DONG IN ENTECH Co.,Ltd. 111380
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 12.920,00+150,00 (+%1,17)
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 12.910,00 | +%1,10 | KRW 12.920,00 | KRW 12.920,00 | KRW 12.550,00 | 2,87K |
| 2026-10-01 | KRW 12.770,00 | -%1,16 | KRW 13.030,00 | KRW 13.030,00 | KRW 12.720,00 | 2,97K |
| 2026-09-30 | KRW 12.920,00 | -%0,15 | KRW 13.030,00 | KRW 13.030,00 | KRW 12.770,00 | 2,43K |
| 2026-09-29 | KRW 12.940,00 | +%0,08 | KRW 12.930,00 | KRW 13.170,00 | KRW 12.760,00 | 2,28K |
| 2026-09-28 | KRW 12.930,00 | -%0,61 | KRW 13.010,00 | KRW 13.160,00 | KRW 12.790,00 | 4,27K |
| 2026-09-23 | KRW 13.010,00 | +%0,15 | KRW 13.140,00 | KRW 13.140,00 | KRW 12.800,00 | 3,43K |
| 2026-09-22 | KRW 12.990,00 | -%0,08 | KRW 13.170,00 | KRW 13.170,00 | KRW 12.830,00 | 1,44K |
| 2026-09-21 | KRW 13.000,00 | -%0,76 | KRW 13.130,00 | KRW 13.130,00 | KRW 12.860,00 | 1,08K |
| 2026-09-18 | KRW 13.100,00 | +%1,55 | KRW 13.140,00 | KRW 13.210,00 | KRW 12.880,00 | 3,02K |
| 2026-09-17 | KRW 12.900,00 | -%1,38 | KRW 13.070,00 | KRW 13.080,00 | KRW 12.860,00 | 1,74K |
| 2026-09-16 | KRW 13.080,00 | +%1,95 | KRW 13.010,00 | KRW 13.080,00 | KRW 12.810,00 | 690 |
| 2026-09-15 | KRW 12.830,00 | -%2,58 | KRW 13.150,00 | KRW 13.150,00 | KRW 12.830,00 | 2,05K |
| 2026-09-14 | KRW 13.170,00 | %0,00 | KRW 13.170,00 | KRW 13.170,00 | KRW 12.980,00 | 182 |
| 2026-09-11 | KRW 13.170,00 | +%1,00 | KRW 13.040,00 | KRW 13.190,00 | KRW 13.020,00 | 2,84K |
| 2026-09-10 | KRW 13.040,00 | +%1,48 | KRW 12.850,00 | KRW 13.180,00 | KRW 12.800,00 | 9,43K |
| 2026-09-09 | KRW 12.850,00 | -%1,91 | KRW 13.080,00 | KRW 13.080,00 | KRW 12.800,00 | 13,47K |
| 2026-09-08 | KRW 13.100,00 | -%0,76 | KRW 13.200,00 | KRW 13.200,00 | KRW 12.840,00 | 11,32K |
| 2026-09-07 | KRW 13.200,00 | -%1,79 | KRW 13.440,00 | KRW 13.500,00 | KRW 13.160,00 | 4,39K |
| 2026-09-04 | KRW 13.440,00 | -%0,59 | KRW 13.380,00 | KRW 13.520,00 | KRW 13.260,00 | 2,54K |
| 2026-09-03 | KRW 13.520,00 | -%0,44 | KRW 13.580,00 | KRW 13.580,00 | KRW 13.230,00 | 1,33K |
| 2026-09-02 | KRW 13.580,00 | -%0,15 | KRW 13.600,00 | KRW 13.600,00 | KRW 13.320,00 | 3,57K |
| 2026-09-01 | KRW 13.600,00 | +%0,74 | KRW 13.500,00 | KRW 13.600,00 | KRW 13.290,00 | 3,83K |
| 2026-08-31 | KRW 13.500,00 | +%0,22 | KRW 13.430,00 | KRW 13.530,00 | KRW 13.000,00 | 7,50K |
| 2026-08-28 | KRW 13.470,00 | +%0,30 | KRW 13.430,00 | KRW 13.480,00 | KRW 13.190,00 | 1,65K |
| 2026-08-27 | KRW 13.430,00 | -%1,18 | KRW 13.720,00 | KRW 13.720,00 | KRW 13.190,00 | 7,78K |
| 2026-08-26 | KRW 13.590,00 | +%0,67 | KRW 13.450,00 | KRW 13.590,00 | KRW 13.230,00 | 1,34K |
| 2026-08-25 | KRW 13.500,00 | +%1,50 | KRW 13.300,00 | KRW 13.500,00 | KRW 13.050,00 | 3,87K |
| 2026-08-24 | KRW 13.300,00 | -%1,99 | KRW 13.570,00 | KRW 13.570,00 | KRW 13.240,00 | 6,10K |
| 2026-08-21 | KRW 13.570,00 | -%0,51 | KRW 13.640,00 | KRW 13.690,00 | KRW 13.270,00 | 4,31K |
