Doosan Bobcat Inc. 241560
KRX · Güney Kore · Üretici İmalatı
KRW 54.700,00+100,00 (+%0,18)
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 54.700,00 | +%0,18 | KRW 55.100,00 | KRW 55.400,00 | KRW 54.200,00 | 210,61K |
| 2026-09-30 | KRW 54.600,00 | -%1,09 | KRW 55.600,00 | KRW 56.100,00 | KRW 54.000,00 | 244,66K |
| 2026-09-29 | KRW 55.200,00 | -%4,99 | KRW 58.200,00 | KRW 58.300,00 | KRW 54.100,00 | 226,80K |
| 2026-09-28 | KRW 58.100,00 | +%0,69 | KRW 59.000,00 | KRW 59.000,00 |
| KRW 57.600,00 |
| 159,25K |
| 2026-09-23 | KRW 57.700,00 | -%1,03 | KRW 58.800,00 | KRW 58.900,00 | KRW 57.200,00 | 169,42K |
| 2026-09-22 | KRW 58.300,00 | +%0,34 | KRW 58.500,00 | KRW 59.000,00 | KRW 57.500,00 | 149,78K |
| 2026-09-21 | KRW 58.100,00 | -%1,53 | KRW 59.400,00 | KRW 59.700,00 | KRW 58.000,00 | 136,39K |
| 2026-09-18 | KRW 59.000,00 | -%2,48 | KRW 61.100,00 | KRW 61.500,00 | KRW 58.500,00 | 423,16K |
| 2026-09-17 | KRW 60.500,00 | +%1,85 | KRW 60.200,00 | KRW 61.600,00 | KRW 60.100,00 | 140,94K |
| 2026-09-16 | KRW 59.400,00 | -%1,00 | KRW 60.300,00 | KRW 60.300,00 | KRW 59.000,00 | 79,44K |
| 2026-09-15 | KRW 60.000,00 | -%2,60 | KRW 60.700,00 | KRW 61.200,00 | KRW 59.700,00 | 91,02K |
| 2026-09-14 | KRW 61.600,00 | %0,00 | KRW 60.800,00 | KRW 62.500,00 | KRW 60.300,00 | 122,22K |
| 2026-09-11 | KRW 61.600,00 | -%2,22 | KRW 61.500,00 | KRW 61.900,00 | KRW 60.700,00 | 136,89K |
| 2026-09-10 | KRW 63.000,00 | -%0,94 | KRW 62.500,00 | KRW 63.600,00 | KRW 61.500,00 | 180,53K |
| 2026-09-09 | KRW 63.600,00 | +%1,44 | KRW 63.200,00 | KRW 64.200,00 | KRW 62.800,00 | 78,27K |
| 2026-09-08 | KRW 62.700,00 | -%1,57 | KRW 64.500,00 | KRW 65.400,00 | KRW 62.500,00 | 83,37K |
| 2026-09-07 | KRW 63.700,00 | +%1,43 | KRW 63.600,00 | KRW 63.800,00 | KRW 62.400,00 | 84,63K |
| 2026-09-04 | KRW 62.800,00 | %0,00 | KRW 63.300,00 | KRW 63.700,00 | KRW 62.100,00 | 69,48K |
| 2026-09-03 | KRW 62.800,00 | +%4,32 | KRW 60.800,00 | KRW 63.500,00 | KRW 60.000,00 | 138,02K |
| 2026-09-02 | KRW 60.200,00 | -%3,06 | KRW 60.900,00 | KRW 61.900,00 | KRW 59.600,00 | 102,43K |
| 2026-09-01 | KRW 62.100,00 | -%0,32 | KRW 62.300,00 | KRW 62.800,00 | KRW 61.800,00 | 344,76K |
| 2026-08-31 | KRW 62.300,00 | -%1,27 | KRW 62.600,00 | KRW 62.600,00 | KRW 61.300,00 | 306,87K |
