DSC INVESTMENT INC. 241520
KRX · Güney Kore · Finans
KRW 8.480,00+300,00 (+%3,67)
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 8.480,00 | +%3,67 | KRW 8.180,00 | KRW 8.500,00 | KRW 8.040,00 | 165,15K |
| 2026-09-30 | KRW 8.180,00 | +%0,62 | KRW 8.220,00 | KRW 8.360,00 | KRW 8.140,00 | 95,39K |
| 2026-09-29 | KRW 8.130,00 | -%1,09 | KRW 8.180,00 | KRW 8.280,00 | KRW 8.000,00 | 82,30K |
| 2026-09-28 | KRW 8.220,00 | +%1,48 | KRW 8.150,00 | KRW 8.380,00 | KRW 8.020,00 | 129,49K |
| 2026-09-23 | KRW 8.100,00 | %0,00 | KRW 8.170,00 | KRW 8.280,00 | KRW 8.060,00 | 83,04K |
| 2026-09-22 | KRW 8.100,00 | +%0,37 | KRW 8.310,00 | KRW 8.360,00 | KRW 7.900,00 | 132,23K |
| 2026-09-21 | KRW 8.070,00 | -%0,49 | KRW 8.110,00 | KRW 8.270,00 | KRW 8.010,00 | 99,26K |
| 2026-09-18 | KRW 8.110,00 | +%1,76 | KRW 8.040,00 | KRW 8.300,00 | KRW 8.040,00 | 132,60K |
| 2026-09-17 | KRW 7.970,00 | +%1,92 | KRW 7.910,00 | KRW 8.120,00 | KRW 7.840,00 | 117,17K |
| 2026-09-16 | KRW 7.820,00 | +%0,13 | KRW 7.810,00 | KRW 7.910,00 | KRW 7.650,00 | 117,83K |
| 2026-09-15 | KRW 7.810,00 | -%0,76 | KRW 7.870,00 | KRW 8.020,00 | KRW 7.730,00 | 69,35K |
| 2026-09-14 | KRW 7.870,00 | -%1,63 | KRW 7.920,00 | KRW 8.000,00 | KRW 7.720,00 | 56,74K |
| 2026-09-11 | KRW 8.000,00 | -%1,72 | KRW 7.950,00 | KRW 8.140,00 | KRW 7.900,00 | 63,22K |
| 2026-09-10 | KRW 8.140,00 | -%0,85 | KRW 8.190,00 | KRW 8.240,00 | KRW 7.970,00 | 73,77K |
| 2026-09-09 | KRW 8.210,00 | +%1,48 | KRW 8.010,00 | KRW 8.320,00 | KRW 8.010,00 | 91,29K |
| 2026-09-08 | KRW 8.090,00 | +%1,00 | KRW 8.060,00 | KRW 8.450,00 | KRW 8.060,00 | 203,99K |
| 2026-09-07 | KRW 8.010,00 | +%0,25 | KRW 8.050,00 | KRW 8.210,00 | KRW 7.900,00 | 122,73K |
| 2026-09-04 | KRW 7.990,00 | +%3,10 | KRW 7.850,00 | KRW 8.070,00 | KRW 7.850,00 | 83,72K |
| 2026-09-03 | KRW 7.750,00 | -%1,65 | KRW 7.950,00 | KRW 8.050,00 | KRW 7.630,00 | 102,52K |
| 2026-09-02 | KRW 7.880,00 | -%2,60 | KRW 7.980,00 | KRW 8.070,00 | KRW 7.815,00 | 88,27K |
| 2026-09-01 | KRW 8.090,00 | -%3,46 | KRW 8.280,00 | KRW 8.300,00 | KRW 8.050,00 | 115,21K |
| 2026-08-31 | KRW 8.380,00 | -%1,53 | KRW 8.430,00 | KRW 8.430,00 | KRW 8.005,00 | 92,99K |