| 2026-08-20 | KRW 13.640,00 | -%1,52 | KRW 13.850,00 | KRW 13.850,00 | KRW 13.480,00 | 4,80K |
| 2026-08-19 | KRW 13.850,00 | -%2,40 | KRW 14.180,00 | KRW 14.180,00 | KRW 13.540,00 | 20,70K |
| 2026-08-18 | KRW 14.190,00 | -%1,53 | KRW 14.410,00 | KRW 15.000,00 | KRW 14.040,00 | 20,83K |
| 2026-08-14 | KRW 14.410,00 | +%8,75 | KRW 13.260,00 | KRW 14.410,00 | KRW 13.040,00 | 75,77K |
| 2026-08-13 | KRW 13.250,00 | -%1,05 | KRW 13.320,00 | KRW 13.390,00 | KRW 12.960,00 | 4,67K |
| 2026-08-12 | KRW 13.390,00 | +%0,37 | KRW 13.340,00 | KRW 13.420,00 | KRW 13.190,00 | 6,78K |
| 2026-08-11 | KRW 13.340,00 | +%2,62 | KRW 13.000,00 | KRW 13.360,00 | KRW 12.940,00 | 15,98K |
| 2026-08-10 | KRW 13.000,00 | +%0,31 | KRW 12.960,00 | KRW 13.050,00 | KRW 12.790,00 | 9,23K |
| 2026-08-07 | KRW 12.960,00 | +%2,21 | KRW 12.680,00 | KRW 13.000,00 | KRW 12.560,00 | 6,59K |
| 2026-08-06 | KRW 12.680,00 | +%0,32 | KRW 12.650,00 | KRW 12.770,00 | KRW 12.540,00 | 6,35K |
| 2026-08-05 | KRW 12.640,00 | +%0,56 | KRW 12.570,00 | KRW 12.690,00 | KRW 12.430,00 | 5,91K |
| 2026-08-04 | KRW 12.570,00 | +%1,37 | KRW 12.410,00 | KRW 12.570,00 | KRW 12.200,00 | 5,63K |
| 2026-08-03 | KRW 12.400,00 | +%0,24 | KRW 12.400,00 | KRW 12.450,00 | KRW 12.160,00 | 10,82K |
| 2026-07-31 | KRW 12.370,00 | +%0,81 | KRW 12.400,00 | KRW 12.400,00 | KRW 12.000,00 | 3,99K |
| 2026-07-30 | KRW 12.270,00 | +%2,25 | KRW 12.000,00 | KRW 12.450,00 | KRW 12.000,00 | 12,11K |
| 2026-07-29 | KRW 12.000,00 | -%2,60 | KRW 12.530,00 | KRW 12.530,00 | KRW 11.630,00 | 11,28K |
| 2026-07-28 | KRW 12.320,00 | -%3,07 | KRW 12.610,00 | KRW 12.610,00 | KRW 12.200,00 | 4,01K |
| 2026-07-27 | KRW 12.710,00 | +%0,47 | KRW 12.650,00 | KRW 12.880,00 | KRW 12.470,00 | 4,56K |
| 2026-07-24 | KRW 12.650,00 | -%0,39 | KRW 12.640,00 | KRW 12.830,00 | KRW 12.380,00 | 12,78K |
| 2026-07-23 | KRW 12.700,00 | -%0,31 | KRW 12.750,00 | KRW 12.780,00 | KRW 12.420,00 | 3,80K |
| 2026-07-22 | KRW 12.740,00 | +%1,11 | KRW 12.660,00 | KRW 12.910,00 | KRW 12.460,00 | 2,17K |
| 2026-07-21 | KRW 12.600,00 | %0,00 | KRW 12.500,00 | KRW 12.800,00 | KRW 12.420,00 | 2,90K |
| 2026-07-20 | KRW 12.600,00 | -%1,79 | KRW 12.710,00 | KRW 12.830,00 | KRW 12.510,00 | 5,84K |
| 2026-07-16 | KRW 12.830,00 | -%0,62 | KRW 12.920,00 | KRW 12.920,00 | KRW 12.660,00 | 2,90K |
| 2026-07-15 | KRW 12.910,00 | +%1,49 | KRW 12.720,00 | KRW 12.910,00 | KRW 12.620,00 | 3,47K |
| 2026-07-14 | KRW 12.720,00 | -%0,24 | KRW 12.750,00 | KRW 12.900,00 | KRW 12.460,00 | 25,02K |
| 2026-07-13 | KRW 12.750,00 | -%0,70 | KRW 12.820,00 | KRW 12.960,00 | KRW 12.450,00 | 5,60K |
| 2026-07-10 | KRW 12.840,00 | +%3,63 | KRW 12.390,00 | KRW 12.840,00 | KRW 12.280,00 | 3,47K |
| 2026-07-09 | KRW 12.390,00 | -%2,59 | KRW 12.740,00 | KRW 12.740,00 | KRW 12.150,00 | 6,53K |
| 2026-07-08 | KRW 12.720,00 | +%0,87 | KRW 12.610,00 | KRW 12.810,00 | KRW 12.310,00 | 14,51K |
| 2026-07-07 | KRW 12.610,00 | +%0,56 | KRW 12.470,00 | KRW 12.760,00 | KRW 12.310,00 | 12,24K |
