Daesung Energy Co. Ltd. 117580
KRX · Güney Kore · Kamu Hizmetleri
KRW 7.060,00+40,00 (+%0,57)
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 7.020,00 | -%0,14 | KRW 7.000,00 | KRW 7.090,00 | KRW 7.000,00 | 52,31K |
| 2026-09-30 | KRW 7.030,00 | -%0,42 | KRW 7.090,00 | KRW 7.140,00 | KRW 7.010,00 | 83,21K |
| 2026-09-29 | KRW 7.060,00 | -%1,12 | KRW 7.200,00 | KRW 7.200,00 | KRW 6.990,00 | 124,67K |
| 2026-09-28 | KRW 7.140,00 | +%1,42 | KRW 7.010,00 | KRW 7.170,00 | KRW 7.010,00 | 83,82K |
| 2026-09-23 | KRW 7.040,00 | +%0,43 | KRW 7.050,00 | KRW 7.110,00 | KRW 7.010,00 | 79,85K |
| 2026-09-22 | KRW 7.010,00 | -%1,13 | KRW 7.070,00 | KRW 7.140,00 | KRW 6.970,00 | 133,27K |
| 2026-09-21 | KRW 7.090,00 | +%0,28 | KRW 7.070,00 | KRW 7.130,00 | KRW 7.040,00 | 97,86K |
| 2026-09-18 | KRW 7.070,00 | -%0,84 | KRW 7.110,00 | KRW 7.120,00 | KRW 7.010,00 | 108,16K |
| 2026-09-17 | KRW 7.130,00 | -%0,14 | KRW 7.140,00 | KRW 7.190,00 | KRW 7.070,00 | 110,17K |
| 2026-09-16 | KRW 7.140,00 | -%1,24 | KRW 7.230,00 | KRW 7.340,00 | KRW 7.110,00 | 123,72K |
| 2026-09-15 | KRW 7.230,00 | +%0,56 | KRW 7.190,00 | KRW 7.260,00 | KRW 7.040,00 | 180,07K |
| 2026-09-14 | KRW 7.190,00 | -%1,91 | KRW 7.430,00 | KRW 7.510,00 | KRW 7.160,00 | 380,14K |
| 2026-09-11 | KRW 7.330,00 | -%2,40 | KRW 8.130,00 | KRW 8.130,00 | KRW 7.320,00 | 1,04M |
| 2026-09-10 | KRW 7.510,00 | +%4,45 | KRW 7.310,00 | KRW 8.790,00 | KRW 7.200,00 | 4,95M |
| 2026-09-09 | KRW 7.190,00 | +%1,27 | KRW 7.260,00 | KRW 7.260,00 | KRW 7.080,00 | 127,84K |
| 2026-09-08 | KRW 7.100,00 | -%0,14 | KRW 7.110,00 | KRW 7.200,00 | KRW 7.010,00 | 63,88K |
| 2026-09-07 | KRW 7.110,00 | +%2,16 | KRW 6.990,00 | KRW 7.240,00 | KRW 6.950,00 | 135,45K |
| 2026-09-04 | KRW 6.960,00 | %0,00 | KRW 6.960,00 | KRW 6.970,00 | KRW 6.850,00 | 51,81K |
| 2026-09-03 | KRW 6.960,00 | +%1,61 | KRW 6.870,00 | KRW 7.000,00 | KRW 6.840,00 | 101,42K |
| 2026-09-02 | KRW 6.850,00 | -%0,72 | KRW 7.400,00 | KRW 7.400,00 | KRW 6.840,00 | 226,24K |
| 2026-09-01 | KRW 6.900,00 | %0,00 | KRW 6.860,00 | KRW 6.970,00 | KRW 6.840,00 | 40,79K |
| 2026-08-31 | KRW 6.900,00 | -%0,43 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.800,00 | 30,98K |
| 2026-08-28 | KRW 6.930,00 | +%1,46 | KRW 6.790,00 | KRW 6.930,00 | KRW 6.790,00 | 39,48K |
| 2026-08-27 | KRW 6.830,00 | -%0,29 | KRW 6.910,00 | KRW 6.930,00 | KRW 6.810,00 | 31,28K |
| 2026-08-26 | KRW 6.850,00 | +%0,15 | KRW 6.860,00 | KRW 6.880,00 | KRW 6.750,00 | 45,92K |
| 2026-08-25 | KRW 6.840,00 | +%1,79 | KRW 6.680,00 | KRW 6.890,00 | KRW 6.650,00 | 52,44K |
| 2026-08-24 | KRW 6.720,00 | +%0,60 | KRW 6.640,00 | KRW 6.760,00 | KRW 6.640,00 | 57,91K |
| 2026-08-21 | KRW 6.680,00 | -%1,76 | KRW 6.770,00 | KRW 6.800,00 | KRW 6.610,00 | 70,92K |
| 2026-08-20 | KRW 6.800,00 | +%0,15 | KRW 6.760,00 | KRW 6.850,00 | KRW 6.710,00 | 37,10K |
