DONGIL METAL Co., Ltd. 109860
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 7.560,00-50,00 (-%0,66)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.610,00 | +%2,28 | KRW 7.400,00 | KRW 7.730,00 | KRW 7.340,00 | 13,18K |
| 2026-09-30 | KRW 7.440,00 | +%1,92 | KRW 7.300,00 | KRW 7.520,00 | KRW 7.280,00 | 353 |
| 2026-09-29 | KRW 7.300,00 | -%0,95 | KRW 7.240,00 | KRW 7.340,00 | KRW 7.180,00 | 5,02K |
| 2026-09-28 | KRW 7.370,00 | +%0,68 | KRW 7.300,00 | KRW 7.380,00 | KRW 7.220,00 | 1,73K |
| 2026-09-23 | KRW 7.320,00 | -%0,68 | KRW 7.380,00 | KRW 7.380,00 | KRW 7.300,00 | 863 |
| 2026-09-22 | KRW 7.370,00 | -%0,81 | KRW 7.430,00 | KRW 7.430,00 | KRW 7.350,00 | 416 |
| 2026-09-21 | KRW 7.430,00 | -%0,80 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.400,00 | 349 |
| 2026-09-18 | KRW 7.490,00 | +%1,35 | KRW 7.410,00 | KRW 7.500,00 | KRW 7.410,00 | 538 |
| 2026-09-17 | KRW 7.390,00 | -%1,60 | KRW 7.510,00 | KRW 7.510,00 | KRW 7.390,00 | 1,72K |
| 2026-09-16 | KRW 7.510,00 | %0,00 | KRW 7.510,00 | KRW 7.510,00 | KRW 7.370,00 | 225 |
| 2026-09-15 | KRW 7.510,00 | -%0,66 | KRW 7.560,00 | KRW 7.560,00 | KRW 7.490,00 | 198 |
| 2026-09-14 | KRW 7.560,00 | %0,00 | KRW 7.560,00 | KRW 7.610,00 | KRW 7.510,00 | 4,38K |
| 2026-09-11 | KRW 7.560,00 | +%0,53 | KRW 7.520,00 | KRW 7.600,00 | KRW 7.500,00 | 2,09K |
| 2026-09-10 | KRW 7.520,00 | +%0,27 | KRW 7.500,00 | KRW 7.680,00 | KRW 7.420,00 | 1,07K |
| 2026-09-09 | KRW 7.500,00 | +%1,08 | KRW 7.380,00 | KRW 7.530,00 | KRW 7.330,00 | 1,72K |
| 2026-09-08 | KRW 7.420,00 | -%2,24 | KRW 7.530,00 | KRW 7.530,00 | KRW 7.410,00 | 3,70K |
| 2026-09-07 | KRW 7.590,00 | -%3,56 | KRW 7.710,00 | KRW 7.900,00 | KRW 7.400,00 | 5,94K |
| 2026-09-04 | KRW 7.870,00 | +%7,81 | KRW 7.300,00 | KRW 7.870,00 | KRW 7.270,00 | 1,62K |
| 2026-09-03 | KRW 7.300,00 | -%0,68 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.250,00 | 671 |
| 2026-09-02 | KRW 7.350,00 | %0,00 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.280,00 | 1,25K |
| 2026-09-01 | KRW 7.350,00 | -%0,54 | KRW 7.380,00 | KRW 7.380,00 | KRW 7.310,00 | 1,11K |
| 2026-08-31 | KRW 7.390,00 | +%0,41 | KRW 7.360,00 | KRW 7.390,00 | KRW 7.300,00 | 3,73K |
| 2026-08-28 | KRW 7.360,00 | %0,00 | KRW 7.360,00 | KRW 7.360,00 | KRW 7.290,00 | 765 |
| 2026-08-27 | KRW 7.360,00 | +%0,14 | KRW 7.350,00 | KRW 7.380,00 | KRW 7.290,00 | 2,19K |
| 2026-08-26 | KRW 7.350,00 | +%0,14 | KRW 7.340,00 | KRW 7.350,00 | KRW 7.270,00 | 464 |
| 2026-08-25 | KRW 7.340,00 | +%1,10 | KRW 7.210,00 | KRW 7.340,00 | KRW 7.210,00 | 381 |
| 2026-08-24 | KRW 7.260,00 | -%0,95 | KRW 7.330,00 | KRW 7.330,00 | KRW 7.260,00 | 895 |
| 2026-08-21 | KRW 7.330,00 | -%0,81 | KRW 7.300,00 | KRW 7.330,00 | KRW 7.230,00 | 1,39K |
| 2026-08-20 | KRW 7.390,00 | +%1,51 | KRW 7.230,00 | KRW 7.390,00 | KRW 7.230,00 | 1,23K |