| 2026-08-28 | KRW 8.510,00 | +%2,53 | KRW 8.300,00 | KRW 8.510,00 | KRW 8.080,00 | 128,95K |
| 2026-08-27 | KRW 8.300,00 | +%0,61 | KRW 8.270,00 | KRW 8.540,00 | KRW 8.160,00 | 158,65K |
| 2026-08-26 | KRW 8.250,00 | -%2,14 | KRW 8.430,00 | KRW 8.480,00 | KRW 8.070,00 | 125,57K |
| 2026-08-25 | KRW 8.430,00 | +%0,96 | KRW 8.200,00 | KRW 8.470,00 | KRW 7.790,00 | 173,43K |
| 2026-08-24 | KRW 8.350,00 | +%6,51 | KRW 8.610,00 | KRW 9.130,00 | KRW 8.000,00 | 554,17K |
| 2026-08-21 | KRW 7.840,00 | -%2,97 | KRW 7.990,00 | KRW 8.080,00 | KRW 7.610,00 | 172,37K |
| 2026-08-20 | KRW 8.080,00 | +%1,64 | KRW 8.030,00 | KRW 8.340,00 | KRW 8.010,00 | 85,36K |
| 2026-08-19 | KRW 7.950,00 | -%3,05 | KRW 8.140,00 | KRW 8.290,00 | KRW 7.900,00 | 110,18K |
| 2026-08-18 | KRW 8.200,00 | -%3,64 | KRW 8.600,00 | KRW 8.630,00 | KRW 8.140,00 | 128,46K |
| 2026-08-14 | KRW 8.510,00 | +%1,31 | KRW 8.400,00 | KRW 8.680,00 | KRW 8.320,00 | 124,31K |
| 2026-08-13 | KRW 8.400,00 | +%1,45 | KRW 8.480,00 | KRW 8.820,00 | KRW 8.390,00 | 251,41K |
| 2026-08-12 | KRW 8.280,00 | -%0,84 | KRW 8.350,00 | KRW 8.430,00 | KRW 8.050,00 | 123,29K |
| 2026-08-11 | KRW 8.350,00 | -%1,07 | KRW 8.440,00 | KRW 8.590,00 | KRW 8.230,00 | 108,50K |
| 2026-08-10 | KRW 8.440,00 | +%6,43 | KRW 8.040,00 | KRW 8.560,00 | KRW 8.040,00 | 150,12K |
| 2026-08-07 | KRW 7.930,00 | -%1,98 | KRW 8.130,00 | KRW 8.310,00 | KRW 7.700,00 | 84,19K |
| 2026-08-06 | KRW 8.090,00 | -%1,94 | KRW 8.300,00 | KRW 8.360,00 | KRW 7.960,00 | 126,30K |
| 2026-08-05 | KRW 8.250,00 | +%3,25 | KRW 7.990,00 | KRW 8.370,00 | KRW 7.990,00 | 228,57K |
| 2026-08-04 | KRW 7.990,00 | +%9,00 | KRW 7.400,00 | KRW 7.990,00 | KRW 7.400,00 | 179,70K |
| 2026-08-03 | KRW 7.330,00 | -%1,87 | KRW 7.400,00 | KRW 7.750,00 | KRW 7.160,00 | 164,60K |
| 2026-07-31 | KRW 7.470,00 | +%18,57 | KRW 6.700,00 | KRW 7.480,00 | KRW 6.660,00 | 303,14K |
| 2026-07-30 | KRW 6.300,00 | -%0,32 | KRW 6.120,00 | KRW 6.780,00 | KRW 6.120,00 | 230,67K |
| 2026-07-29 | KRW 6.320,00 | -%10,73 | KRW 7.090,00 | KRW 7.330,00 | KRW 6.160,00 | 389,62K |
| 2026-07-28 | KRW 7.080,00 | -%9,81 | KRW 7.580,00 | KRW 7.800,00 | KRW 7.060,00 | 187,01K |