| 2026-08-28 | KRW 63.100,00 | +%1,94 | KRW 61.900,00 | KRW 63.100,00 | KRW 61.600,00 | 114,77K |
| 2026-08-27 | KRW 61.900,00 | -%0,64 | KRW 62.800,00 | KRW 63.700,00 | KRW 61.400,00 | 75,05K |
| 2026-08-26 | KRW 62.300,00 | +%1,96 | KRW 61.400,00 | KRW 62.500,00 | KRW 60.600,00 | 98,99K |
| 2026-08-25 | KRW 61.100,00 | +%1,83 | KRW 60.000,00 | KRW 61.100,00 | KRW 59.000,00 | 101,59K |
| 2026-08-24 | KRW 60.000,00 | +%3,63 | KRW 58.800,00 | KRW 60.500,00 | KRW 58.300,00 | 124,82K |
| 2026-08-21 | KRW 57.900,00 | -%1,53 | KRW 58.400,00 | KRW 58.600,00 | KRW 57.200,00 | 103,88K |
| 2026-08-20 | KRW 58.800,00 | -%4,85 | KRW 61.300,00 | KRW 61.800,00 | KRW 58.600,00 | 251,35K |
| 2026-08-19 | KRW 61.800,00 | -%3,89 | KRW 62.600,00 | KRW 63.600,00 | KRW 61.000,00 | 124,20K |
| 2026-08-18 | KRW 64.300,00 | -%2,72 | KRW 66.100,00 | KRW 67.200,00 | KRW 63.400,00 | 189,97K |
| 2026-08-14 | KRW 66.100,00 | +%1,85 | KRW 64.600,00 | KRW 66.300,00 | KRW 64.600,00 | 112,14K |
| 2026-08-13 | KRW 64.900,00 | +%2,04 | KRW 63.600,00 | KRW 65.100,00 | KRW 63.600,00 | 149,11K |
| 2026-08-12 | KRW 63.600,00 | -%0,31 | KRW 63.200,00 | KRW 64.400,00 | KRW 63.000,00 | 109,74K |
| 2026-08-11 | KRW 63.800,00 | -%1,69 | KRW 64.900,00 | KRW 65.800,00 | KRW 63.600,00 | 71,88K |
| 2026-08-10 | KRW 64.900,00 | +%2,04 | KRW 63.300,00 | KRW 65.200,00 | KRW 62.300,00 | 77,77K |
| 2026-08-07 | KRW 63.600,00 | -%0,63 | KRW 63.400,00 | KRW 63.900,00 | KRW 62.200,00 | 78,96K |
| 2026-08-06 | KRW 64.000,00 | -%0,47 | KRW 64.300,00 | KRW 65.200,00 | KRW 62.600,00 | 110,57K |
| 2026-08-05 | KRW 64.300,00 | +%2,55 | KRW 63.400,00 | KRW 65.500,00 | KRW 63.300,00 | 153,18K |
| 2026-08-04 | KRW 62.700,00 | +%3,81 | KRW 59.900,00 | KRW 62.700,00 | KRW 59.900,00 | 121,08K |
| 2026-08-03 | KRW 60.400,00 | +%1,00 | KRW 59.300,00 | KRW 61.000,00 | KRW 58.700,00 | 137,82K |
| 2026-07-31 | KRW 59.800,00 | +%3,82 | KRW 58.800,00 | KRW 60.100,00 | KRW 57.900,00 | 168,56K |
| 2026-07-30 | KRW 57.600,00 | -%1,37 | KRW 56.600,00 | KRW 59.600,00 | KRW 56.600,00 | 365,50K |
| 2026-07-29 | KRW 58.400,00 | -%3,31 | KRW 60.800,00 | KRW 61.500,00 | KRW 56.200,00 | 253,84K |