| 2026-08-19 | KRW 7.280,00 | -%0,14 | KRW 7.220,00 | KRW 7.280,00 | KRW 7.170,00 | 770 |
| 2026-08-18 | KRW 7.290,00 | %0,00 | KRW 7.290,00 | KRW 7.340,00 | KRW 7.190,00 | 3,12K |
| 2026-08-14 | KRW 7.290,00 | -%1,49 | KRW 7.370,00 | KRW 7.370,00 | KRW 7.250,00 | 4,32K |
| 2026-08-13 | KRW 7.400,00 | +%0,27 | KRW 7.370,00 | KRW 7.440,00 | KRW 7.280,00 | 1,60K |
| 2026-08-12 | KRW 7.380,00 | -%0,94 | KRW 7.450,00 | KRW 7.450,00 | KRW 7.200,00 | 4,03K |
| 2026-08-11 | KRW 7.450,00 | +%1,09 | KRW 7.450,00 | KRW 7.450,00 | KRW 7.330,00 | 3,45K |
| 2026-08-10 | KRW 7.370,00 | +%0,41 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.310,00 | 762 |
| 2026-08-07 | KRW 7.340,00 | -%0,14 | KRW 7.310,00 | KRW 7.340,00 | KRW 7.200,00 | 592 |
| 2026-08-06 | KRW 7.350,00 | %0,00 | KRW 7.290,00 | KRW 7.350,00 | KRW 7.220,00 | 1,81K |
| 2026-08-05 | KRW 7.350,00 | -%0,94 | KRW 7.400,00 | KRW 7.440,00 | KRW 7.310,00 | 20,91K |
| 2026-08-04 | KRW 7.420,00 | +%1,37 | KRW 7.320,00 | KRW 7.420,00 | KRW 7.300,00 | 3,85K |
| 2026-08-03 | KRW 7.320,00 | +%2,66 | KRW 7.130,00 | KRW 7.330,00 | KRW 7.130,00 | 2,11K |
| 2026-07-31 | KRW 7.130,00 | %0,00 | KRW 7.130,00 | KRW 7.300,00 | KRW 7.060,00 | 15,24K |
| 2026-07-30 | KRW 7.130,00 | -%2,46 | KRW 7.300,00 | KRW 7.300,00 | KRW 6.910,00 | 29,38K |
| 2026-07-29 | KRW 7.310,00 | -%1,62 | KRW 7.430,00 | KRW 7.430,00 | KRW 7.160,00 | 8,55K |
| 2026-07-28 | KRW 7.430,00 | +%0,13 | KRW 7.320,00 | KRW 7.490,00 | KRW 7.200,00 | 7,84K |
| 2026-07-27 | KRW 7.420,00 | -%0,67 | KRW 7.390,00 | KRW 7.510,00 | KRW 7.250,00 | 4,63K |
| 2026-07-24 | KRW 7.470,00 | +%0,95 | KRW 7.400,00 | KRW 7.480,00 | KRW 7.220,00 | 1,17K |
| 2026-07-23 | KRW 7.400,00 | +%0,54 | KRW 7.310,00 | KRW 7.480,00 | KRW 7.170,00 | 3,80K |
| 2026-07-22 | KRW 7.360,00 | -%1,74 | KRW 7.480,00 | KRW 7.480,00 | KRW 7.280,00 | 3,12K |
| 2026-07-21 | KRW 7.490,00 | +%1,35 | KRW 7.460,00 | KRW 7.600,00 | KRW 7.200,00 | 2,77K |
| 2026-07-20 | KRW 7.390,00 | +%1,37 | KRW 7.350,00 | KRW 7.510,00 | KRW 7.140,00 | 1,13K |
| 2026-07-16 | KRW 7.290,00 | -%0,95 | KRW 7.360,00 | KRW 7.420,00 | KRW 7.290,00 | 1,50K |
| 2026-07-15 | KRW 7.360,00 | +%1,52 | KRW 7.220,00 | KRW 7.480,00 | KRW 7.180,00 | 2,57K |
| 2026-07-14 | KRW 7.250,00 | -%0,82 | KRW 7.220,00 | KRW 7.310,00 | KRW 7.100,00 | 1,74K |
| 2026-07-13 | KRW 7.310,00 | -%1,62 | KRW 7.430,00 | KRW 7.440,00 | KRW 7.280,00 | 1,64K |
| 2026-07-10 | KRW 7.430,00 | +%1,23 | KRW 7.340,00 | KRW 7.440,00 | KRW 7.300,00 | 2,43K |
| 2026-07-09 | KRW 7.340,00 | +%0,55 | KRW 7.300,00 | KRW 7.350,00 | KRW 7.200,00 | 140 |
| 2026-07-08 | KRW 7.300,00 | +%0,69 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.100,00 | 7,71K |
| 2026-07-07 | KRW 7.250,00 | -%0,68 | KRW 7.300,00 | KRW 7.440,00 | KRW 7.250,00 | 405 |
