DSR Corp. 155660
KRX · Güney Kore · Üretici İmalatı
KRW 4.275,00-5,00 (-%0,12)
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 4.255,00 | -%0,58 | KRW 4.330,00 | KRW 4.330,00 | KRW 4.245,00 | 27,23K |
| 2026-10-01 | KRW 4.280,00 | +%0,23 | KRW 4.360,00 | KRW 4.470,00 | KRW 4.250,00 | 34,44K |
| 2026-09-30 | KRW 4.270,00 | +%0,12 | KRW 4.265,00 | KRW 4.275,00 | KRW 4.240,00 | 3,01K |
| 2026-09-29 | KRW 4.265,00 | -%1,04 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.170,00 | 26,41K |
| 2026-09-28 | KRW 4.310,00 | %0,00 | KRW 4.320,00 | KRW 4.320,00 | KRW 4.240,00 | 24,67K |
| 2026-09-23 | KRW 4.310,00 | -%1,03 | KRW 4.375,00 | KRW 4.375,00 | KRW 4.305,00 | 4,89K |
| 2026-09-22 | KRW 4.355,00 | -%0,34 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.310,00 | 10,86K |
| 2026-09-21 | KRW 4.370,00 | -%1,69 | KRW 4.450,00 | KRW 4.450,00 | KRW 4.370,00 | 8,53K |
| 2026-09-18 | KRW 4.445,00 | %0,00 | KRW 4.445,00 | KRW 4.445,00 | KRW 4.395,00 | 4,26K |
| 2026-09-17 | KRW 4.445,00 | +%1,02 | KRW 4.400,00 | KRW 4.445,00 | KRW 4.350,00 | 12,02K |
| 2026-09-16 | KRW 4.400,00 | -%0,11 | KRW 4.405,00 | KRW 4.405,00 | KRW 4.360,00 | 8,77K |
| 2026-09-15 | KRW 4.405,00 | +%0,46 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.340,00 | 11,44K |
| 2026-09-14 | KRW 4.385,00 | -%0,68 | KRW 4.415,00 | KRW 4.415,00 | KRW 4.365,00 | 1,58K |
| 2026-09-11 | KRW 4.415,00 | +%0,11 | KRW 4.410,00 | KRW 4.425,00 | KRW 4.340,00 | 12,46K |
| 2026-09-10 | KRW 4.410,00 | +%1,26 | KRW 4.330,00 | KRW 4.425,00 | KRW 4.330,00 | 10,70K |
| 2026-09-09 | KRW 4.355,00 | -%0,23 | KRW 4.350,00 | KRW 4.385,00 | KRW 4.340,00 | 8,26K |
| 2026-09-08 | KRW 4.365,00 | -%0,34 | KRW 4.450,00 | KRW 4.450,00 | KRW 4.360,00 | 8,02K |
| 2026-09-07 | KRW 4.380,00 | -%2,01 | KRW 4.470,00 | KRW 4.485,00 | KRW 4.380,00 | 7,02K |
| 2026-09-04 | KRW 4.470,00 | -%0,56 | KRW 4.495,00 | KRW 4.510,00 | KRW 4.425,00 | 25,11K |
| 2026-09-03 | KRW 4.495,00 | -%0,11 | KRW 4.500,00 | KRW 4.580,00 | KRW 4.465,00 | 8,07K |
| 2026-09-02 | KRW 4.500,00 | +%1,47 | KRW 4.340,00 | KRW 4.600,00 | KRW 4.340,00 | 14,77K |
| 2026-09-01 | KRW 4.435,00 | +%0,68 | KRW 4.440,00 | KRW 4.440,00 | KRW 4.370,00 | 8,58K |
| 2026-08-31 | KRW 4.405,00 | -%0,56 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.350,00 | 9,76K |
| 2026-08-28 | KRW 4.430,00 | +%1,49 | KRW 4.410,00 | KRW 4.430,00 | KRW 4.345,00 | 20,83K |
| 2026-08-27 | KRW 4.365,00 | -%1,47 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.330,00 | 17,97K |
| 2026-08-26 | KRW 4.430,00 | +%1,26 | KRW 4.395,00 | KRW 4.430,00 | KRW 4.310,00 | 25,47K |
| 2026-08-25 | KRW 4.375,00 | +%1,39 | KRW 4.315,00 | KRW 4.375,00 | KRW 4.240,00 | 35,68K |
| 2026-08-24 | KRW 4.315,00 | -%1,48 | KRW 4.385,00 | KRW 4.385,00 | KRW 4.300,00 | 12,88K |
| 2026-08-21 | KRW 4.380,00 | -%1,68 | KRW 4.340,00 | KRW 4.445,00 | KRW 4.317,00 | 45,84K |