| 2026-07-27 | KRW 7.850,00 | +%3,70 | KRW 7.790,00 | KRW 8.240,00 | KRW 7.670,00 | 211,89K |
| 2026-07-24 | KRW 7.570,00 | -%5,14 | KRW 7.850,00 | KRW 7.910,00 | KRW 7.530,00 | 134,61K |
| 2026-07-23 | KRW 7.980,00 | +%6,40 | KRW 7.580,00 | KRW 7.990,00 | KRW 7.580,00 | 139,15K |
| 2026-07-22 | KRW 7.500,00 | +%1,21 | KRW 7.610,00 | KRW 7.870,00 | KRW 7.500,00 | 118,53K |
| 2026-07-21 | KRW 7.410,00 | +%0,41 | KRW 7.300,00 | KRW 7.630,00 | KRW 7.200,00 | 145,53K |
| 2026-07-20 | KRW 7.380,00 | -%5,02 | KRW 7.450,00 | KRW 7.770,00 | KRW 7.310,00 | 151,91K |
| 2026-07-16 | KRW 7.770,00 | -%5,24 | KRW 8.100,00 | KRW 8.100,00 | KRW 7.720,00 | 136,38K |
| 2026-07-15 | KRW 8.200,00 | +%7,61 | KRW 7.770,00 | KRW 8.250,00 | KRW 7.770,00 | 229,88K |
| 2026-07-14 | KRW 7.620,00 | -%4,39 | KRW 7.750,00 | KRW 7.900,00 | KRW 7.280,00 | 332,18K |
| 2026-07-13 | KRW 7.970,00 | -%7,43 | KRW 8.700,00 | KRW 8.800,00 | KRW 7.800,00 | 221,90K |
| 2026-07-10 | KRW 8.610,00 | +%7,49 | KRW 8.040,00 | KRW 8.750,00 | KRW 8.040,00 | 205,25K |
| 2026-07-09 | KRW 8.010,00 | -%1,11 | KRW 8.040,00 | KRW 8.440,00 | KRW 7.890,00 | 314,87K |
| 2026-07-08 | KRW 8.100,00 | -%5,59 | KRW 8.400,00 | KRW 8.770,00 | KRW 8.000,00 | 284,88K |
| 2026-07-07 | KRW 8.580,00 | -%2,72 | KRW 8.820,00 | KRW 8.960,00 | KRW 8.270,00 | 263,15K |
| 2026-07-06 | KRW 8.820,00 | -%1,56 | KRW 8.960,00 | KRW 9.130,00 | KRW 8.540,00 | 174,23K |
| 2026-07-03 | KRW 8.960,00 | +%2,40 | KRW 8.740,00 | KRW 8.960,00 | KRW 8.200,00 | 252,34K |
| 2026-07-02 | KRW 8.750,00 | -%7,51 | KRW 9.460,00 | KRW 9.480,00 | KRW 8.520,00 | 301,42K |
| 2026-07-01 | KRW 9.460,00 | +%1,83 | KRW 9.290,00 | KRW 9.850,00 | KRW 9.160,00 | 281,90K |
| 2026-06-30 | KRW 9.290,00 | +%0,65 | KRW 9.230,00 | KRW 9.520,00 | KRW 9.040,00 | 154,28K |
| 2026-06-29 | KRW 9.230,00 | +%8,84 | KRW 8.350,00 | KRW 9.280,00 | KRW 8.350,00 | 330,23K |
| 2026-06-26 | KRW 8.480,00 | -%7,73 | KRW 9.120,00 | KRW 9.170,00 | KRW 8.290,00 | 575,55K |
| 2026-06-25 | KRW 9.190,00 | -%0,86 | KRW 9.270,00 | KRW 9.620,00 | KRW 9.120,00 | 290,99K |
| 2026-06-24 | KRW 9.270,00 | -%0,43 | KRW 9.190,00 | KRW 9.650,00 | KRW 9.050,00 | 351,29K |
