DRB Industrial Co., Ltd. 163560
KRX · Güney Kore · Üretici İmalatı
KRW 5.570,00+70,00 (+%1,27)
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 5.570,00 | +%1,27 | KRW 5.550,00 | KRW 5.590,00 | KRW 5.500,00 | 7,92K |
| 2026-10-01 | KRW 5.500,00 | +%0,18 | KRW 5.510,00 | KRW 5.570,00 | KRW 5.460,00 | 17,94K |
| 2026-09-30 | KRW 5.490,00 | +%0,55 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.450,00 | 9,86K |
| 2026-09-29 | KRW 5.460,00 | -%0,36 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.410,00 | 14,55K |
| 2026-09-28 | KRW 5.480,00 | +%1,11 | KRW 5.420,00 | KRW 5.500,00 | KRW 5.410,00 | 8,30K |
| 2026-09-23 | KRW 5.420,00 | +%1,12 | KRW 5.410,00 | KRW 5.470,00 | KRW 5.390,00 | 13,47K |
| 2026-09-22 | KRW 5.360,00 | -%0,74 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.360,00 | 9,73K |
| 2026-09-21 | KRW 5.400,00 | -%1,46 | KRW 5.480,00 | KRW 5.500,00 | KRW 5.380,00 | 25,20K |
| 2026-09-18 | KRW 5.480,00 | +%0,55 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.440,00 | 23,70K |
| 2026-09-17 | KRW 5.450,00 | -%0,91 | KRW 5.490,00 | KRW 5.500,00 | KRW 5.430,00 | 15,16K |
| 2026-09-16 | KRW 5.500,00 | -%0,90 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.410,00 | 15,61K |
| 2026-09-15 | KRW 5.550,00 | +%0,91 | KRW 5.570,00 | KRW 5.570,00 | KRW 5.430,00 | 11,34K |
| 2026-09-14 | KRW 5.500,00 | -%1,08 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.480,00 | 7,67K |
| 2026-09-11 | KRW 5.560,00 | %0,00 | KRW 5.550,00 | KRW 5.580,00 | KRW 5.520,00 | 13,20K |
| 2026-09-10 | KRW 5.560,00 | -%0,36 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.470,00 | 11,81K |
| 2026-09-09 | KRW 5.580,00 | -%0,18 | KRW 5.620,00 | KRW 5.660,00 | KRW 5.560,00 | 18,93K |
| 2026-09-08 | KRW 5.590,00 | -%0,89 | KRW 5.640,00 | KRW 5.680,00 | KRW 5.590,00 | 14,50K |
| 2026-09-07 | KRW 5.640,00 | -%0,88 | KRW 5.740,00 | KRW 5.750,00 | KRW 5.630,00 | 18,80K |
| 2026-09-04 | KRW 5.690,00 | +%0,53 | KRW 5.700,00 | KRW 5.710,00 | KRW 5.620,00 | 22,97K |
| 2026-09-03 | KRW 5.660,00 | +%1,07 | KRW 5.610,00 | KRW 5.740,00 | KRW 5.540,00 | 34,09K |
| 2026-09-02 | KRW 5.600,00 | -%1,93 | KRW 5.700,00 | KRW 5.700,00 | KRW 5.590,00 | 23,93K |
| 2026-09-01 | KRW 5.710,00 | +%0,18 | KRW 5.720,00 | KRW 5.730,00 | KRW 5.660,00 | 19,60K |
| 2026-08-31 | KRW 5.700,00 | +%0,18 | KRW 5.640,00 | KRW 5.740,00 | KRW 5.590,00 | 30,95K |
| 2026-08-28 | KRW 5.690,00 | +%0,53 | KRW 5.650,00 | KRW 5.700,00 | KRW 5.600,00 | 43,01K |
| 2026-08-27 | KRW 5.660,00 | +%0,71 | KRW 5.620,00 | KRW 5.690,00 | KRW 5.560,00 | 41,62K |
| 2026-08-26 | KRW 5.620,00 | -%1,23 | KRW 5.650,00 | KRW 6.250,00 | KRW 5.460,00 | 1,19M |
| 2026-08-25 | KRW 5.690,00 | +%0,89 | KRW 5.600,00 | KRW 5.690,00 | KRW 5.510,00 | 16,62K |
| 2026-08-24 | KRW 5.640,00 | +%0,18 | KRW 5.630,00 | KRW 5.700,00 | KRW 5.600,00 | 29,09K |
| 2026-08-21 | KRW 5.630,00 | -%1,57 | KRW 5.740,00 | KRW 5.750,00 | KRW 5.540,00 | 36,64K |
