DYC Co., Ltd. 310870
KRX · Güney Kore · Finans
KRW 1.519,00-15,00 (-%0,98)
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 1.534,00 | +%0,72 | KRW 1.523,00 | KRW 1.621,00 | KRW 1.498,00 | 135,43K |
| 2026-09-29 | KRW 1.523,00 | -%0,46 | KRW 1.535,00 | KRW 1.535,00 | KRW 1.503,00 | 25,82K |
| 2026-09-28 | KRW 1.530,00 | +%1,26 | KRW 1.511,00 | KRW 1.552,00 | KRW 1.491,00 | 36,71K |
| 2026-09-23 | KRW 1.511,00 | +%0,73 | KRW 1.500,00 | KRW 1.526,00 | KRW 1.483,00 | 33,64K |
| 2026-09-22 | KRW 1.500,00 | +%0,07 | KRW 1.487,00 | KRW 1.565,00 | KRW 1.478,00 | 57,13K |
| 2026-09-21 | KRW 1.499,00 | -%0,27 | KRW 1.503,00 | KRW 1.511,00 | KRW 1.451,00 | 79,88K |
| 2026-09-18 | KRW 1.503,00 | -%4,02 | KRW 1.566,00 | KRW 1.566,00 | KRW 1.503,00 | 73,43K |
| 2026-09-17 | KRW 1.566,00 | -%1,69 | KRW 1.595,00 | KRW 1.640,00 | KRW 1.531,00 | 69,65K |
| 2026-09-16 | KRW 1.593,00 | +%2,51 | KRW 1.604,00 | KRW 1.670,00 | KRW 1.490,00 | 154,87K |
| 2026-09-15 | KRW 1.554,00 | +%2,64 | KRW 1.514,00 | KRW 1.568,00 | KRW 1.514,00 | 62,39K |
| 2026-09-14 | KRW 1.514,00 | -%2,95 | KRW 1.560,00 | KRW 1.585,00 | KRW 1.483,00 | 65,57K |
| 2026-09-11 | KRW 1.560,00 | -%4,94 | KRW 1.642,00 | KRW 1.649,00 | KRW 1.550,00 | 99,50K |
| 2026-09-10 | KRW 1.641,00 | +%1,61 | KRW 1.597,00 | KRW 1.665,00 | KRW 1.596,00 | 103,31K |
| 2026-09-09 | KRW 1.615,00 | +%1,89 | KRW 1.585,00 | KRW 1.690,00 | KRW 1.559,00 | 293,74K |
| 2026-09-08 | KRW 1.585,00 | +%2,92 | KRW 1.540,00 | KRW 1.609,00 | KRW 1.462,00 | 243,63K |
| 2026-09-07 | KRW 1.540,00 | -%0,45 | KRW 1.547,00 | KRW 1.611,00 | KRW 1.503,00 | 395,07K |
| 2026-09-04 | KRW 1.547,00 | +%15,02 | KRW 1.345,00 | KRW 1.571,00 | KRW 1.345,00 | 551,82K |
| 2026-09-03 | KRW 1.345,00 | +%0,22 | KRW 1.330,00 | KRW 1.351,00 | KRW 1.309,00 | 99,80K |
| 2026-09-02 | KRW 1.342,00 | -%1,83 | KRW 1.375,00 | KRW 1.382,00 | KRW 1.330,00 | 71,88K |
| 2026-09-01 | KRW 1.367,00 | +%4,27 | KRW 1.320,00 | KRW 1.373,00 | KRW 1.291,00 | 89,42K |
| 2026-08-31 | KRW 1.311,00 | +%0,77 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.285,00 | 57,51K |
| 2026-08-28 | KRW 1.301,00 | -%0,61 | KRW 1.309,00 | KRW 1.309,00 | KRW 1.261,00 | 85,31K |
| 2026-08-27 | KRW 1.309,00 | -%0,08 | KRW 1.310,00 | KRW 1.340,00 | KRW 1.276,00 | 139,99K |
