Dong-A ST Co., Ltd. 170900
KRX · Güney Kore · Sağlık Teknolojisi
KRW 34.950,000,00 (%0,00)
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 34.950,00 | %0,00 | KRW 35.350,00 | KRW 35.500,00 | KRW 34.700,00 | 3,78K |
| 2026-10-01 | KRW 34.950,00 | +%1,30 | KRW 34.650,00 | KRW 35.250,00 | KRW 34.450,00 | 3,36K |
| 2026-09-30 | KRW 34.500,00 | -%0,58 | KRW 34.450,00 | KRW 34.800,00 | KRW 34.350,00 | 4,16K |
| 2026-09-29 | KRW 34.700,00 | -%0,57 | KRW 34.700,00 | KRW 34.750,00 | KRW 34.400,00 | 2,39K |
| 2026-09-28 | KRW 34.900,00 | +%1,31 | KRW 34.450,00 | KRW 35.000,00 | KRW 34.200,00 | 3,56K |
| 2026-09-23 | KRW 34.450,00 | -%1,15 | KRW 35.300,00 | KRW 35.300,00 | KRW 34.150,00 | 7,91K |
| 2026-09-22 | KRW 34.850,00 | -%1,97 | KRW 35.450,00 | KRW 35.500,00 | KRW 34.850,00 | 7,42K |
| 2026-09-21 | KRW 35.550,00 | +%0,28 | KRW 35.200,00 | KRW 35.900,00 | KRW 35.100,00 | 2,26K |
| 2026-09-18 | KRW 35.450,00 | -%0,84 | KRW 36.100,00 | KRW 36.200,00 | KRW 35.450,00 | 54,21K |
| 2026-09-17 | KRW 35.750,00 | %0,00 | KRW 35.150,00 | KRW 36.100,00 | KRW 35.150,00 | 3,13K |
| 2026-09-16 | KRW 35.750,00 | -%0,69 | KRW 35.550,00 | KRW 35.750,00 | KRW 35.200,00 | 4,02K |
| 2026-09-15 | KRW 36.000,00 | -%1,37 | KRW 36.050,00 | KRW 36.100,00 | KRW 35.200,00 | 11,54K |
| 2026-09-14 | KRW 36.500,00 | +%0,69 | KRW 36.200,00 | KRW 36.500,00 | KRW 35.600,00 | 6,41K |
| 2026-09-11 | KRW 36.250,00 | +%1,12 | KRW 35.650,00 | KRW 36.400,00 | KRW 35.600,00 | 5,58K |
| 2026-09-10 | KRW 35.850,00 | -%1,38 | KRW 36.400,00 | KRW 36.650,00 | KRW 35.700,00 | 15,23K |
| 2026-09-09 | KRW 36.350,00 | -%0,41 | KRW 36.400,00 | KRW 36.800,00 | KRW 36.350,00 | 2,08K |
| 2026-09-08 | KRW 36.500,00 | -%0,54 | KRW 36.800,00 | KRW 37.200,00 | KRW 36.500,00 | 4,01K |
| 2026-09-07 | KRW 36.700,00 | -%0,68 | KRW 36.650,00 | KRW 37.200,00 | KRW 36.500,00 | 5,30K |
| 2026-09-04 | KRW 36.950,00 | +%0,14 | KRW 36.900,00 | KRW 37.100,00 | KRW 36.500,00 | 3,51K |
| 2026-09-03 | KRW 36.900,00 | -%0,54 | KRW 37.500,00 | KRW 37.650,00 | KRW 36.350,00 | 6,19K |
| 2026-09-02 | KRW 37.100,00 | -%1,72 | KRW 37.550,00 | KRW 37.550,00 | KRW 36.750,00 | 4,45K |
| 2026-09-01 | KRW 37.750,00 | -%0,66 | KRW 38.000,00 | KRW 38.050,00 | KRW 37.250,00 | 4,49K |
