DoubleUGames Co., Ltd. 192080
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 58.200,00+200,00 (+%0,34)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 58.000,00 | -%1,53 | KRW 59.100,00 | KRW 59.200,00 | KRW 57.600,00 | 50,25K |
| 2026-09-29 | KRW 58.900,00 | %0,00 | KRW 59.200,00 | KRW 59.200,00 | KRW 58.000,00 | 53,34K |
| 2026-09-28 | KRW 58.900,00 | +%1,03 | KRW 58.000,00 | KRW 59.300,00 | KRW 57.600,00 | 26,97K |
| 2026-09-23 | KRW 58.300,00 | -%0,51 | KRW 58.900,00 | KRW 58.900,00 | KRW 57.500,00 | 41,67K |
| 2026-09-22 | KRW 58.600,00 | +%0,51 | KRW 58.700,00 | KRW 58.900,00 | KRW 58.000,00 | 30,63K |
| 2026-09-21 | KRW 58.300,00 | +%0,52 | KRW 57.800,00 | KRW 58.800,00 | KRW 57.600,00 | 22,00K |
| 2026-09-18 | KRW 58.000,00 | -%1,36 | KRW 59.200,00 | KRW 59.200,00 | KRW 57.500,00 | 60,48K |
| 2026-09-17 | KRW 58.800,00 | +%2,80 | KRW 57.700,00 | KRW 59.100,00 | KRW 57.100,00 | 45,60K |
| 2026-09-16 | KRW 57.200,00 | -%1,38 | KRW 58.000,00 | KRW 58.600,00 | KRW 57.000,00 | 33,06K |
| 2026-09-15 | KRW 58.000,00 | -%1,02 | KRW 57.600,00 | KRW 58.600,00 | KRW 57.300,00 | 46,60K |
| 2026-09-14 | KRW 58.600,00 | +%0,86 | KRW 58.100,00 | KRW 58.800,00 | KRW 57.200,00 | 45,46K |
| 2026-09-11 | KRW 58.100,00 | +%3,38 | KRW 55.600,00 | KRW 58.900,00 | KRW 55.200,00 | 71,61K |
| 2026-09-10 | KRW 56.200,00 | +%0,54 | KRW 55.000,00 | KRW 56.800,00 | KRW 54.800,00 | 70,33K |
| 2026-09-09 | KRW 55.900,00 | -%0,36 | KRW 55.700,00 | KRW 56.800,00 | KRW 54.600,00 | 81,31K |
| 2026-09-08 | KRW 56.100,00 | -%0,36 | KRW 56.800,00 | KRW 57.100,00 | KRW 55.800,00 | 28,07K |
| 2026-09-07 | KRW 56.300,00 | -%1,57 | KRW 57.400,00 | KRW 57.700,00 | KRW 55.800,00 | 35,46K |
| 2026-09-04 | KRW 57.200,00 | -%1,38 | KRW 58.100,00 | KRW 58.500,00 | KRW 57.000,00 | 34,61K |
| 2026-09-03 | KRW 58.000,00 | +%0,87 | KRW 57.600,00 | KRW 58.300,00 | KRW 56.800,00 | 43,51K |
| 2026-09-02 | KRW 57.500,00 | -%1,71 | KRW 58.100,00 | KRW 58.700,00 | KRW 56.300,00 | 46,98K |
| 2026-09-01 | KRW 58.500,00 | %0,00 | KRW 58.000,00 | KRW 59.100,00 | KRW 57.500,00 | 66,09K |
| 2026-08-31 | KRW 58.500,00 | -%1,18 | KRW 59.500,00 | KRW 59.500,00 | KRW 57.600,00 | 27,42K |
| 2026-08-28 | KRW 59.200,00 | +%3,50 | KRW 56.700,00 | KRW 59.200,00 | KRW 56.700,00 | 43,17K |
| 2026-08-27 | KRW 57.200,00 | -%2,89 | KRW 59.500,00 | KRW 59.700,00 | KRW 57.000,00 | 29,95K |
| 2026-08-26 | KRW 58.900,00 | +%1,38 | KRW 58.100,00 | KRW 59.300,00 | KRW 57.600,00 | 18,86K |
| 2026-08-25 | KRW 58.100,00 | -%1,19 | KRW 58.700,00 | KRW 58.800,00 | KRW 57.400,00 | 28,41K |
| 2026-08-24 | KRW 58.800,00 | -%1,01 | KRW 59.400,00 | KRW 59.500,00 | KRW 58.200,00 | 24,18K |
| 2026-08-21 | KRW 59.400,00 | +%5,69 | KRW 55.700,00 | KRW 59.600,00 | KRW 55.200,00 | 81,18K |
| 2026-08-20 | KRW 56.200,00 | -%2,60 | KRW 57.200,00 | KRW 57.900,00 | KRW 55.800,00 | 112,32K |
| 2026-08-19 | KRW 57.700,00 | -%1,87 | KRW 58.400,00 | KRW 58.900,00 | KRW 55.600,00 | 51,65K |
