DaeChang Steel Co., Ltd. 140520
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.015,00+15,00 (+%0,75)
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 2.015,00 | +%0,75 | KRW 1.992,00 | KRW 2.015,00 | KRW 1.992,00 | 10,38K |
| 2026-10-01 | KRW 2.000,00 | -%0,50 | KRW 2.010,00 | KRW 2.040,00 | KRW 1.998,00 | 16,46K |
| 2026-09-30 | KRW 2.010,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.996,00 | 7,78K |
| 2026-09-29 | KRW 2.015,00 | +%0,25 | KRW 2.010,00 | KRW 2.050,00 | KRW 1.991,00 | 44,23K |
| 2026-09-28 | KRW 2.010,00 | +%0,55 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.992,00 | 7,74K |
| 2026-09-23 | KRW 1.999,00 | %0,00 | KRW 1.996,00 | KRW 2.007,00 | KRW 1.985,00 | 19,41K |
| 2026-09-22 | KRW 1.999,00 | +%0,20 | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 7,97K |
| 2026-09-21 | KRW 1.995,00 | -%1,72 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.991,00 | 27,10K |
| 2026-09-18 | KRW 2.030,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.005,00 | 3,79K |
| 2026-09-17 | KRW 2.030,00 | +%1,00 | KRW 2.030,00 | KRW 2.040,00 | KRW 1.998,00 | 2,57K |
| 2026-09-16 | KRW 2.010,00 | +%0,90 | KRW 2.010,00 | KRW 2.050,00 | KRW 1.994,00 | 11,75K |
| 2026-09-15 | KRW 1.992,00 | -%1,39 | KRW 2.015,00 | KRW 2.025,00 | KRW 1.987,00 | 26,59K |
| 2026-09-14 | KRW 2.020,00 | +%1,41 | KRW 1.992,00 | KRW 2.025,00 | KRW 1.992,00 | 12,96K |
| 2026-09-11 | KRW 1.992,00 | %0,00 | KRW 1.992,00 | KRW 2.010,00 | KRW 1.984,00 | 5,87K |
| 2026-09-10 | KRW 1.992,00 | -%0,35 | KRW 1.999,00 | KRW 1.999,00 | KRW 1.985,00 | 17,88K |
| 2026-09-09 | KRW 1.999,00 | -%1,04 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.998,00 | 2,66K |
| 2026-09-08 | KRW 2.020,00 | +%0,50 | KRW 2.005,00 | KRW 2.030,00 | KRW 1.994,00 | 10,17K |
| 2026-09-07 | KRW 2.010,00 | +%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 3,22K |
| 2026-09-04 | KRW 2.005,00 | +%0,25 | KRW 2.000,00 | KRW 2.015,00 | KRW 1.990,00 | 9,01K |
| 2026-09-03 | KRW 2.000,00 | -%1,48 | KRW 2.015,00 | KRW 2.070,00 | KRW 2.000,00 | 38,19K |
| 2026-09-02 | KRW 2.030,00 | +%1,25 | KRW 2.000,00 | KRW 2.030,00 | KRW 1.994,00 | 5,93K |
| 2026-09-01 | KRW 2.005,00 | %0,00 | KRW 1.996,00 | KRW 2.010,00 | KRW 1.996,00 | 10,31K |
| 2026-08-31 | KRW 2.005,00 | %0,00 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 4,03K |
| 2026-08-28 | KRW 2.005,00 | +%0,45 | KRW 1.996,00 | KRW 2.010,00 | KRW 1.995,00 | 9,79K |
| 2026-08-27 | KRW 1.996,00 | -%0,20 | KRW 2.000,00 | KRW 2.015,00 | KRW 1.996,00 | 5,21K |
| 2026-08-26 | KRW 2.000,00 | -%0,74 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.990,00 | 80,37K |
| 2026-08-25 | KRW 2.015,00 | +%0,50 | KRW 2.005,00 | KRW 2.020,00 | KRW 1.984,00 | 18,90K |
| 2026-08-24 | KRW 2.005,00 | +%1,62 | KRW 1.973,00 | KRW 2.010,00 | KRW 1.973,00 | 35,79K |
| 2026-08-21 | KRW 1.973,00 | -%2,08 | KRW 2.015,00 | KRW 2.015,00 | KRW 1.965,00 | 79,03K |
