 | KRW 32.300,00 | KRW 33.300,00 | KRW 32.150,00 | 46,81K |
| 2026-08-19 | KRW 31.800,00 | +%0,63 | KRW 30.350,00 | KRW 33.400,00 | KRW 30.350,00 | 74,31K |
| 2026-08-18 | KRW 31.600,00 | -%4,24 | KRW 33.000,00 | KRW 33.450,00 | KRW 31.200,00 | 54,75K |
| 2026-08-14 | KRW 33.000,00 | -%4,49 | KRW 34.950,00 | KRW 34.950,00 | KRW 32.450,00 | 156,04K |
| 2026-08-13 | KRW 34.550,00 | +%1,47 | KRW 34.900,00 | KRW 35.200,00 | KRW 34.250,00 | 50,59K |
| 2026-08-12 | KRW 34.050,00 | %0,00 | KRW 34.150,00 | KRW 34.450,00 | KRW 33.150,00 | 58,50K |
| 2026-08-11 | KRW 34.050,00 | +%2,56 | KRW 33.150,00 | KRW 35.500,00 | KRW 32.500,00 | 86,18K |
| 2026-08-10 | KRW 33.200,00 | +%5,90 | KRW 32.700,00 | KRW 33.500,00 | KRW 32.000,00 | 69,26K |
| 2026-08-07 | KRW 31.350,00 | -%3,39 | KRW 32.950,00 | KRW 32.950,00 | KRW 30.600,00 | 105,06K |
| 2026-08-06 | KRW 32.450,00 | +%1,41 | KRW 33.500,00 | KRW 34.000,00 | KRW 31.650,00 | 129,46K |
| 2026-08-05 | KRW 32.000,00 | +%15,52 | KRW 28.800,00 | KRW 33.350,00 | KRW 28.200,00 | 204,97K |
| 2026-08-04 | KRW 27.700,00 | +%5,12 | KRW 26.400,00 | KRW 27.800,00 | KRW 26.200,00 | 97,72K |
| 2026-08-03 | KRW 26.350,00 | -%2,04 | KRW 26.300,00 | KRW 27.750,00 | KRW 25.750,00 | 106,57K |
| 2026-07-31 | KRW 26.900,00 | +%15,20 | KRW 26.600,00 | KRW 27.450,00 | KRW 24.950,00 | 278,30K |
| 2026-07-30 | KRW 23.350,00 | -%1,68 | KRW 21.950,00 | KRW 24.150,00 | KRW 21.950,00 | 152,52K |
| 2026-07-29 | KRW 23.750,00 | -%11,05 | KRW 26.850,00 | KRW 27.700,00 | KRW 22.700,00 | 259,10K |
| 2026-07-28 | KRW 26.700,00 | -%8,87 | KRW 28.400,00 | KRW 28.950,00 | KRW 25.300,00 | 139,53K |
| 2026-07-27 | KRW 29.300,00 | %0,00 | KRW 30.100,00 | KRW 30.350,00 | KRW 28.450,00 | 48,07K |
| 2026-07-24 | KRW 29.300,00 | -%0,68 | KRW 29.000,00 | KRW 31.000,00 | KRW 28.800,00 | 77,72K |
| 2026-07-23 | KRW 29.500,00 | +%5,17 | KRW 28.000,00 | KRW 29.700,00 | KRW 27.650,00 | 69,10K |
| 2026-07-22 | KRW 28.050,00 | -%3,44 | KRW 29.800,00 | KRW 30.150,00 | KRW 27.950,00 | 74,61K |
| 2026-07-21 | KRW 29.050,00 | +%1,04 | KRW 28.700,00 | KRW 29.350,00 | KRW 28.100,00 | 67,78K |
| 2026-07-20 | KRW 28.750,00 | -%6,50 | KRW 30.050,00 | KRW 30.050,00 | KRW 28.500,00 | 74,63K |
| 2026-07-16 | KRW 30.750,00 | -%4,21 | KRW 31.800,00 | KRW 31.900,00 | KRW 29.700,00 | 63,83K |
| 2026-07-15 | KRW 32.100,00 | +%7,18 | KRW 30.600,00 | KRW 32.200,00 | KRW 30.300,00 | 72,64K |
| 2026-07-14 | KRW 29.950,00 | -%4,01 | KRW 30.500,00 | KRW 31.150,00 | KRW 28.200,00 | 134,31K |
| 2026-07-13 | KRW 31.200,00 | -%0,79 | KRW 31.600,00 | KRW 32.950,00 | KRW 30.350,00 | 127,68K |
| 2026-07-10 | KRW 31.450,00 | +%3,45 | KRW 30.650,00 | KRW 32.250,00 | KRW 30.650,00 | 60,48K |
| 2026-07-09 | KRW 30.400,00 | -%0,33 | KRW 31.100,00 | KRW 31.300,00 | KRW 29.550,00 | 91,95K |
| 2026-07-08 | KRW 30.500,00 | -%7,58 | KRW 34.000,00 | KRW 34.400,00 | KRW 30.250,00 | 208,62K |
| 2026-07-07 | KRW 33.000,00 | +%1,69 | KRW 32.650,00 | KRW 34.250,00 | KRW 32.300,00 | 126,92K |