| 2026-08-18 | KRW 58.800,00 | -%4,55 | KRW 61.000,00 | KRW 61.100,00 | KRW 58.500,00 | 58,07K |
| 2026-08-14 | KRW 61.600,00 | -%0,16 | KRW 61.200,00 | KRW 62.100,00 | KRW 61.000,00 | 51,90K |
| 2026-08-13 | KRW 61.700,00 | -%0,48 | KRW 62.300,00 | KRW 63.000,00 | KRW 60.500,00 | 50,77K |
| 2026-08-12 | KRW 62.000,00 | +%0,32 | KRW 64.500,00 | KRW 65.100,00 | KRW 61.600,00 | 83,04K |
| 2026-08-11 | KRW 61.800,00 | +%0,32 | KRW 61.600,00 | KRW 62.600,00 | KRW 60.700,00 | 44,74K |
| 2026-08-10 | KRW 61.600,00 | -%1,12 | KRW 61.700,00 | KRW 62.500,00 | KRW 60.700,00 | 26,31K |
| 2026-08-07 | KRW 62.300,00 | +%0,32 | KRW 61.500,00 | KRW 63.000,00 | KRW 61.200,00 | 34,16K |
| 2026-08-06 | KRW 62.100,00 | +%1,97 | KRW 61.300,00 | KRW 62.100,00 | KRW 60.900,00 | 34,34K |
| 2026-08-05 | KRW 60.900,00 | -%0,98 | KRW 60.900,00 | KRW 62.600,00 | KRW 60.100,00 | 43,22K |
| 2026-08-04 | KRW 61.500,00 | +%1,82 | KRW 59.500,00 | KRW 61.600,00 | KRW 59.500,00 | 27,25K |
| 2026-08-03 | KRW 60.400,00 | +%0,50 | KRW 58.700,00 | KRW 61.200,00 | KRW 58.700,00 | 35,88K |
| 2026-07-31 | KRW 60.100,00 | +%0,17 | KRW 60.100,00 | KRW 61.400,00 | KRW 57.600,00 | 77,42K |
| 2026-07-30 | KRW 60.000,00 | +%2,56 | KRW 59.100,00 | KRW 61.200,00 | KRW 59.100,00 | 45,39K |
| 2026-07-29 | KRW 58.500,00 | -%2,66 | KRW 60.000,00 | KRW 61.400,00 | KRW 57.000,00 | 66,13K |
| 2026-07-28 | KRW 60.100,00 | -%1,80 | KRW 59.500,00 | KRW 61.100,00 | KRW 59.300,00 | 42,27K |
| 2026-07-27 | KRW 61.200,00 | +%0,66 | KRW 61.100,00 | KRW 62.100,00 | KRW 60.000,00 | 49,73K |
| 2026-07-24 | KRW 60.800,00 | +%0,50 | KRW 60.000,00 | KRW 61.500,00 | KRW 59.400,00 | 66,40K |
| 2026-07-23 | KRW 60.500,00 | +%1,00 | KRW 59.600,00 | KRW 61.500,00 | KRW 59.100,00 | 94,36K |
| 2026-07-22 | KRW 59.900,00 | +%1,18 | KRW 60.100,00 | KRW 61.500,00 | KRW 59.900,00 | 59,16K |
| 2026-07-21 | KRW 59.200,00 | -%1,82 | KRW 58.900,00 | KRW 60.300,00 | KRW 58.000,00 | 63,50K |
| 2026-07-20 | KRW 60.300,00 | -%2,11 | KRW 62.300,00 | KRW 62.300,00 | KRW 58.300,00 | 64,62K |
| 2026-07-16 | KRW 61.600,00 | +%2,50 | KRW 60.700,00 | KRW 62.100,00 | KRW 60.100,00 | 34,18K |
| 2026-07-15 | KRW 60.100,00 | +%0,17 | KRW 60.600,00 | KRW 62.400,00 | KRW 59.600,00 | 49,81K |
| 2026-07-14 | KRW 60.000,00 | -%1,80 | KRW 61.500,00 | KRW 62.400,00 | KRW 58.700,00 | 74,28K |
| 2026-07-13 | KRW 61.100,00 | -%1,13 | KRW 62.200,00 | KRW 63.400,00 | KRW 60.600,00 | 36,05K |
| 2026-07-10 | KRW 61.800,00 | -%2,98 | KRW 63.000,00 | KRW 64.500,00 | KRW 60.500,00 | 86,96K |
| 2026-07-09 | KRW 63.700,00 | -%1,24 | KRW 67.400,00 | KRW 68.900,00 | KRW 60.300,00 | 108,85K |
| 2026-07-08 | KRW 64.500,00 | -%3,15 | KRW 66.600,00 | KRW 67.200,00 | KRW 62.200,00 | 51,27K |
| 2026-07-07 | KRW 66.600,00 | +%2,30 | KRW 65.100,00 | KRW 66.800,00 | KRW 64.100,00 | 49,58K |
| 2026-07-06 | KRW 65.100,00 | -%0,15 | KRW 65.100,00 | KRW 66.200,00 | KRW 63.900,00 | 39,03K |
| 2026-07-03 | KRW 65.200,00 | -%0,15 | KRW 66.200,00 | KRW 66.300,00 | KRW 62.200,00 | 56,76K |