| 2026-08-19 | KRW 6.790,00 | -%1,45 | KRW 6.820,00 | KRW 6.880,00 | KRW 6.710,00 | 57,96K |
| 2026-08-18 | KRW 6.890,00 | +%0,29 | KRW 6.890,00 | KRW 7.000,00 | KRW 6.820,00 | 94,70K |
| 2026-08-14 | KRW 6.870,00 | +%0,73 | KRW 6.820,00 | KRW 6.900,00 | KRW 6.780,00 | 41,09K |
| 2026-08-13 | KRW 6.820,00 | -%1,73 | KRW 6.940,00 | KRW 6.970,00 | KRW 6.810,00 | 71,17K |
| 2026-08-12 | KRW 6.940,00 | -%0,72 | KRW 6.930,00 | KRW 6.960,00 | KRW 6.860,00 | 43,17K |
| 2026-08-11 | KRW 6.990,00 | +%2,49 | KRW 6.870,00 | KRW 7.010,00 | KRW 6.840,00 | 68,02K |
| 2026-08-10 | KRW 6.820,00 | +%0,59 | KRW 6.780,00 | KRW 6.850,00 | KRW 6.650,00 | 57,24K |
| 2026-08-07 | KRW 6.780,00 | +%1,65 | KRW 6.720,00 | KRW 6.780,00 | KRW 6.640,00 | 32,02K |
| 2026-08-06 | KRW 6.670,00 | -%0,30 | KRW 6.690,00 | KRW 6.740,00 | KRW 6.630,00 | 54,04K |
| 2026-08-05 | KRW 6.690,00 | -%0,89 | KRW 6.750,00 | KRW 6.890,00 | KRW 6.680,00 | 68,88K |
| 2026-08-04 | KRW 6.750,00 | +%1,96 | KRW 6.570,00 | KRW 6.810,00 | KRW 6.570,00 | 46,36K |
| 2026-08-03 | KRW 6.620,00 | -%1,93 | KRW 6.680,00 | KRW 6.770,00 | KRW 6.530,00 | 70,84K |
| 2026-07-31 | KRW 6.750,00 | +%1,50 | KRW 6.670,00 | KRW 6.850,00 | KRW 6.640,00 | 121,15K |
| 2026-07-30 | KRW 6.650,00 | +%1,84 | KRW 6.490,00 | KRW 6.840,00 | KRW 6.490,00 | 58,35K |
| 2026-07-29 | KRW 6.530,00 | -%2,39 | KRW 6.690,00 | KRW 6.900,00 | KRW 6.490,00 | 148,86K |
| 2026-07-28 | KRW 6.690,00 | -%4,70 | KRW 6.900,00 | KRW 6.990,00 | KRW 6.660,00 | 156,03K |
| 2026-07-27 | KRW 7.020,00 | -%4,36 | KRW 7.230,00 | KRW 7.230,00 | KRW 6.970,00 | 115,55K |
| 2026-07-24 | KRW 7.340,00 | +%0,96 | KRW 7.450,00 | KRW 7.480,00 | KRW 7.260,00 | 182,99K |
| 2026-07-23 | KRW 7.270,00 | +%3,56 | KRW 7.020,00 | KRW 7.270,00 | KRW 7.010,00 | 110,16K |
| 2026-07-22 | KRW 7.020,00 | +%0,86 | KRW 6.940,00 | KRW 7.100,00 | KRW 6.940,00 | 102,47K |
| 2026-07-21 | KRW 6.960,00 | -%1,97 | KRW 6.940,00 | KRW 7.080,00 | KRW 6.920,00 | 123,58K |
| 2026-07-20 | KRW 7.100,00 | +%1,28 | KRW 7.090,00 | KRW 7.180,00 | KRW 6.920,00 | 190,92K |
| 2026-07-16 | KRW 7.010,00 | -%1,27 | KRW 7.140,00 | KRW 7.170,00 | KRW 6.980,00 | 67,46K |
| 2026-07-15 | KRW 7.100,00 | +%1,87 | KRW 6.970,00 | KRW 7.170,00 | KRW 6.950,00 | 147,42K |
| 2026-07-14 | KRW 6.970,00 | %0,00 | KRW 7.110,00 | KRW 7.280,00 | KRW 6.930,00 | 245,80K |
| 2026-07-13 | KRW 6.970,00 | -%2,79 | KRW 7.340,00 | KRW 7.350,00 | KRW 6.960,00 | 167,36K |
| 2026-07-10 | KRW 7.170,00 | +%2,28 | KRW 7.010,00 | KRW 7.300,00 | KRW 6.960,00 | 141,37K |
| 2026-07-09 | KRW 7.010,00 | +%1,30 | KRW 6.850,00 | KRW 7.380,00 | KRW 6.850,00 | 482,41K |
| 2026-07-08 | KRW 6.920,00 | -%0,14 | KRW 6.950,00 | KRW 7.310,00 | KRW 6.830,00 | 415,76K |
| 2026-07-07 | KRW 6.930,00 | +%0,29 | KRW 6.850,00 | KRW 7.010,00 | KRW 6.820,00 | 46,84K |
| 2026-07-06 | KRW 6.910,00 | +%0,88 | KRW 6.850,00 | KRW 6.920,00 | KRW 6.770,00 | 99,93K |