| 2026-07-06 | KRW 12.540,00 | -%0,48 | KRW 12.750,00 | KRW 12.750,00 | KRW 12.100,00 | 13,71K |
| 2026-07-03 | KRW 12.600,00 | +%2,52 | KRW 12.290,00 | KRW 12.750,00 | KRW 12.190,00 | 17,74K |
| 2026-07-02 | KRW 12.290,00 | +%0,33 | KRW 12.240,00 | KRW 12.580,00 | KRW 12.060,00 | 5,02K |
| 2026-07-01 | KRW 12.250,00 | +%4,08 | KRW 11.770,00 | KRW 12.250,00 | KRW 11.710,00 | 9,77K |
| 2026-06-30 | KRW 11.770,00 | -%0,68 | KRW 11.850,00 | KRW 11.860,00 | KRW 11.590,00 | 9,34K |
| 2026-06-29 | KRW 11.850,00 | +%7,43 | KRW 11.030,00 | KRW 11.900,00 | KRW 10.970,00 | 5,52K |
| 2026-06-26 | KRW 11.030,00 | -%2,30 | KRW 11.290,00 | KRW 11.340,00 | KRW 10.850,00 | 6,41K |
| 2026-06-25 | KRW 11.290,00 | +%0,18 | KRW 11.360,00 | KRW 11.420,00 | KRW 11.060,00 | 13,18K |
| 2026-06-24 | KRW 11.270,00 | -%3,26 | KRW 11.650,00 | KRW 11.650,00 | KRW 11.160,00 | 14,21K |
| 2026-06-23 | KRW 11.650,00 | -%4,90 | KRW 12.130,00 | KRW 12.200,00 | KRW 11.430,00 | 13,53K |
| 2026-06-22 | KRW 12.250,00 | -%0,97 | KRW 12.370,00 | KRW 12.370,00 | KRW 11.920,00 | 13,62K |
| 2026-06-19 | KRW 12.370,00 | -%2,60 | KRW 12.700,00 | KRW 12.900,00 | KRW 12.110,00 | 23,19K |
| 2026-06-18 | KRW 12.700,00 | -%2,76 | KRW 13.070,00 | KRW 13.070,00 | KRW 12.630,00 | 18,75K |
| 2026-06-17 | KRW 13.060,00 | -%0,84 | KRW 13.180,00 | KRW 13.200,00 | KRW 12.960,00 | 14,05K |
| 2026-06-16 | KRW 13.170,00 | +%0,08 | KRW 13.260,00 | KRW 13.330,00 | KRW 12.960,00 | 10,04K |
| 2026-06-15 | KRW 13.160,00 | %0,00 | KRW 13.170,00 | KRW 13.500,00 | KRW 13.070,00 | 5,22K |
| 2026-06-12 | KRW 13.160,00 | +%2,02 | KRW 12.920,00 | KRW 13.300,00 | KRW 12.870,00 | 25,34K |
| 2026-06-11 | KRW 12.900,00 | +%0,62 | KRW 12.920,00 | KRW 12.920,00 | KRW 12.620,00 | 3,98K |
| 2026-06-10 | KRW 12.820,00 | +%0,94 | KRW 12.710,00 | KRW 12.920,00 | KRW 12.690,00 | 4,80K |
| 2026-06-09 | KRW 12.700,00 | +%0,79 | KRW 12.550,00 | KRW 12.950,00 | KRW 12.460,00 | 7,80K |
| 2026-06-08 | KRW 12.600,00 | -%3,45 | KRW 12.710,00 | KRW 12.720,00 | KRW 12.310,00 | 7,04K |
| 2026-06-05 | KRW 13.050,00 | -%0,84 | KRW 13.060,00 | KRW 13.130,00 | KRW 12.710,00 | 7,66K |
| 2026-06-04 | KRW 13.160,00 | +%0,84 | KRW 13.050,00 | KRW 13.170,00 | KRW 12.760,00 | 9,56K |
| 2026-06-02 | KRW 13.050,00 | +%0,85 | KRW 12.940,00 | KRW 13.140,00 | KRW 12.710,00 | 11,07K |
| 2026-06-01 | KRW 12.940,00 | -%3,36 | KRW 13.390,00 | KRW 13.390,00 | KRW 12.900,00 | 23,16K |
| 2026-05-29 | KRW 13.390,00 | -%1,18 | KRW 13.590,00 | KRW 13.590,00 | KRW 13.140,00 | 11,03K |
| 2026-05-28 | KRW 13.550,00 | +%1,04 | KRW 13.780,00 | KRW 13.780,00 | KRW 13.170,00 | 14,88K |
| 2026-05-27 | KRW 13.410,00 | -%1,76 | KRW 13.660,00 | KRW 13.740,00 | KRW 13.250,00 | 23,87K |
| 2026-05-26 | KRW 13.650,00 | -%1,16 | KRW 13.880,00 | KRW 14.020,00 | KRW 13.500,00 | 11,13K |
| 2026-05-22 | KRW 13.810,00 | -%0,36 | KRW 13.860,00 | KRW 14.050,00 | KRW 13.720,00 | 9,98K |