| 2026-07-28 | KRW 60.400,00 | -%5,92 | KRW 63.200,00 | KRW 63.200,00 | KRW 59.600,00 | 178,07K |
| 2026-07-27 | KRW 64.200,00 | +%2,88 | KRW 63.100,00 | KRW 64.200,00 | KRW 62.500,00 | 153,03K |
| 2026-07-24 | KRW 62.400,00 | -%9,96 | KRW 65.900,00 | KRW 65.900,00 | KRW 61.200,00 | 233,50K |
| 2026-07-23 | KRW 69.300,00 | +%8,79 | KRW 63.800,00 | KRW 69.300,00 | KRW 63.800,00 | 237,18K |
| 2026-07-22 | KRW 63.700,00 | +%4,94 | KRW 62.300,00 | KRW 65.500,00 | KRW 62.200,00 | 147,95K |
| 2026-07-21 | KRW 60.700,00 | +%1,51 | KRW 60.100,00 | KRW 61.900,00 | KRW 59.600,00 | 121,96K |
| 2026-07-20 | KRW 59.800,00 | -%7,00 | KRW 64.200,00 | KRW 64.200,00 | KRW 59.600,00 | 104,45K |
| 2026-07-16 | KRW 64.300,00 | +%1,90 | KRW 63.700,00 | KRW 66.400,00 | KRW 63.100,00 | 226,07K |
| 2026-07-15 | KRW 63.100,00 | -%0,16 | KRW 63.800,00 | KRW 64.700,00 | KRW 62.500,00 | 173,18K |
| 2026-07-14 | KRW 63.200,00 | +%2,60 | KRW 62.800,00 | KRW 63.700,00 | KRW 60.700,00 | 269,74K |
| 2026-07-13 | KRW 61.600,00 | -%2,07 | KRW 63.300,00 | KRW 64.000,00 | KRW 60.500,00 | 142,89K |
| 2026-07-10 | KRW 62.900,00 | +%4,66 | KRW 61.300,00 | KRW 64.000,00 | KRW 60.700,00 | 123,15K |
| 2026-07-09 | KRW 60.100,00 | -%2,12 | KRW 63.000,00 | KRW 63.200,00 | KRW 58.300,00 | 299,73K |
| 2026-07-08 | KRW 61.400,00 | -%5,25 | KRW 64.200,00 | KRW 64.300,00 | KRW 60.300,00 | 243,01K |
| 2026-07-07 | KRW 64.800,00 | -%0,31 | KRW 65.000,00 | KRW 66.300,00 | KRW 63.000,00 | 225,57K |
| 2026-07-06 | KRW 65.000,00 | +%0,93 | KRW 64.200,00 | KRW 66.200,00 | KRW 63.400,00 | 198,41K |
| 2026-07-03 | KRW 64.400,00 | +%1,26 | KRW 64.900,00 | KRW 65.200,00 | KRW 61.400,00 | 212,99K |
| 2026-07-02 | KRW 63.600,00 | -%0,16 | KRW 63.900,00 | KRW 66.000,00 | KRW 62.600,00 | 173,90K |
| 2026-07-01 | KRW 63.700,00 | +%3,24 | KRW 63.000,00 | KRW 64.900,00 | KRW 62.600,00 | 203,99K |
| 2026-06-30 | KRW 61.700,00 | -%2,06 | KRW 62.500,00 | KRW 63.600,00 | KRW 60.900,00 | 314,96K |
| 2026-06-29 | KRW 63.000,00 | +%4,83 | KRW 60.800,00 | KRW 63.600,00 | KRW 59.800,00 | 253,61K |
| 2026-06-26 | KRW 60.100,00 | %0,00 | KRW 61.300,00 | KRW 62.000,00 | KRW 58.000,00 | 256,82K |
| 2026-06-25 | KRW 60.100,00 | -%2,59 | KRW 62.300,00 | KRW 63.500,00 | KRW 59.800,00 | 333,32K |