| 2026-07-03 | KRW 6.850,00 | +%2,39 | KRW 6.690,00 | KRW 6.870,00 | KRW 6.660,00 | 75,67K |
| 2026-07-02 | KRW 6.690,00 | -%0,15 | KRW 6.770,00 | KRW 6.870,00 | KRW 6.610,00 | 98,57K |
| 2026-07-01 | KRW 6.700,00 | +%1,82 | KRW 6.580,00 | KRW 6.780,00 | KRW 6.480,00 | 57,43K |
| 2026-06-30 | KRW 6.580,00 | -%2,08 | KRW 6.720,00 | KRW 6.790,00 | KRW 6.540,00 | 85,85K |
| 2026-06-29 | KRW 6.720,00 | +%3,23 | KRW 6.410,00 | KRW 6.720,00 | KRW 6.410,00 | 60,73K |
| 2026-06-26 | KRW 6.510,00 | -%1,96 | KRW 6.590,00 | KRW 6.750,00 | KRW 6.430,00 | 145,50K |
| 2026-06-25 | KRW 6.640,00 | -%0,75 | KRW 6.640,00 | KRW 6.800,00 | KRW 6.640,00 | 58,01K |
| 2026-06-24 | KRW 6.690,00 | +%2,92 | KRW 6.400,00 | KRW 6.750,00 | KRW 6.400,00 | 78,03K |
| 2026-06-23 | KRW 6.500,00 | -%3,85 | KRW 6.720,00 | KRW 6.870,00 | KRW 6.500,00 | 149,33K |
| 2026-06-22 | KRW 6.760,00 | -%0,44 | KRW 6.760,00 | KRW 6.840,00 | KRW 6.680,00 | 73,07K |
| 2026-06-19 | KRW 6.790,00 | -%2,16 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.740,00 | 163,01K |
| 2026-06-18 | KRW 6.940,00 | -%2,12 | KRW 7.100,00 | KRW 7.120,00 | KRW 6.930,00 | 117,01K |
| 2026-06-17 | KRW 7.090,00 | -%0,42 | KRW 7.130,00 | KRW 7.250,00 | KRW 7.000,00 | 53,83K |
| 2026-06-16 | KRW 7.120,00 | +%1,28 | KRW 7.030,00 | KRW 7.180,00 | KRW 7.000,00 | 80,79K |
| 2026-06-15 | KRW 7.030,00 | -%1,95 | KRW 7.170,00 | KRW 7.230,00 | KRW 7.010,00 | 136,02K |
| 2026-06-12 | KRW 7.170,00 | +%1,27 | KRW 7.080,00 | KRW 7.220,00 | KRW 7.010,00 | 117,16K |
| 2026-06-11 | KRW 7.080,00 | +%1,43 | KRW 7.100,00 | KRW 7.270,00 | KRW 6.890,00 | 182,79K |
| 2026-06-10 | KRW 6.980,00 | -%1,27 | KRW 7.070,00 | KRW 7.230,00 | KRW 6.910,00 | 86,94K |
| 2026-06-09 | KRW 7.070,00 | -%0,28 | KRW 6.830,00 | KRW 7.200,00 | KRW 6.830,00 | 101,26K |
| 2026-06-08 | KRW 7.090,00 | -%0,98 | KRW 7.100,00 | KRW 7.160,00 | KRW 6.840,00 | 174,11K |
| 2026-06-05 | KRW 7.160,00 | -%3,50 | KRW 7.420,00 | KRW 7.420,00 | KRW 7.150,00 | 108,77K |
| 2026-06-04 | KRW 7.420,00 | +%1,09 | KRW 7.340,00 | KRW 7.500,00 | KRW 7.250,00 | 91,31K |
| 2026-06-02 | KRW 7.340,00 | -%1,34 | KRW 7.230,00 | KRW 7.400,00 | KRW 7.210,00 | 166,34K |
| 2026-06-01 | KRW 7.440,00 | -%1,59 | KRW 7.480,00 | KRW 7.560,00 | KRW 7.270,00 | 179,99K |
| 2026-05-29 | KRW 7.560,00 | -%1,69 | KRW 7.590,00 | KRW 7.650,00 | KRW 7.450,00 | 230,93K |
| 2026-05-28 | KRW 7.690,00 | +%0,92 | KRW 7.590,00 | KRW 8.270,00 | KRW 7.500,00 | 723,95K |
| 2026-05-27 | KRW 7.620,00 | -%3,05 | KRW 7.850,00 | KRW 7.860,00 | KRW 7.600,00 | 182,76K |
| 2026-05-26 | KRW 7.860,00 | -%1,75 | KRW 8.030,00 | KRW 8.040,00 | KRW 7.810,00 | 164,23K |
| 2026-05-22 | KRW 8.000,00 | +%2,04 | KRW 7.850,00 | KRW 8.000,00 | KRW 7.850,00 | 121,37K |
| 2026-05-21 | KRW 7.840,00 | -%0,63 | KRW 7.860,00 | KRW 8.040,00 | KRW 7.810,00 | 169,41K |