| 2026-08-20 | KRW 4.455,00 | -%3,26 | KRW 4.605,00 | KRW 4.610,00 | KRW 4.400,00 | 56,63K |
| 2026-08-19 | KRW 4.605,00 | -%0,86 | KRW 4.755,00 | KRW 4.755,00 | KRW 4.530,00 | 33,49K |
| 2026-08-18 | KRW 4.645,00 | -%3,03 | KRW 4.745,00 | KRW 4.750,00 | KRW 4.590,00 | 84,35K |
| 2026-08-14 | KRW 4.790,00 | +%4,02 | KRW 4.605,00 | KRW 4.795,00 | KRW 4.605,00 | 43,54K |
| 2026-08-13 | KRW 4.605,00 | -%2,33 | KRW 4.710,00 | KRW 4.710,00 | KRW 4.590,00 | 27,24K |
| 2026-08-12 | KRW 4.715,00 | -%0,74 | KRW 4.750,00 | KRW 4.760,00 | KRW 4.650,00 | 30,03K |
| 2026-08-11 | KRW 4.750,00 | +%1,39 | KRW 4.670,00 | KRW 4.755,00 | KRW 4.655,00 | 36,19K |
| 2026-08-10 | KRW 4.685,00 | +%1,41 | KRW 4.620,00 | KRW 4.685,00 | KRW 4.570,00 | 27,92K |
| 2026-08-07 | KRW 4.620,00 | +%2,21 | KRW 4.520,00 | KRW 4.620,00 | KRW 4.510,00 | 44,98K |
| 2026-08-06 | KRW 4.520,00 | -%0,99 | KRW 4.565,00 | KRW 4.575,00 | KRW 4.475,00 | 16,79K |
| 2026-08-05 | KRW 4.565,00 | +%2,01 | KRW 4.435,00 | KRW 4.600,00 | KRW 4.435,00 | 21,11K |
| 2026-08-04 | KRW 4.475,00 | +%3,95 | KRW 4.355,00 | KRW 4.480,00 | KRW 4.150,00 | 36,93K |
| 2026-08-03 | KRW 4.305,00 | -%0,12 | KRW 4.285,00 | KRW 4.415,00 | KRW 4.285,00 | 11,94K |
| 2026-07-31 | KRW 4.310,00 | +%0,47 | KRW 4.305,00 | KRW 4.380,00 | KRW 4.225,00 | 29,77K |
| 2026-07-30 | KRW 4.290,00 | -%0,12 | KRW 4.295,00 | KRW 4.375,00 | KRW 4.200,00 | 25,41K |
| 2026-07-29 | KRW 4.295,00 | -%1,94 | KRW 4.480,00 | KRW 4.485,00 | KRW 4.120,00 | 46,10K |
| 2026-07-28 | KRW 4.380,00 | -%4,05 | KRW 4.565,00 | KRW 4.570,00 | KRW 4.300,00 | 68,24K |
| 2026-07-27 | KRW 4.565,00 | -%2,67 | KRW 4.705,00 | KRW 4.800,00 | KRW 4.525,00 | 82,85K |
| 2026-07-24 | KRW 4.690,00 | +%4,34 | KRW 4.495,00 | KRW 4.690,00 | KRW 4.470,00 | 100,87K |
| 2026-07-23 | KRW 4.495,00 | +%1,01 | KRW 4.450,00 | KRW 4.565,00 | KRW 4.435,00 | 22,43K |
| 2026-07-22 | KRW 4.450,00 | -%2,73 | KRW 4.590,00 | KRW 4.590,00 | KRW 4.410,00 | 30,49K |
| 2026-07-21 | KRW 4.575,00 | +%1,44 | KRW 4.510,00 | KRW 4.600,00 | KRW 4.485,00 | 39,14K |
| 2026-07-20 | KRW 4.510,00 | +%1,81 | KRW 4.410,00 | KRW 4.565,00 | KRW 4.380,00 | 31,99K |
| 2026-07-16 | KRW 4.430,00 | -%1,88 | KRW 4.515,00 | KRW 4.530,00 | KRW 4.410,00 | 18,56K |
| 2026-07-15 | KRW 4.515,00 | +%0,78 | KRW 4.500,00 | KRW 4.570,00 | KRW 4.480,00 | 20,34K |
| 2026-07-14 | KRW 4.480,00 | -%0,22 | KRW 4.490,00 | KRW 4.530,00 | KRW 4.435,00 | 21,24K |
| 2026-07-13 | KRW 4.490,00 | %0,00 | KRW 4.440,00 | KRW 4.620,00 | KRW 4.350,00 | 51,84K |
| 2026-07-10 | KRW 4.490,00 | +%3,46 | KRW 4.345,00 | KRW 4.575,00 | KRW 4.345,00 | 35,17K |
| 2026-07-09 | KRW 4.340,00 | -%0,46 | KRW 4.360,00 | KRW 4.440,00 | KRW 4.285,00 | 36,78K |
| 2026-07-08 | KRW 4.360,00 | -%3,43 | KRW 4.415,00 | KRW 4.520,00 | KRW 4.350,00 | 51,32K |