| 2026-08-31 | KRW 38.000,00 | -%0,65 | KRW 38.350,00 | KRW 38.350,00 | KRW 37.250,00 | 4,46K |
| 2026-08-28 | KRW 38.250,00 | +%2,00 | KRW 37.550,00 | KRW 38.300,00 | KRW 37.000,00 | 5,07K |
| 2026-08-27 | KRW 37.500,00 | -%2,34 | KRW 38.400,00 | KRW 38.400,00 | KRW 37.450,00 | 5,01K |
| 2026-08-26 | KRW 38.400,00 | +%1,99 | KRW 37.950,00 | KRW 38.400,00 | KRW 37.400,00 | 6,01K |
| 2026-08-25 | KRW 37.650,00 | -%0,66 | KRW 37.950,00 | KRW 37.950,00 | KRW 36.800,00 | 4,06K |
| 2026-08-24 | KRW 37.900,00 | +%2,29 | KRW 36.900,00 | KRW 37.950,00 | KRW 36.900,00 | 4,00K |
| 2026-08-21 | KRW 37.050,00 | -%1,98 | KRW 37.700,00 | KRW 37.700,00 | KRW 36.400,00 | 20,23K |
| 2026-08-20 | KRW 37.800,00 | +%2,86 | KRW 37.500,00 | KRW 37.850,00 | KRW 37.150,00 | 6,14K |
| 2026-08-19 | KRW 36.750,00 | -%2,00 | KRW 37.050,00 | KRW 37.050,00 | KRW 36.250,00 | 9,31K |
| 2026-08-18 | KRW 37.500,00 | -%2,60 | KRW 38.450,00 | KRW 38.500,00 | KRW 36.700,00 | 11,72K |
| 2026-08-14 | KRW 38.500,00 | +%0,79 | KRW 37.900,00 | KRW 38.950,00 | KRW 37.800,00 | 7,66K |
| 2026-08-13 | KRW 38.200,00 | -%2,05 | KRW 39.000,00 | KRW 39.000,00 | KRW 37.900,00 | 6,83K |
| 2026-08-12 | KRW 39.000,00 | -%1,76 | KRW 39.700,00 | KRW 39.750,00 | KRW 38.700,00 | 6,54K |
| 2026-08-11 | KRW 39.700,00 | +%2,72 | KRW 38.150,00 | KRW 39.900,00 | KRW 38.150,00 | 9,52K |
| 2026-08-10 | KRW 38.650,00 | +%1,05 | KRW 38.300,00 | KRW 38.800,00 | KRW 37.750,00 | 10,09K |
| 2026-08-07 | KRW 38.250,00 | +%1,06 | KRW 38.200,00 | KRW 38.350,00 | KRW 37.350,00 | 5,11K |
| 2026-08-06 | KRW 37.850,00 | +%1,75 | KRW 37.250,00 | KRW 38.000,00 | KRW 37.150,00 | 11,36K |
| 2026-08-05 | KRW 37.200,00 | -%0,13 | KRW 37.300,00 | KRW 37.650,00 | KRW 36.600,00 | 6,81K |
| 2026-08-04 | KRW 37.250,00 | +%4,20 | KRW 35.700,00 | KRW 37.250,00 | KRW 35.700,00 | 15,43K |
| 2026-08-03 | KRW 35.750,00 | +%3,77 | KRW 35.050,00 | KRW 36.300,00 | KRW 34.450,00 | 6,45K |
| 2026-07-31 | KRW 34.450,00 | +%3,30 | KRW 33.500,00 | KRW 34.550,00 | KRW 33.500,00 | 6,64K |
| 2026-07-30 | KRW 33.350,00 | -%0,74 | KRW 32.600,00 | KRW 34.600,00 | KRW 32.600,00 | 12,64K |
| 2026-07-29 | KRW 33.600,00 | -%6,28 | KRW 35.550,00 | KRW 36.150,00 | KRW 32.750,00 | 30,35K |