| 2026-08-20 | KRW 2.015,00 | +%1,77 | KRW 1.980,00 | KRW 2.025,00 | KRW 1.980,00 | 16,01K |
| 2026-08-19 | KRW 1.980,00 | -%0,15 | KRW 1.975,00 | KRW 2.015,00 | KRW 1.973,00 | 45,79K |
| 2026-08-18 | KRW 1.983,00 | +%1,07 | KRW 1.962,00 | KRW 1.997,00 | KRW 1.962,00 | 32,36K |
| 2026-08-14 | KRW 1.962,00 | +%0,10 | KRW 1.960,00 | KRW 1.974,00 | KRW 1.956,00 | 25,92K |
| 2026-08-13 | KRW 1.960,00 | -%0,10 | KRW 1.952,00 | KRW 1.973,00 | KRW 1.949,00 | 20,00K |
| 2026-08-12 | KRW 1.962,00 | %0,00 | KRW 1.962,00 | KRW 1.989,00 | KRW 1.955,00 | 30,99K |
| 2026-08-11 | KRW 1.962,00 | +%0,67 | KRW 1.933,00 | KRW 1.995,00 | KRW 1.933,00 | 36,40K |
| 2026-08-10 | KRW 1.949,00 | +%0,46 | KRW 1.948,00 | KRW 1.965,00 | KRW 1.924,00 | 45,58K |
| 2026-08-07 | KRW 1.940,00 | +%1,15 | KRW 1.906,00 | KRW 1.949,00 | KRW 1.906,00 | 81,04K |
| 2026-08-06 | KRW 1.918,00 | -%0,62 | KRW 1.930,00 | KRW 1.930,00 | KRW 1.911,00 | 26,11K |
| 2026-08-05 | KRW 1.930,00 | +%0,73 | KRW 1.916,00 | KRW 1.935,00 | KRW 1.904,00 | 45,50K |
| 2026-08-04 | KRW 1.916,00 | +%0,63 | KRW 1.914,00 | KRW 1.922,00 | KRW 1.902,00 | 29,93K |
| 2026-08-03 | KRW 1.904,00 | -%2,76 | KRW 1.938,00 | KRW 1.938,00 | KRW 1.904,00 | 37,70K |
| 2026-07-31 | KRW 1.958,00 | +%4,54 | KRW 1.872,00 | KRW 1.958,00 | KRW 1.860,00 | 44,11K |
| 2026-07-30 | KRW 1.873,00 | +%0,21 | KRW 1.869,00 | KRW 1.884,00 | KRW 1.861,00 | 54,17K |
| 2026-07-29 | KRW 1.869,00 | -%2,40 | KRW 1.925,00 | KRW 1.940,00 | KRW 1.850,00 | 51,92K |
| 2026-07-28 | KRW 1.915,00 | -%2,30 | KRW 1.954,00 | KRW 1.954,00 | KRW 1.910,00 | 35,58K |
| 2026-07-27 | KRW 1.960,00 | -%0,05 | KRW 1.954,00 | KRW 1.961,00 | KRW 1.949,00 | 9,07K |
| 2026-07-24 | KRW 1.961,00 | +%0,56 | KRW 1.945,00 | KRW 1.962,00 | KRW 1.941,00 | 12,78K |
| 2026-07-23 | KRW 1.950,00 | +%0,15 | KRW 1.951,00 | KRW 1.954,00 | KRW 1.938,00 | 7,81K |
| 2026-07-22 | KRW 1.947,00 | +%1,25 | KRW 1.933,00 | KRW 1.970,00 | KRW 1.930,00 | 17,18K |
| 2026-07-21 | KRW 1.923,00 | -%1,89 | KRW 1.959,00 | KRW 1.960,00 | KRW 1.923,00 | 10,51K |
| 2026-07-20 | KRW 1.960,00 | -%0,41 | KRW 1.965,00 | KRW 1.968,00 | KRW 1.913,00 | 40,01K |
| 2026-07-16 | KRW 1.968,00 | +%1,44 | KRW 1.970,00 | KRW 1.977,00 | KRW 1.950,00 | 21,31K |
| 2026-07-15 | KRW 1.940,00 | %0,00 | KRW 1.940,00 | KRW 1.956,00 | KRW 1.923,00 | 13,76K |
| 2026-07-14 | KRW 1.940,00 | -%1,27 | KRW 1.965,00 | KRW 1.965,00 | KRW 1.915,00 | 14,29K |
| 2026-07-13 | KRW 1.965,00 | -%0,20 | KRW 1.969,00 | KRW 1.978,00 | KRW 1.954,00 | 78,25K |
| 2026-07-10 | KRW 1.969,00 | +%1,81 | KRW 1.944,00 | KRW 1.977,00 | KRW 1.908,00 | 33,30K |
| 2026-07-09 | KRW 1.934,00 | -%1,73 | KRW 1.968,00 | KRW 1.968,00 | KRW 1.924,00 | 15,17K |
| 2026-07-08 | KRW 1.968,00 | +%0,97 | KRW 1.958,00 | KRW 1.968,00 | KRW 1.933,00 | 37,77K |
| 2026-07-07 | KRW 1.949,00 | -%1,42 | KRW 1.961,00 | KRW 1.964,00 | KRW 1.930,00 | 25,64K |