| 2026-06-23 | KRW 9.310,00 | -%8,46 | KRW 10.120,00 | KRW 10.200,00 | KRW 9.310,00 | 672,58K |
| 2026-06-22 | KRW 10.170,00 | -%1,83 | KRW 10.000,00 | KRW 10.500,00 | KRW 9.900,00 | 391,62K |
| 2026-06-19 | KRW 10.360,00 | -%5,82 | KRW 10.990,00 | KRW 11.160,00 | KRW 10.000,00 | 532,28K |
| 2026-06-18 | KRW 11.000,00 | -%3,59 | KRW 11.340,00 | KRW 11.380,00 | KRW 10.950,00 | 278,73K |
| 2026-06-17 | KRW 11.410,00 | -%2,56 | KRW 11.710,00 | KRW 11.710,00 | KRW 11.330,00 | 212,96K |
| 2026-06-16 | KRW 11.710,00 | -%0,51 | KRW 11.850,00 | KRW 12.070,00 | KRW 11.520,00 | 275,91K |
| 2026-06-15 | KRW 11.770,00 | +%4,44 | KRW 11.710,00 | KRW 12.140,00 | KRW 11.450,00 | 395,91K |
| 2026-06-12 | KRW 11.270,00 | +%2,64 | KRW 11.250,00 | KRW 11.650,00 | KRW 11.130,00 | 362,22K |
| 2026-06-11 | KRW 10.980,00 | +%2,62 | KRW 10.400,00 | KRW 10.980,00 | KRW 10.230,00 | 357,10K |
| 2026-06-10 | KRW 10.700,00 | -%7,68 | KRW 11.420,00 | KRW 11.570,00 | KRW 10.470,00 | 1,21K |
| 2026-06-09 | KRW 11.590,00 | +%6,72 | KRW 11.000,00 | KRW 11.700,00 | KRW 11.000,00 | 382,52K |
| 2026-06-08 | KRW 10.860,00 | -%9,80 | KRW 10.820,00 | KRW 11.500,00 | KRW 10.720,00 | 623,96K |
| 2026-06-05 | KRW 12.040,00 | -%6,81 | KRW 12.780,00 | KRW 13.050,00 | KRW 12.000,00 | 661,43K |
| 2026-06-04 | KRW 12.920,00 | +%0,47 | KRW 12.530,00 | KRW 13.370,00 | KRW 12.270,00 | 618,12K |
| 2026-06-02 | KRW 12.860,00 | %0,00 | KRW 12.610,00 | KRW 14.230,00 | KRW 12.010,00 | 3,14M |
| 2026-06-01 | KRW 12.860,00 | -%8,79 | KRW 14.100,00 | KRW 14.670,00 | KRW 12.860,00 | 1,82M |
| 2026-05-29 | KRW 14.100,00 | +%9,39 | KRW 15.390,00 | KRW 16.750,00 | KRW 13.860,00 | 11,12M |
| 2026-05-28 | KRW 12.890,00 | -%3,30 | KRW 14.050,00 | KRW 14.280,00 | KRW 12.360,00 | 590,47K |
| 2026-05-27 | KRW 13.330,00 | -%4,72 | KRW 14.200,00 | KRW 14.280,00 | KRW 13.300,00 | 490,69K |
| 2026-05-26 | KRW 13.990,00 | +%2,49 | KRW 13.770,00 | KRW 14.510,00 | KRW 13.770,00 | 479,21K |
| 2026-05-22 | KRW 13.650,00 | +%4,12 | KRW 13.120,00 | KRW 13.890,00 | KRW 13.120,00 | 400,75K |
| 2026-05-21 | KRW 13.110,00 | +%6,15 | KRW 12.560,00 | KRW 13.240,00 | KRW 12.530,00 | 379,33K |