| 2026-07-28 | KRW 35.850,00 | -%2,98 | KRW 37.000,00 | KRW 37.100,00 | KRW 35.300,00 | 11,96K |
| 2026-07-27 | KRW 36.950,00 | +%1,79 | KRW 37.050,00 | KRW 38.000,00 | KRW 36.000,00 | 13,05K |
| 2026-07-24 | KRW 36.300,00 | +%0,28 | KRW 36.200,00 | KRW 37.100,00 | KRW 36.000,00 | 16,07K |
| 2026-07-23 | KRW 36.200,00 | +%5,23 | KRW 34.650,00 | KRW 36.300,00 | KRW 34.450,00 | 5,56K |
| 2026-07-22 | KRW 34.400,00 | -%0,43 | KRW 34.500,00 | KRW 35.300,00 | KRW 34.400,00 | 10,07K |
| 2026-07-21 | KRW 34.550,00 | +%1,02 | KRW 33.900,00 | KRW 35.000,00 | KRW 33.750,00 | 7,99K |
| 2026-07-20 | KRW 34.200,00 | -%4,87 | KRW 35.200,00 | KRW 37.600,00 | KRW 34.050,00 | 11,65K |
| 2026-07-16 | KRW 35.950,00 | +%0,14 | KRW 36.250,00 | KRW 36.800,00 | KRW 35.500,00 | 17,36K |
| 2026-07-15 | KRW 35.900,00 | +%3,31 | KRW 35.050,00 | KRW 36.100,00 | KRW 35.050,00 | 5,15K |
| 2026-07-14 | KRW 34.750,00 | -%2,52 | KRW 35.700,00 | KRW 35.750,00 | KRW 34.550,00 | 9,90K |
| 2026-07-13 | KRW 35.650,00 | -%1,93 | KRW 35.700,00 | KRW 37.200,00 | KRW 35.600,00 | 10,39K |
| 2026-07-10 | KRW 36.350,00 | +%3,56 | KRW 34.900,00 | KRW 36.650,00 | KRW 34.900,00 | 13,23K |
| 2026-07-09 | KRW 35.100,00 | -%0,57 | KRW 34.800,00 | KRW 35.900,00 | KRW 34.250,00 | 18,50K |
| 2026-07-08 | KRW 35.300,00 | -%1,67 | KRW 35.650,00 | KRW 35.900,00 | KRW 34.800,00 | 15,96K |
| 2026-07-07 | KRW 35.900,00 | +%1,13 | KRW 35.500,00 | KRW 36.250,00 | KRW 34.600,00 | 16,21K |
| 2026-07-06 | KRW 35.500,00 | +%0,71 | KRW 35.250,00 | KRW 35.900,00 | KRW 34.850,00 | 7,76K |
| 2026-07-03 | KRW 35.250,00 | +%0,43 | KRW 34.900,00 | KRW 35.550,00 | KRW 34.500,00 | 11,03K |
| 2026-07-02 | KRW 35.100,00 | +%1,89 | KRW 34.400,00 | KRW 35.800,00 | KRW 33.600,00 | 14,14K |
| 2026-07-01 | KRW 34.450,00 | +%1,47 | KRW 34.350,00 | KRW 34.800,00 | KRW 33.500,00 | 7,69K |
| 2026-06-30 | KRW 33.950,00 | -%2,30 | KRW 34.450,00 | KRW 35.500,00 | KRW 33.800,00 | 10,39K |
| 2026-06-29 | KRW 34.750,00 | +%8,59 | KRW 32.000,00 | KRW 34.800,00 | KRW 32.000,00 | 24,11K |
| 2026-06-26 | KRW 32.000,00 | -%4,48 | KRW 33.500,00 | KRW 33.500,00 | KRW 31.600,00 | 22,72K |
