Dream Security Co., Ltd. 203650
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.845,00+125,00 (+%4,60)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.720,00 | +%0,18 | KRW 2.705,00 | KRW 2.735,00 | KRW 2.575,00 | 1,67M |
| 2026-09-30 | KRW 2.715,00 | +%0,37 | KRW 2.725,00 | KRW 2.805,00 | KRW 2.690,00 | 1,85M |
| 2026-09-29 | KRW 2.705,00 | -%5,25 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.665,00 | 3,13M |
| 2026-09-28 | KRW 2.855,00 | +%2,33 | KRW 2.805,00 | KRW 3.045,00 | KRW 2.750,00 | 7,87M |
| 2026-09-23 | KRW 2.790,00 | +%3,72 | KRW 2.750,00 | KRW 3.045,00 | KRW 2.745,00 | 15,87M |
| 2026-09-22 | KRW 2.690,00 | +%0,19 | KRW 2.790,00 | KRW 2.840,00 | KRW 2.650,00 | 3,79M |
| 2026-09-21 | KRW 2.685,00 | -%5,12 | KRW 2.830,00 | KRW 2.960,00 | KRW 2.670,00 | 6,98M |
| 2026-09-18 | KRW 2.830,00 | +%2,54 | KRW 2.810,00 | KRW 2.865,00 | KRW 2.810,00 | 2,33M |
| 2026-09-17 | KRW 2.760,00 | +%3,56 | KRW 2.705,00 | KRW 2.760,00 | KRW 2.675,00 | 1,61M |
| 2026-09-16 | KRW 2.665,00 | -%4,82 | KRW 2.675,00 | KRW 2.725,00 | KRW 2.650,00 | 2,22M |
| 2026-09-15 | KRW 2.800,00 | +%0,18 | KRW 2.825,00 | KRW 3.020,00 | KRW 2.610,00 | 32,57M |
| 2026-09-14 | KRW 2.795,00 | +%6,68 | KRW 2.745,00 | KRW 3.145,00 | KRW 2.700,00 | 38,35M |
| 2026-09-11 | KRW 2.620,00 | +%23,29 | KRW 2.230,00 | KRW 2.725,00 | KRW 2.170,00 | 51,45M |
| 2026-09-10 | KRW 2.125,00 | -%0,47 | KRW 2.125,00 | KRW 2.140,00 | KRW 2.055,00 | 700,68K |
| 2026-09-09 | KRW 2.135,00 | +%4,91 | KRW 2.070,00 | KRW 2.215,00 | KRW 2.050,00 | 2,01M |
| 2026-09-08 | KRW 2.035,00 | +%0,99 | KRW 2.015,00 | KRW 2.075,00 | KRW 2.007,00 | 438,87K |
| 2026-09-07 | KRW 2.015,00 | -%0,49 | KRW 2.040,00 | KRW 2.055,00 | KRW 2.000,00 | 362,31K |
| 2026-09-04 | KRW 2.025,00 | +%2,69 | KRW 1.981,00 | KRW 2.065,00 | KRW 1.981,00 | 606,45K |
| 2026-09-03 | KRW 1.972,00 | -%3,10 | KRW 2.045,00 | KRW 2.060,00 | KRW 1.960,00 | 653,57K |
| 2026-09-02 | KRW 2.035,00 | -%1,69 | KRW 2.020,00 | KRW 2.070,00 | KRW 2.000,00 | 394,73K |
| 2026-09-01 | KRW 2.070,00 | -%2,59 | KRW 2.130,00 | KRW 2.165,00 | KRW 2.050,00 | 597,81K |
| 2026-08-31 | KRW 2.125,00 | %0,00 | KRW 2.060,00 | KRW 2.140,00 | KRW 1.997,00 | 766,95K |
| 2026-08-28 | KRW 2.125,00 | +%0,24 | KRW 2.180,00 | KRW 2.290,00 | KRW 2.105,00 | 3,47M |
| 2026-08-27 | KRW 2.120,00 | +%0,95 | KRW 2.100,00 | KRW 2.130,00 | KRW 2.080,00 | 401,20K |
| 2026-08-26 | KRW 2.100,00 | +%1,69 | KRW 2.075,00 | KRW 2.110,00 | KRW 2.020,00 | 358,00K |
| 2026-08-25 | KRW 2.065,00 | +%2,23 | KRW 2.000,00 | KRW 2.080,00 | KRW 1.920,00 | 538,32K |
| 2026-08-24 | KRW 2.020,00 | -%0,49 | KRW 2.070,00 | KRW 2.070,00 | KRW 1.997,00 | 579,74K |
| 2026-08-21 | KRW 2.030,00 | -%4,02 | KRW 2.070,00 | KRW 2.080,00 | KRW 1.999,00 | 610,82K |
| 2026-08-20 | KRW 2.115,00 | +%5,96 | KRW 2.020,00 | KRW 2.120,00 | KRW 2.020,00 | 743,94K |