| 2026-08-20 | KRW 5.720,00 | +%0,70 | KRW 5.710,00 | KRW 5.800,00 | KRW 5.690,00 | 46,71K |
| 2026-08-19 | KRW 5.680,00 | -%5,80 | KRW 5.860,00 | KRW 6.020,00 | KRW 5.510,00 | 123,33K |
| 2026-08-18 | KRW 6.030,00 | -%1,31 | KRW 6.270,00 | KRW 6.270,00 | KRW 5.840,00 | 75,49K |
| 2026-08-14 | KRW 6.110,00 | +%1,66 | KRW 6.010,00 | KRW 6.130,00 | KRW 6.000,00 | 10,18K |
| 2026-08-13 | KRW 6.010,00 | -%0,99 | KRW 6.070,00 | KRW 6.080,00 | KRW 6.000,00 | 29,09K |
| 2026-08-12 | KRW 6.070,00 | -%0,16 | KRW 6.040,00 | KRW 6.090,00 | KRW 5.960,00 | 7,49K |
| 2026-08-11 | KRW 6.080,00 | +%1,50 | KRW 5.990,00 | KRW 6.090,00 | KRW 5.850,00 | 13,84K |
| 2026-08-10 | KRW 5.990,00 | +%3,28 | KRW 5.800,00 | KRW 5.990,00 | KRW 5.800,00 | 29,36K |
| 2026-08-07 | KRW 5.800,00 | +%0,69 | KRW 5.760,00 | KRW 5.830,00 | KRW 5.740,00 | 21,95K |
| 2026-08-06 | KRW 5.760,00 | -%0,86 | KRW 5.810,00 | KRW 5.830,00 | KRW 5.720,00 | 6,81K |
| 2026-08-05 | KRW 5.810,00 | +%0,52 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.720,00 | 66,36K |
| 2026-08-04 | KRW 5.780,00 | +%1,58 | KRW 5.750,00 | KRW 5.830,00 | KRW 5.640,00 | 9,32K |
| 2026-08-03 | KRW 5.690,00 | +%1,79 | KRW 5.620,00 | KRW 5.700,00 | KRW 5.470,00 | 49,40K |
| 2026-07-31 | KRW 5.590,00 | +%3,52 | KRW 5.580,00 | KRW 5.650,00 | KRW 5.420,00 | 18,64K |
| 2026-07-30 | KRW 5.400,00 | -%1,82 | KRW 5.220,00 | KRW 5.570,00 | KRW 5.220,00 | 19,14K |
| 2026-07-29 | KRW 5.500,00 | -%0,72 | KRW 5.510,00 | KRW 5.660,00 | KRW 5.220,00 | 36,51K |
| 2026-07-28 | KRW 5.540,00 | -%3,99 | KRW 5.710,00 | KRW 5.730,00 | KRW 5.470,00 | 10,13K |
| 2026-07-27 | KRW 5.770,00 | +%0,52 | KRW 5.780,00 | KRW 5.820,00 | KRW 5.610,00 | 5,40K |
| 2026-07-24 | KRW 5.740,00 | -%1,37 | KRW 5.810,00 | KRW 5.820,00 | KRW 5.610,00 | 12,41K |
| 2026-07-23 | KRW 5.820,00 | +%3,56 | KRW 5.620,00 | KRW 5.830,00 | KRW 5.620,00 | 10,01K |
| 2026-07-22 | KRW 5.620,00 | +%0,18 | KRW 5.620,00 | KRW 5.730,00 | KRW 5.610,00 | 13,63K |
| 2026-07-21 | KRW 5.610,00 | -%0,88 | KRW 5.620,00 | KRW 5.660,00 | KRW 5.450,00 | 11,76K |
| 2026-07-20 | KRW 5.660,00 | -%1,91 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.550,00 | 6,85K |
| 2026-07-16 | KRW 5.770,00 | -%1,03 | KRW 5.720,00 | KRW 5.800,00 | KRW 5.610,00 | 15,14K |
| 2026-07-15 | KRW 5.830,00 | +%2,10 | KRW 5.660,00 | KRW 5.880,00 | KRW 5.620,00 | 24,44K |
| 2026-07-14 | KRW 5.710,00 | +%2,88 | KRW 5.510,00 | KRW 5.710,00 | KRW 5.450,00 | 77,45K |
| 2026-07-13 | KRW 5.550,00 | -%1,25 | KRW 5.620,00 | KRW 5.670,00 | KRW 5.390,00 | 108,95K |
| 2026-07-10 | KRW 5.620,00 | +%4,07 | KRW 5.370,00 | KRW 5.640,00 | KRW 5.370,00 | 12,24K |
| 2026-07-09 | KRW 5.400,00 | -%3,05 | KRW 5.420,00 | KRW 5.630,00 | KRW 5.380,00 | 20,17K |
| 2026-07-08 | KRW 5.570,00 | -%1,42 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.430,00 | 17,41K |