| 2026-07-06 | KRW 7.300,00 | -%2,28 | KRW 7.460,00 | KRW 7.460,00 | KRW 7.300,00 | 9,09K |
| 2026-07-03 | KRW 7.470,00 | %0,00 | KRW 7.350,00 | KRW 7.470,00 | KRW 7.340,00 | 876 |
| 2026-07-02 | KRW 7.470,00 | %0,00 | KRW 7.480,00 | KRW 7.480,00 | KRW 7.100,00 | 3,05K |
| 2026-07-01 | KRW 7.470,00 | -%0,40 | KRW 7.430,00 | KRW 7.500,00 | KRW 7.430,00 | 333 |
| 2026-06-30 | KRW 7.500,00 | +%0,54 | KRW 7.480,00 | KRW 7.500,00 | KRW 7.400,00 | 2,98K |
| 2026-06-29 | KRW 7.460,00 | +%3,61 | KRW 7.200,00 | KRW 7.480,00 | KRW 7.200,00 | 4,95K |
| 2026-06-26 | KRW 7.200,00 | -%1,50 | KRW 7.270,00 | KRW 7.320,00 | KRW 7.200,00 | 1,03K |
| 2026-06-25 | KRW 7.310,00 | +%0,41 | KRW 7.250,00 | KRW 7.370,00 | KRW 7.250,00 | 820 |
| 2026-06-24 | KRW 7.280,00 | +%0,41 | KRW 7.250,00 | KRW 7.280,00 | KRW 7.180,00 | 1,54K |
| 2026-06-23 | KRW 7.250,00 | -%0,41 | KRW 7.280,00 | KRW 7.410,00 | KRW 7.170,00 | 5,17K |
| 2026-06-22 | KRW 7.280,00 | -%2,28 | KRW 7.450,00 | KRW 7.450,00 | KRW 7.250,00 | 5,00K |
| 2026-06-19 | KRW 7.450,00 | +%1,92 | KRW 7.310,00 | KRW 7.500,00 | KRW 7.250,00 | 758 |
| 2026-06-18 | KRW 7.310,00 | -%0,54 | KRW 7.280,00 | KRW 7.370,00 | KRW 7.280,00 | 375 |
| 2026-06-17 | KRW 7.350,00 | +%0,68 | KRW 7.290,00 | KRW 7.350,00 | KRW 7.280,00 | 747 |
| 2026-06-16 | KRW 7.300,00 | +%0,41 | KRW 7.360,00 | KRW 7.360,00 | KRW 7.210,00 | 903 |
| 2026-06-15 | KRW 7.270,00 | -%2,94 | KRW 7.500,00 | KRW 7.560,00 | KRW 7.270,00 | 5,54K |
| 2026-06-12 | KRW 7.490,00 | +%1,49 | KRW 7.390,00 | KRW 7.490,00 | KRW 7.340,00 | 1,84K |
| 2026-06-11 | KRW 7.380,00 | +%1,23 | KRW 7.320,00 | KRW 7.380,00 | KRW 7.200,00 | 2,38K |
| 2026-06-10 | KRW 7.290,00 | +%0,41 | KRW 7.295,00 | KRW 7.295,00 | KRW 7.200,00 | 2,57K |
| 2026-06-09 | KRW 7.260,00 | +%0,55 | KRW 7.190,00 | KRW 7.300,00 | KRW 7.120,00 | 1,75K |
| 2026-06-08 | KRW 7.220,00 | -%0,82 | KRW 7.200,00 | KRW 7.240,00 | KRW 7.100,00 | 1,58K |
| 2026-06-05 | KRW 7.280,00 | %0,00 | KRW 7.280,00 | KRW 7.290,00 | KRW 7.170,00 | 1,05K |
| 2026-06-04 | KRW 7.280,00 | -%1,49 | KRW 7.490,00 | KRW 7.490,00 | KRW 7.180,00 | 1,05K |
| 2026-06-02 | KRW 7.390,00 | +%1,65 | KRW 7.180,00 | KRW 7.480,00 | KRW 7.040,00 | 4,26K |
| 2026-06-01 | KRW 7.270,00 | -%0,82 | KRW 7.330,00 | KRW 7.330,00 | KRW 7.000,00 | 29,23K |
| 2026-05-29 | KRW 7.330,00 | -%0,95 | KRW 7.400,00 | KRW 7.400,00 | KRW 7.250,00 | 2,50K |
| 2026-05-28 | KRW 7.400,00 | +%0,14 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.310,00 | 802 |
| 2026-05-27 | KRW 7.390,00 | -%3,40 | KRW 7.610,00 | KRW 7.630,00 | KRW 7.380,00 | 18,52K |
| 2026-05-26 | KRW 7.650,00 | +%0,66 | KRW 7.600,00 | KRW 7.800,00 | KRW 7.500,00 | 6,61K |
| 2026-05-22 | KRW 7.600,00 | +%2,84 | KRW 7.310,00 | KRW 7.600,00 | KRW 7.310,00 | 2,83K |
| 2026-05-21 | KRW 7.390,00 | +%1,23 | KRW 7.400,00 | KRW 7.420,00 | KRW 7.200,00 | 2,15K |