| 2026-08-19 | KRW 1.996,00 | -%4,27 | KRW 2.010,00 | KRW 2.060,00 | KRW 1.992,00 | 692,78K |
| 2026-08-18 | KRW 2.085,00 | -%4,36 | KRW 2.200,00 | KRW 2.205,00 | KRW 2.050,00 | 716,37K |
| 2026-08-14 | KRW 2.180,00 | +%2,35 | KRW 2.150,00 | KRW 2.180,00 | KRW 2.080,00 | 923,92K |
| 2026-08-13 | KRW 2.130,00 | +%0,71 | KRW 2.170,00 | KRW 2.220,00 | KRW 2.130,00 | 1,20M |
| 2026-08-12 | KRW 2.115,00 | +%1,20 | KRW 2.095,00 | KRW 2.190,00 | KRW 2.065,00 | 1,67M |
| 2026-08-11 | KRW 2.090,00 | %0,00 | KRW 2.050,00 | KRW 2.095,00 | KRW 1.996,00 | 917,54K |
| 2026-08-10 | KRW 2.090,00 | +%6,31 | KRW 2.030,00 | KRW 2.100,00 | KRW 2.015,00 | 1,19M |
| 2026-08-07 | KRW 1.966,00 | -%2,19 | KRW 2.045,00 | KRW 2.115,00 | KRW 1.941,00 | 1,58M |
| 2026-08-06 | KRW 2.010,00 | -%0,99 | KRW 2.015,00 | KRW 2.040,00 | KRW 1.962,00 | 1,10M |
| 2026-08-05 | KRW 2.030,00 | +%7,35 | KRW 1.960,00 | KRW 2.055,00 | KRW 1.930,00 | 1,63M |
| 2026-08-04 | KRW 1.891,00 | +%7,32 | KRW 1.829,00 | KRW 1.896,00 | KRW 1.819,00 | 1,45M |
| 2026-08-03 | KRW 1.762,00 | +%1,97 | KRW 1.710,00 | KRW 1.825,00 | KRW 1.690,00 | 994,75K |
| 2026-07-31 | KRW 1.728,00 | +%11,20 | KRW 1.616,00 | KRW 1.739,00 | KRW 1.616,00 | 1,51M |
| 2026-07-30 | KRW 1.554,00 | -%0,96 | KRW 1.515,00 | KRW 1.610,00 | KRW 1.513,00 | 1,16M |
| 2026-07-29 | KRW 1.569,00 | -%8,35 | KRW 1.712,00 | KRW 1.757,00 | KRW 1.525,00 | 2,06M |
| 2026-07-28 | KRW 1.712,00 | -%6,91 | KRW 1.950,00 | KRW 2.140,00 | KRW 1.680,00 | 7,29M |
| 2026-07-27 | KRW 1.839,00 | -%0,11 | KRW 1.841,00 | KRW 1.860,00 | KRW 1.767,00 | 1,20M |
| 2026-07-24 | KRW 1.841,00 | -%2,59 | KRW 1.853,00 | KRW 1.899,00 | KRW 1.819,00 | 1,11M |
| 2026-07-23 | KRW 1.890,00 | -%1,82 | KRW 1.925,00 | KRW 1.965,00 | KRW 1.806,00 | 2,98M |
| 2026-07-22 | KRW 1.925,00 | -%1,03 | KRW 1.997,00 | KRW 2.025,00 | KRW 1.920,00 | 738,09K |
| 2026-07-21 | KRW 1.945,00 | +%0,15 | KRW 1.935,00 | KRW 1.975,00 | KRW 1.870,00 | 950,75K |
| 2026-07-20 | KRW 1.942,00 | -%5,96 | KRW 2.020,00 | KRW 2.040,00 | KRW 1.913,00 | 1,05M |
| 2026-07-16 | KRW 2.065,00 | -%4,84 | KRW 2.120,00 | KRW 2.120,00 | KRW 2.050,00 | 988,72K |
| 2026-07-15 | KRW 2.170,00 | +%4,83 | KRW 2.105,00 | KRW 2.195,00 | KRW 2.105,00 | 911,52K |
| 2026-07-14 | KRW 2.070,00 | +%1,22 | KRW 2.040,00 | KRW 2.090,00 | KRW 1.950,00 | 1,51M |
| 2026-07-13 | KRW 2.045,00 | -%10,31 | KRW 2.330,00 | KRW 2.345,00 | KRW 2.045,00 | 1,62M |
| 2026-07-10 | KRW 2.280,00 | +%8,83 | KRW 2.110,00 | KRW 2.350,00 | KRW 2.100,00 | 1,99M |
| 2026-07-09 | KRW 2.095,00 | %0,00 | KRW 2.080,00 | KRW 2.165,00 | KRW 2.005,00 | 966,07K |
| 2026-07-08 | KRW 2.095,00 | -%0,95 | KRW 2.085,00 | KRW 2.145,00 | KRW 2.030,00 | 936,72K |
| 2026-07-07 | KRW 2.115,00 | -%1,17 | KRW 2.120,00 | KRW 2.200,00 | KRW 2.030,00 | 1,08M |
| 2026-07-06 | KRW 2.140,00 | -%0,70 | KRW 2.160,00 | KRW 2.195,00 | KRW 2.085,00 | 962,31K |