| 2026-07-07 | KRW 5.650,00 | -%1,74 | KRW 5.700,00 | KRW 5.780,00 | KRW 5.520,00 | 26,36K |
| 2026-07-06 | KRW 5.750,00 | %0,00 | KRW 5.710,00 | KRW 5.830,00 | KRW 5.610,00 | 19,26K |
| 2026-07-03 | KRW 5.750,00 | +%2,68 | KRW 5.600,00 | KRW 5.750,00 | KRW 5.500,00 | 15,62K |
| 2026-07-02 | KRW 5.600,00 | -%1,23 | KRW 5.570,00 | KRW 5.780,00 | KRW 5.530,00 | 13,31K |
| 2026-07-01 | KRW 5.670,00 | +%1,25 | KRW 5.630,00 | KRW 5.880,00 | KRW 5.520,00 | 13,99K |
| 2026-06-30 | KRW 5.600,00 | -%2,10 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.570,00 | 10,25K |
| 2026-06-29 | KRW 5.720,00 | +%7,92 | KRW 5.270,00 | KRW 5.730,00 | KRW 5.270,00 | 31,40K |
| 2026-06-26 | KRW 5.300,00 | -%3,46 | KRW 5.450,00 | KRW 5.470,00 | KRW 5.200,00 | 48,86K |
| 2026-06-25 | KRW 5.490,00 | -%0,36 | KRW 5.460,00 | KRW 5.560,00 | KRW 5.380,00 | 37,57K |
| 2026-06-24 | KRW 5.510,00 | %0,00 | KRW 5.610,00 | KRW 5.620,00 | KRW 5.300,00 | 67,07K |
| 2026-06-23 | KRW 5.510,00 | -%7,86 | KRW 5.970,00 | KRW 6.090,00 | KRW 5.510,00 | 71,55K |
| 2026-06-22 | KRW 5.980,00 | -%0,66 | KRW 6.030,00 | KRW 6.150,00 | KRW 5.880,00 | 26,05K |
| 2026-06-19 | KRW 6.020,00 | -%3,68 | KRW 6.250,00 | KRW 6.250,00 | KRW 5.910,00 | 34,96K |
| 2026-06-18 | KRW 6.250,00 | -%4,14 | KRW 6.470,00 | KRW 6.470,00 | KRW 6.250,00 | 17,77K |
| 2026-06-17 | KRW 6.520,00 | -%0,15 | KRW 6.530,00 | KRW 6.530,00 | KRW 6.440,00 | 16,17K |
| 2026-06-16 | KRW 6.530,00 | -%0,31 | KRW 6.510,00 | KRW 6.710,00 | KRW 6.450,00 | 20,63K |
| 2026-06-15 | KRW 6.550,00 | +%4,47 | KRW 6.500,00 | KRW 6.630,00 | KRW 6.430,00 | 31,76K |
| 2026-06-12 | KRW 6.270,00 | +%1,62 | KRW 6.240,00 | KRW 6.450,00 | KRW 6.240,00 | 51,60K |
| 2026-06-11 | KRW 6.170,00 | +%2,15 | KRW 5.980,00 | KRW 6.190,00 | KRW 5.910,00 | 7,55K |
| 2026-06-10 | KRW 6.040,00 | -%2,27 | KRW 6.190,00 | KRW 6.200,00 | KRW 5.940,00 | 12,21K |
| 2026-06-09 | KRW 6.180,00 | +%5,28 | KRW 5.970,00 | KRW 6.200,00 | KRW 5.880,00 | 17,86K |
| 2026-06-08 | KRW 5.870,00 | -%5,78 | KRW 6.050,00 | KRW 6.120,00 | KRW 5.810,00 | 37,89K |
| 2026-06-05 | KRW 6.230,00 | -%1,27 | KRW 6.310,00 | KRW 6.450,00 | KRW 6.130,00 | 22,48K |
| 2026-06-04 | KRW 6.310,00 | -%0,94 | KRW 6.370,00 | KRW 6.500,00 | KRW 6.300,00 | 15,79K |
| 2026-06-02 | KRW 6.370,00 | -%2,00 | KRW 6.500,00 | KRW 6.500,00 | KRW 6.250,00 | 32,97K |
| 2026-06-01 | KRW 6.500,00 | -%1,81 | KRW 6.630,00 | KRW 6.810,00 | KRW 6.360,00 | 59,17K |
| 2026-05-29 | KRW 6.620,00 | -%1,78 | KRW 6.710,00 | KRW 6.900,00 | KRW 6.600,00 | 30,50K |
| 2026-05-28 | KRW 6.740,00 | +%0,30 | KRW 6.790,00 | KRW 6.790,00 | KRW 6.600,00 | 37,88K |
| 2026-05-27 | KRW 6.720,00 | -%4,27 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.710,00 | 92,19K |
| 2026-05-26 | KRW 7.020,00 | -%2,09 | KRW 7.200,00 | KRW 7.310,00 | KRW 6.990,00 | 55,04K |
| 2026-05-22 | KRW 7.170,00 | +%2,72 | KRW 7.080,00 | KRW 7.210,00 | KRW 7.010,00 | 23,31K |