| 2026-06-25 | KRW 33.500,00 | -%1,18 | KRW 33.500,00 | KRW 34.600,00 | KRW 33.350,00 | 10,45K |
| 2026-06-24 | KRW 33.900,00 | +%1,19 | KRW 33.300,00 | KRW 36.450,00 | KRW 33.100,00 | 16,63K |
| 2026-06-23 | KRW 33.500,00 | -%3,32 | KRW 34.250,00 | KRW 34.950,00 | KRW 33.500,00 | 14,47K |
| 2026-06-22 | KRW 34.650,00 | +%1,32 | KRW 34.250,00 | KRW 35.150,00 | KRW 34.150,00 | 12,24K |
| 2026-06-19 | KRW 34.200,00 | -%4,07 | KRW 35.950,00 | KRW 35.950,00 | KRW 34.200,00 | 30,35K |
| 2026-06-18 | KRW 35.650,00 | -%4,30 | KRW 37.000,00 | KRW 37.050,00 | KRW 35.650,00 | 27,20K |
| 2026-06-17 | KRW 37.250,00 | +%1,92 | KRW 36.500,00 | KRW 37.650,00 | KRW 36.150,00 | 19,18K |
| 2026-06-16 | KRW 36.550,00 | +%0,41 | KRW 36.450,00 | KRW 36.950,00 | KRW 36.100,00 | 12,38K |
| 2026-06-15 | KRW 36.400,00 | -%1,49 | KRW 37.000,00 | KRW 38.450,00 | KRW 36.200,00 | 26,02K |
| 2026-06-12 | KRW 36.950,00 | +%0,41 | KRW 37.300,00 | KRW 37.800,00 | KRW 36.500,00 | 20,24K |
| 2026-06-11 | KRW 36.800,00 | +%1,52 | KRW 35.900,00 | KRW 36.850,00 | KRW 35.350,00 | 21,96K |
| 2026-06-10 | KRW 36.250,00 | -%2,68 | KRW 37.100,00 | KRW 37.400,00 | KRW 35.300,00 | 33,54K |
| 2026-06-09 | KRW 37.250,00 | +%4,63 | KRW 35.600,00 | KRW 38.200,00 | KRW 35.550,00 | 20,69K |
| 2026-06-08 | KRW 35.600,00 | -%7,17 | KRW 37.500,00 | KRW 37.500,00 | KRW 35.600,00 | 20,41K |
| 2026-06-05 | KRW 38.350,00 | +%1,19 | KRW 38.200,00 | KRW 38.550,00 | KRW 37.950,00 | 11,32K |
| 2026-06-04 | KRW 37.900,00 | -%1,81 | KRW 38.450,00 | KRW 38.900,00 | KRW 37.850,00 | 21,36K |
| 2026-06-02 | KRW 38.600,00 | -%1,15 | KRW 38.950,00 | KRW 38.950,00 | KRW 38.250,00 | 17,23K |
| 2026-06-01 | KRW 39.050,00 | -%2,38 | KRW 39.550,00 | KRW 39.900,00 | KRW 38.500,00 | 32,93K |
| 2026-05-29 | KRW 40.000,00 | -%2,32 | KRW 41.050,00 | KRW 41.100,00 | KRW 39.700,00 | 21,13K |
| 2026-05-28 | KRW 40.950,00 | -%0,12 | KRW 41.500,00 | KRW 41.500,00 | KRW 38.950,00 | 30,80K |
| 2026-05-27 | KRW 41.000,00 | -%1,20 | KRW 41.500,00 | KRW 42.000,00 | KRW 40.500,00 | 18,73K |
| 2026-05-26 | KRW 41.500,00 | -%0,95 | KRW 42.900,00 | KRW 42.900,00 | KRW 41.300,00 | 19,67K |
| 2026-05-22 | KRW 41.900,00 | +%3,46 | KRW 41.300,00 | KRW 42.300,00 | KRW 41.250,00 | 23,65K |