| 2026-07-07 | KRW 4.515,00 | +%0,11 | KRW 4.550,00 | KRW 4.550,00 | KRW 4.430,00 | 37,04K |
| 2026-07-06 | KRW 4.510,00 | -%0,99 | KRW 4.565,00 | KRW 4.630,00 | KRW 4.475,00 | 42,30K |
| 2026-07-03 | KRW 4.555,00 | +%2,71 | KRW 4.435,00 | KRW 4.555,00 | KRW 4.375,00 | 64,46K |
| 2026-07-02 | KRW 4.435,00 | -%0,45 | KRW 4.415,00 | KRW 4.505,00 | KRW 4.385,00 | 51,41K |
| 2026-07-01 | KRW 4.455,00 | +%3,13 | KRW 4.340,00 | KRW 4.455,00 | KRW 4.300,00 | 87,41K |
| 2026-06-30 | KRW 4.320,00 | +%1,89 | KRW 4.235,00 | KRW 4.375,00 | KRW 4.135,00 | 77,16K |
| 2026-06-29 | KRW 4.240,00 | +%5,08 | KRW 4.105,00 | KRW 4.290,00 | KRW 4.105,00 | 53,03K |
| 2026-06-26 | KRW 4.035,00 | -%1,22 | KRW 4.080,00 | KRW 4.110,00 | KRW 3.960,00 | 87,89K |
| 2026-06-25 | KRW 4.085,00 | +%0,49 | KRW 4.065,00 | KRW 4.140,00 | KRW 4.065,00 | 48,02K |
| 2026-06-24 | KRW 4.065,00 | +%1,63 | KRW 4.045,00 | KRW 4.160,00 | KRW 3.975,00 | 137,54K |
| 2026-06-23 | KRW 4.000,00 | -%3,50 | KRW 4.145,00 | KRW 4.235,00 | KRW 3.970,00 | 99,83K |
| 2026-06-22 | KRW 4.145,00 | +%1,34 | KRW 4.105,00 | KRW 4.155,00 | KRW 4.105,00 | 12,00K |
| 2026-06-19 | KRW 4.090,00 | -%3,54 | KRW 4.240,00 | KRW 4.240,00 | KRW 4.090,00 | 24,28K |
| 2026-06-18 | KRW 4.240,00 | -%2,53 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.235,00 | 12,14K |
| 2026-06-17 | KRW 4.350,00 | +%0,69 | KRW 4.360,00 | KRW 4.360,00 | KRW 4.285,00 | 17,04K |
| 2026-06-16 | KRW 4.320,00 | +%0,70 | KRW 4.290,00 | KRW 4.320,00 | KRW 4.270,00 | 17,28K |
| 2026-06-15 | KRW 4.290,00 | +%0,23 | KRW 4.340,00 | KRW 4.360,00 | KRW 4.265,00 | 30,71K |
| 2026-06-12 | KRW 4.280,00 | +%2,88 | KRW 4.195,00 | KRW 4.330,00 | KRW 4.170,00 | 41,69K |
| 2026-06-11 | KRW 4.160,00 | +%1,09 | KRW 4.125,00 | KRW 4.160,00 | KRW 4.060,00 | 7,26K |
| 2026-06-10 | KRW 4.115,00 | -%0,12 | KRW 4.120,00 | KRW 4.120,00 | KRW 4.015,00 | 21,41K |
| 2026-06-09 | KRW 4.120,00 | +%3,78 | KRW 3.970,00 | KRW 4.120,00 | KRW 3.970,00 | 22,05K |
| 2026-06-08 | KRW 3.970,00 | -%2,58 | KRW 3.990,00 | KRW 4.030,00 | KRW 3.950,00 | 16,27K |
| 2026-06-05 | KRW 4.075,00 | +%0,25 | KRW 4.065,00 | KRW 4.075,00 | KRW 3.990,00 | 24,63K |
| 2026-06-04 | KRW 4.065,00 | -%0,85 | KRW 4.100,00 | KRW 4.180,00 | KRW 4.045,00 | 52,68K |
| 2026-06-02 | KRW 4.100,00 | +%0,74 | KRW 4.070,00 | KRW 4.150,00 | KRW 3.995,00 | 42,13K |
| 2026-06-01 | KRW 4.070,00 | -%1,81 | KRW 4.105,00 | KRW 4.145,00 | KRW 3.960,00 | 105,18K |
| 2026-05-29 | KRW 4.145,00 | -%1,43 | KRW 4.180,00 | KRW 4.180,00 | KRW 4.075,00 | 27,45K |
| 2026-05-28 | KRW 4.205,00 | -%0,24 | KRW 4.215,00 | KRW 4.275,00 | KRW 4.120,00 | 21,50K |
| 2026-05-27 | KRW 4.215,00 | -%2,09 | KRW 4.280,00 | KRW 4.305,00 | KRW 4.150,00 | 55,81K |
| 2026-05-26 | KRW 4.305,00 | -%2,49 | KRW 4.415,00 | KRW 4.450,00 | KRW 4.270,00 | 44,96K |
| 2026-05-22 | KRW 4.415,00 | +%0,11 | KRW 4.410,00 | KRW 4.475,00 | KRW 4.385,00 | 26,70K |