| 2026-06-24 | KRW 61.700,00 | -%1,28 | KRW 62.600,00 | KRW 63.100,00 | KRW 59.900,00 | 372,97K |
| 2026-06-23 | KRW 62.500,00 | -%3,25 | KRW 64.700,00 | KRW 65.500,00 | KRW 61.600,00 | 273,85K |
| 2026-06-22 | KRW 64.600,00 | -%1,07 | KRW 64.600,00 | KRW 65.800,00 | KRW 63.800,00 | 226,27K |
| 2026-06-19 | KRW 65.300,00 | -%0,91 | KRW 65.800,00 | KRW 66.900,00 | KRW 62.700,00 | 469,46K |
| 2026-06-18 | KRW 65.900,00 | -%0,15 | KRW 66.200,00 | KRW 66.900,00 | KRW 65.300,00 | 288,64K |
| 2026-06-17 | KRW 66.000,00 | -%4,49 | KRW 69.800,00 | KRW 70.100,00 | KRW 65.800,00 | 240,20K |
| 2026-06-16 | KRW 69.100,00 | +%1,17 | KRW 68.500,00 | KRW 71.100,00 | KRW 67.800,00 | 324,34K |
| 2026-06-15 | KRW 68.300,00 | +%5,56 | KRW 68.600,00 | KRW 68.800,00 | KRW 66.500,00 | 224,80K |
| 2026-06-12 | KRW 64.700,00 | +%0,47 | KRW 67.900,00 | KRW 68.200,00 | KRW 64.000,00 | 388,01K |
| 2026-06-11 | KRW 64.400,00 | +%1,74 | KRW 61.300,00 | KRW 64.700,00 | KRW 59.300,00 | 515,24K |
| 2026-06-10 | KRW 63.300,00 | -%0,16 | KRW 61.200,00 | KRW 64.300,00 | KRW 61.100,00 | 15 |
| 2026-06-09 | KRW 63.400,00 | +%3,76 | KRW 61.500,00 | KRW 64.800,00 | KRW 60.500,00 | 274,38K |
| 2026-06-08 | KRW 61.100,00 | -%7,14 | KRW 62.000,00 | KRW 62.800,00 | KRW 60.200,00 | 265,96K |
| 2026-06-05 | KRW 65.800,00 | -%3,80 | KRW 68.500,00 | KRW 68.500,00 | KRW 63.000,00 | 249,27K |
| 2026-06-04 | KRW 68.400,00 | +%4,91 | KRW 67.000,00 | KRW 68.900,00 | KRW 64.100,00 | 376,54K |
| 2026-06-02 | KRW 65.200,00 | -%1,21 | KRW 66.200,00 | KRW 66.500,00 | KRW 62.500,00 | 319,04K |
| 2026-06-01 | KRW 66.000,00 | +%2,01 | KRW 65.800,00 | KRW 71.000,00 | KRW 65.700,00 | 433,57K |
| 2026-05-29 | KRW 64.700,00 | -%3,14 | KRW 67.900,00 | KRW 68.100,00 | KRW 63.600,00 | 508,88K |
| 2026-05-28 | KRW 66.800,00 | -%1,91 | KRW 68.200,00 | KRW 69.000,00 | KRW 63.600,00 | 348,21K |
| 2026-05-27 | KRW 68.100,00 | +%0,15 | KRW 68.200,00 | KRW 71.100,00 | KRW 67.200,00 | 367,36K |
| 2026-05-26 | KRW 68.000,00 | -%1,16 | KRW 70.500,00 | KRW 71.500,00 | KRW 67.600,00 | 165,15K |
| 2026-05-22 | KRW 68.800,00 | +%2,69 | KRW 70.000,00 | KRW 70.000,00 | KRW 67.600,00 | 147,59K |
| 2026-05-21 | KRW 67.000,00 | +%4,52 | KRW 66.400,00 | KRW 67.400,00 | KRW 65.500,00 | 245,28K |