| 2026-07-02 | KRW 65.300,00 | +%0,46 | KRW 65.700,00 | KRW 67.400,00 | KRW 64.000,00 | 74,34K |
| 2026-07-01 | KRW 65.000,00 | +%2,04 | KRW 64.900,00 | KRW 66.600,00 | KRW 64.000,00 | 81,37K |
| 2026-06-30 | KRW 63.700,00 | +%0,31 | KRW 63.800,00 | KRW 65.600,00 | KRW 63.100,00 | 53,69K |
| 2026-06-29 | KRW 63.500,00 | +%5,83 | KRW 61.100,00 | KRW 64.100,00 | KRW 60.700,00 | 71,10K |
| 2026-06-26 | KRW 60.000,00 | +%0,17 | KRW 60.400,00 | KRW 60.900,00 | KRW 58.000,00 | 96,72K |
| 2026-06-25 | KRW 59.900,00 | -%2,76 | KRW 62.700,00 | KRW 62.700,00 | KRW 59.400,00 | 82,12K |
| 2026-06-24 | KRW 61.600,00 | +%0,49 | KRW 63.200,00 | KRW 63.200,00 | KRW 60.500,00 | 97,16K |
| 2026-06-23 | KRW 61.300,00 | -%4,81 | KRW 65.000,00 | KRW 65.400,00 | KRW 61.100,00 | 78,04K |
| 2026-06-22 | KRW 64.400,00 | -%0,62 | KRW 65.000,00 | KRW 65.700,00 | KRW 63.600,00 | 57,08K |
| 2026-06-19 | KRW 64.800,00 | -%2,85 | KRW 66.700,00 | KRW 67.200,00 | KRW 63.100,00 | 178,53K |
| 2026-06-18 | KRW 66.700,00 | -%3,19 | KRW 68.900,00 | KRW 68.900,00 | KRW 66.000,00 | 81,51K |
| 2026-06-17 | KRW 68.900,00 | +%0,73 | KRW 68.400,00 | KRW 70.900,00 | KRW 67.800,00 | 65,69K |
| 2026-06-16 | KRW 68.400,00 | -%2,15 | KRW 69.800,00 | KRW 71.000,00 | KRW 67.800,00 | 99,18K |
| 2026-06-15 | KRW 69.900,00 | -%1,55 | KRW 70.900,00 | KRW 72.500,00 | KRW 69.000,00 | 81,16K |
| 2026-06-12 | KRW 71.000,00 | -%4,83 | KRW 74.400,00 | KRW 75.200,00 | KRW 71.000,00 | 109,33K |
| 2026-06-11 | KRW 74.600,00 | +%6,27 | KRW 69.100,00 | KRW 76.500,00 | KRW 68.900,00 | 362,95K |
| 2026-06-10 | KRW 70.200,00 | -%2,50 | KRW 72.000,00 | KRW 74.700,00 | KRW 68.800,00 | 88,63K |
| 2026-06-09 | KRW 72.000,00 | +%6,04 | KRW 67.900,00 | KRW 73.100,00 | KRW 67.500,00 | 122,06K |
| 2026-06-08 | KRW 67.900,00 | -%4,50 | KRW 67.200,00 | KRW 71.700,00 | KRW 67.100,00 | 100,60K |
| 2026-06-05 | KRW 71.100,00 | +%1,14 | KRW 70.700,00 | KRW 71.900,00 | KRW 68.600,00 | 142,05K |
| 2026-06-04 | KRW 70.300,00 | +%0,57 | KRW 71.000,00 | KRW 72.500,00 | KRW 68.700,00 | 86,23K |
| 2026-06-02 | KRW 69.900,00 | +%3,71 | KRW 68.300,00 | KRW 70.200,00 | KRW 65.900,00 | 104,07K |
| 2026-06-01 | KRW 67.400,00 | -%1,46 | KRW 69.500,00 | KRW 69.500,00 | KRW 66.300,00 | 117,33K |
| 2026-05-29 | KRW 68.400,00 | -%2,29 | KRW 70.000,00 | KRW 71.400,00 | KRW 66.500,00 | 126,94K |
| 2026-05-28 | KRW 70.000,00 | +%3,09 | KRW 68.000,00 | KRW 70.200,00 | KRW 66.500,00 | 173,78K |
| 2026-05-27 | KRW 67.900,00 | +%1,65 | KRW 66.200,00 | KRW 68.500,00 | KRW 65.700,00 | 140,73K |
| 2026-05-26 | KRW 66.800,00 | -%3,61 | KRW 69.600,00 | KRW 70.800,00 | KRW 66.500,00 | 91,89K |
| 2026-05-22 | KRW 69.300,00 | +%6,62 | KRW 66.800,00 | KRW 70.000,00 | KRW 66.200,00 | 156,49K |
| 2026-05-21 | KRW 65.000,00 | +%6,73 | KRW 61.800,00 | KRW 65.400,00 | KRW 60.500,00 | 128,72K |
| 2026-05-20 | KRW 60.900,00 | -%0,65 | KRW 62.400,00 | KRW 62.500,00 | KRW 58.800,00 | 95,68K |