| 2026-07-06 | KRW 1.977,00 | +%1,49 | KRW 1.948,00 | KRW 1.977,00 | KRW 1.923,00 | 18,82K |
| 2026-07-03 | KRW 1.948,00 | %0,00 | KRW 1.921,00 | KRW 1.948,00 | KRW 1.856,00 | 20,81K |
| 2026-07-02 | KRW 1.948,00 | +%0,52 | KRW 1.906,00 | KRW 1.948,00 | KRW 1.903,00 | 11,08K |
| 2026-07-01 | KRW 1.938,00 | +%2,98 | KRW 1.867,00 | KRW 1.978,00 | KRW 1.867,00 | 60,43K |
| 2026-06-30 | KRW 1.882,00 | +%0,16 | KRW 1.877,00 | KRW 1.890,00 | KRW 1.867,00 | 12,52K |
| 2026-06-29 | KRW 1.879,00 | +%0,48 | KRW 1.870,00 | KRW 1.895,00 | KRW 1.810,00 | 52,79K |
| 2026-06-26 | KRW 1.870,00 | -%3,36 | KRW 1.974,00 | KRW 1.974,00 | KRW 1.849,00 | 62,65K |
| 2026-06-25 | KRW 1.935,00 | -%1,48 | KRW 1.952,00 | KRW 1.974,00 | KRW 1.916,00 | 40,78K |
| 2026-06-24 | KRW 1.964,00 | +%0,56 | KRW 1.953,00 | KRW 1.964,00 | KRW 1.930,00 | 37,25K |
| 2026-06-23 | KRW 1.953,00 | -%0,86 | KRW 1.954,00 | KRW 1.990,00 | KRW 1.936,00 | 37,20K |
| 2026-06-22 | KRW 1.970,00 | -%1,01 | KRW 1.974,00 | KRW 1.990,00 | KRW 1.945,00 | 23,54K |
| 2026-06-19 | KRW 1.990,00 | -%2,45 | KRW 2.060,00 | KRW 2.060,00 | KRW 1.952,00 | 49,79K |
| 2026-06-18 | KRW 2.040,00 | -%3,09 | KRW 2.090,00 | KRW 2.100,00 | KRW 2.030,00 | 16,03K |
| 2026-06-17 | KRW 2.105,00 | +%3,69 | KRW 2.030,00 | KRW 2.140,00 | KRW 2.030,00 | 76,92K |
| 2026-06-16 | KRW 2.030,00 | +%1,65 | KRW 2.015,00 | KRW 2.060,00 | KRW 1.991,00 | 35,58K |
| 2026-06-15 | KRW 1.997,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.992,00 | 24,16K |
| 2026-06-12 | KRW 1.997,00 | +%1,17 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.980,00 | 32,20K |
| 2026-06-11 | KRW 1.974,00 | -%0,55 | KRW 1.984,00 | KRW 1.985,00 | KRW 1.962,00 | 23,23K |
| 2026-06-10 | KRW 1.985,00 | +%0,30 | KRW 1.970,00 | KRW 2.000,00 | KRW 1.966,00 | 19,06K |
| 2026-06-09 | KRW 1.979,00 | +%0,46 | KRW 2.075,00 | KRW 2.075,00 | KRW 1.971,00 | 23,69K |
| 2026-06-08 | KRW 1.970,00 | -%0,76 | KRW 1.985,00 | KRW 1.985,00 | KRW 1.963,00 | 14,50K |
| 2026-06-05 | KRW 1.985,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 1.975,00 | 17,69K |
| 2026-06-04 | KRW 1.990,00 | +%0,81 | KRW 2.095,00 | KRW 2.095,00 | KRW 1.976,00 | 11,65K |
| 2026-06-02 | KRW 1.974,00 | +%0,15 | KRW 1.971,00 | KRW 1.974,00 | KRW 1.963,00 | 25,87K |
| 2026-06-01 | KRW 1.971,00 | -%1,35 | KRW 1.995,00 | KRW 1.998,00 | KRW 1.968,00 | 49,85K |
| 2026-05-29 | KRW 1.998,00 | -%0,10 | KRW 1.999,00 | KRW 2.000,00 | KRW 1.986,00 | 31,87K |
| 2026-05-28 | KRW 2.000,00 | -%0,25 | KRW 2.000,00 | KRW 2.020,00 | KRW 1.994,00 | 42,39K |
| 2026-05-27 | KRW 2.005,00 | -%2,91 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.000,00 | 32,27K |
| 2026-05-26 | KRW 2.065,00 | +%1,23 | KRW 2.045,00 | KRW 2.065,00 | KRW 2.030,00 | 49,13K |
| 2026-05-22 | KRW 2.040,00 | +%0,99 | KRW 2.020,00 | KRW 2.055,00 | KRW 2.015,00 | 32,64K |