| 2026-07-03 | KRW 2.155,00 | +%0,47 | KRW 2.145,00 | KRW 2.165,00 | KRW 2.060,00 | 947,80K |
| 2026-07-02 | KRW 2.145,00 | -%5,71 | KRW 2.250,00 | KRW 2.270,00 | KRW 2.130,00 | 1,13M |
| 2026-07-01 | KRW 2.275,00 | -%0,66 | KRW 2.290,00 | KRW 2.335,00 | KRW 2.210,00 | 1,22M |
| 2026-06-30 | KRW 2.290,00 | +%0,44 | KRW 2.290,00 | KRW 2.320,00 | KRW 2.185,00 | 964,65K |
| 2026-06-29 | KRW 2.280,00 | +%6,29 | KRW 2.135,00 | KRW 2.300,00 | KRW 2.070,00 | 1,59M |
| 2026-06-26 | KRW 2.145,00 | -%10,81 | KRW 2.355,00 | KRW 2.405,00 | KRW 2.085,00 | 2,98M |
| 2026-06-25 | KRW 2.405,00 | -%5,50 | KRW 2.485,00 | KRW 2.575,00 | KRW 2.380,00 | 2,46M |
| 2026-06-24 | KRW 2.545,00 | +%3,25 | KRW 2.465,00 | KRW 2.625,00 | KRW 2.355,00 | 5,88M |
| 2026-06-23 | KRW 2.465,00 | -%6,98 | KRW 2.850,00 | KRW 3.010,00 | KRW 2.455,00 | 14,63M |
| 2026-06-22 | KRW 2.650,00 | +%1,92 | KRW 2.570,00 | KRW 2.650,00 | KRW 2.480,00 | 1,57M |
| 2026-06-19 | KRW 2.600,00 | -%5,28 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.550,00 | 2,23M |
| 2026-06-18 | KRW 2.745,00 | -%7,26 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.745,00 | 2,60M |
| 2026-06-17 | KRW 2.960,00 | -%1,66 | KRW 3.055,00 | KRW 3.055,00 | KRW 2.900,00 | 2,07M |
| 2026-06-16 | KRW 3.010,00 | -%1,63 | KRW 3.140,00 | KRW 3.215,00 | KRW 2.905,00 | 2,62M |
| 2026-06-15 | KRW 3.060,00 | +%2,34 | KRW 3.085,00 | KRW 3.175,00 | KRW 2.970,00 | 3,00M |
| 2026-06-12 | KRW 2.990,00 | +%2,22 | KRW 2.990,00 | KRW 3.170,00 | KRW 2.965,00 | 2,57M |
| 2026-06-11 | KRW 2.925,00 | -%1,18 | KRW 2.890,00 | KRW 3.015,00 | KRW 2.760,00 | 2,72M |
| 2026-06-10 | KRW 2.960,00 | -%5,58 | KRW 2.980,00 | KRW 3.060,00 | KRW 2.905,00 | 1,26K |
| 2026-06-09 | KRW 3.135,00 | +%3,98 | KRW 3.250,00 | KRW 3.315,00 | KRW 2.965,00 | 2,35M |
| 2026-06-08 | KRW 3.015,00 | -%2,27 | KRW 2.565,00 | KRW 3.170,00 | KRW 2.565,00 | 2,35M |
| 2026-06-05 | KRW 3.085,00 | -%4,19 | KRW 3.075,00 | KRW 3.165,00 | KRW 2.960,00 | 1,57M |
| 2026-06-04 | KRW 3.220,00 | +%1,90 | KRW 3.160,00 | KRW 3.300,00 | KRW 3.000,00 | 2,06M |
| 2026-06-02 | KRW 3.160,00 | -%0,32 | KRW 2.975,00 | KRW 3.160,00 | KRW 2.850,00 | 3,57M |
| 2026-06-01 | KRW 3.170,00 | -%9,17 | KRW 3.380,00 | KRW 3.390,00 | KRW 3.100,00 | 4,63M |
| 2026-05-29 | KRW 3.490,00 | +%0,14 | KRW 3.790,00 | KRW 3.805,00 | KRW 3.320,00 | 7,71M |
| 2026-05-28 | KRW 3.485,00 | -%8,29 | KRW 3.820,00 | KRW 3.820,00 | KRW 3.400,00 | 6,12M |
| 2026-05-27 | KRW 3.800,00 | -%17,66 | KRW 4.810,00 | KRW 4.810,00 | KRW 3.650,00 | 32,02M |
| 2026-05-26 | KRW 4.615,00 | +%30,00 | KRW 3.725,00 | KRW 4.615,00 | KRW 3.725,00 | 21,30M |
| 2026-05-22 | KRW 3.550,00 | +%12,88 | KRW 3.800,00 | KRW 4.030,00 | KRW 3.450,00 | 23,04M |
| 2026-05-21 | KRW 3.145,00 | +%1,29 | KRW 3.205,00 | KRW 3.250,00 | KRW 3.105,00 | 2,55M |