| 2026-07-06 | KRW 32.450,00 | +%2,53 | KRW 32.250,00 | KRW 32.700,00 | KRW 30.500,00 | 60,69K |
| 2026-07-03 | KRW 31.650,00 | +%2,43 | KRW 30.800,00 | KRW 31.900,00 | KRW 28.975,00 | 99,28K |
| 2026-07-02 | KRW 30.900,00 | -%7,90 | KRW 32.100,00 | KRW 32.400,00 | KRW 30.600,00 | 93,84K |
| 2026-07-01 | KRW 33.550,00 | %0,00 | KRW 34.700,00 | KRW 34.700,00 | KRW 32.800,00 | 105,86K |
| 2026-06-30 | KRW 33.550,00 | -%0,30 | KRW 32.950,00 | KRW 34.000,00 | KRW 32.450,00 | 112,45K |
| 2026-06-29 | KRW 33.650,00 | +%12,35 | KRW 30.050,00 | KRW 33.950,00 | KRW 29.400,00 | 117,93K |
| 2026-06-26 | KRW 29.950,00 | -%8,83 | KRW 32.850,00 | KRW 33.500,00 | KRW 28.950,00 | 232,41K |
| 2026-06-25 | KRW 32.850,00 | -%4,51 | KRW 34.800,00 | KRW 36.900,00 | KRW 32.500,00 | 147,01K |
| 2026-06-24 | KRW 34.400,00 | +%12,23 | KRW 30.150,00 | KRW 34.550,00 | KRW 29.950,00 | 202,05K |
| 2026-06-23 | KRW 30.650,00 | -%11,67 | KRW 33.900,00 | KRW 33.900,00 | KRW 29.950,00 | 212,52K |
| 2026-06-22 | KRW 34.700,00 | -%4,80 | KRW 36.500,00 | KRW 37.600,00 | KRW 32.950,00 | 146,55K |
| 2026-06-19 | KRW 36.450,00 | -%3,70 | KRW 37.900,00 | KRW 39.800,00 | KRW 34.500,00 | 153,22K |
| 2026-06-18 | KRW 37.850,00 | +%0,66 | KRW 37.650,00 | KRW 39.200,00 | KRW 35.650,00 | 109,41K |
| 2026-06-17 | KRW 37.600,00 | -%0,66 | KRW 37.750,00 | KRW 38.300,00 | KRW 36.500,00 | 56,96K |
| 2026-06-16 | KRW 37.850,00 | +%2,30 | KRW 37.350,00 | KRW 38.300,00 | KRW 36.550,00 | 71,70K |
| 2026-06-15 | KRW 37.000,00 | -%0,13 | KRW 37.100,00 | KRW 37.650,00 | KRW 35.650,00 | 75,40K |
| 2026-06-12 | KRW 37.050,00 | %0,00 | KRW 37.950,00 | KRW 38.400,00 | KRW 36.550,00 | 67,06K |
| 2026-06-11 | KRW 37.050,00 | -%1,85 | KRW 37.350,00 | KRW 38.200,00 | KRW 36.100,00 | 65,10K |
| 2026-06-10 | KRW 37.750,00 | +%0,53 | KRW 37.600,00 | KRW 39.500,00 | KRW 36.300,00 | 100,56K |
| 2026-06-09 | KRW 37.550,00 | +%8,37 | KRW 35.250,00 | KRW 37.550,00 | KRW 34.900,00 | 65,00K |
| 2026-06-08 | KRW 34.650,00 | -%10,35 | KRW 35.700,00 | KRW 36.300,00 | KRW 34.100,00 | 125,60K |
| 2026-06-05 | KRW 38.650,00 | -%1,53 | KRW 39.450,00 | KRW 40.000,00 | KRW 37.650,00 | 77,91K |
| 2026-06-04 | KRW 39.250,00 | -%0,76 | KRW 40.000,00 | KRW 41.850,00 | KRW 38.700,00 | 77,94K |
| 2026-06-02 | KRW 39.550,00 | +%1,54 | KRW 38.000,00 | KRW 42.750,00 | KRW 37.100,00 | 191,13K |
| 2026-06-01 | KRW 38.950,00 | -%0,76 | KRW 38.800,00 | KRW 40.900,00 | KRW 37.700,00 | 160,26K |
| 2026-05-29 | KRW 39.250,00 | -%1,88 | KRW 39.950,00 | KRW 40.250,00 | KRW 38.500,00 | 112,24K |
| 2026-05-28 | KRW 40.000,00 | -%2,91 | KRW 41.150,00 | KRW 42.300,00 | KRW 38.500,00 | 134,20K |
| 2026-05-27 | KRW 41.200,00 | -%7,21 | KRW 43.400,00 | KRW 44.000,00 | KRW 40.700,00 | 212,89K |
| 2026-05-26 | KRW 44.400,00 | +%0,57 | KRW 45.450,00 | KRW 46.500,00 | KRW 41.500,00 | 98,70K |
| 2026-05-22 | KRW 44.150,00 | +%0,34 | KRW 43.250,00 | KRW 45.500,00 | KRW 42.550,00 | 109,44K |