| 2026-08-26 | KRW 1.310,00 | -%0,68 | KRW 1.296,00 | KRW 1.341,00 | KRW 1.283,00 | 56,46K |
| 2026-08-25 | KRW 1.319,00 | +%0,15 | KRW 1.317,00 | KRW 1.319,00 | KRW 1.250,00 | 76,25K |
| 2026-08-24 | KRW 1.317,00 | -%2,44 | KRW 1.356,00 | KRW 1.356,00 | KRW 1.300,00 | 80,83K |
| 2026-08-21 | KRW 1.350,00 | -%4,26 | KRW 1.463,00 | KRW 1.463,00 | KRW 1.333,00 | 107,17K |
| 2026-08-20 | KRW 1.410,00 | %0,00 | KRW 1.416,00 | KRW 1.454,00 | KRW 1.376,00 | 152,80K |
| 2026-08-19 | KRW 1.410,00 | -%2,56 | KRW 1.447,00 | KRW 1.449,00 | KRW 1.387,00 | 99,25K |
| 2026-08-18 | KRW 1.447,00 | +%5,62 | KRW 1.370,00 | KRW 1.448,00 | KRW 1.370,00 | 277,38K |
| 2026-08-14 | KRW 1.370,00 | +%1,71 | KRW 1.350,00 | KRW 1.370,00 | KRW 1.333,00 | 47,86K |
| 2026-08-13 | KRW 1.347,00 | -%2,11 | KRW 1.370,00 | KRW 1.381,00 | KRW 1.330,00 | 56,79K |
| 2026-08-12 | KRW 1.376,00 | +%1,93 | KRW 1.366,00 | KRW 1.378,00 | KRW 1.311,00 | 120,77K |
| 2026-08-11 | KRW 1.350,00 | -%0,59 | KRW 1.347,00 | KRW 1.392,00 | KRW 1.319,00 | 79,99K |
| 2026-08-10 | KRW 1.358,00 | +%0,22 | KRW 1.344,00 | KRW 1.366,00 | KRW 1.307,00 | 166,12K |
| 2026-08-07 | KRW 1.355,00 | +%3,36 | KRW 1.319,00 | KRW 1.370,00 | KRW 1.311,00 | 93,03K |
| 2026-08-06 | KRW 1.311,00 | -%1,06 | KRW 1.309,00 | KRW 1.334,00 | KRW 1.304,00 | 79,27K |
| 2026-08-05 | KRW 1.325,00 | -%3,28 | KRW 1.389,00 | KRW 1.389,00 | KRW 1.309,00 | 215,07K |
| 2026-08-04 | KRW 1.370,00 | +%7,11 | KRW 1.279,00 | KRW 1.420,00 | KRW 1.255,00 | 368,19K |
| 2026-08-03 | KRW 1.279,00 | %0,00 | KRW 1.255,00 | KRW 1.293,00 | KRW 1.245,00 | 68,08K |
| 2026-07-31 | KRW 1.279,00 | +%3,48 | KRW 1.237,00 | KRW 1.298,00 | KRW 1.232,00 | 75,65K |
| 2026-07-30 | KRW 1.236,00 | +%4,92 | KRW 1.160,00 | KRW 1.290,00 | KRW 1.145,00 | 264,35K |
| 2026-07-29 | KRW 1.178,00 | -%9,31 | KRW 1.318,00 | KRW 1.318,00 | KRW 1.170,00 | 174,71K |
| 2026-07-28 | KRW 1.299,00 | -%3,13 | KRW 1.341,00 | KRW 1.367,00 | KRW 1.275,00 | 126,14K |
| 2026-07-27 | KRW 1.341,00 | -%4,96 | KRW 1.411,00 | KRW 1.453,00 | KRW 1.309,00 | 137,75K |
| 2026-07-24 | KRW 1.411,00 | -%3,49 | KRW 1.505,00 | KRW 1.505,00 | KRW 1.360,00 | 200,00K |
| 2026-07-23 | KRW 1.462,00 | +%13,77 | KRW 1.390,00 | KRW 1.580,00 | KRW 1.320,00 | 903,42K |
| 2026-07-22 | KRW 1.285,00 | +%2,31 | KRW 1.281,00 | KRW 1.319,00 | KRW 1.256,00 | 87,31K |
| 2026-07-21 | KRW 1.256,00 | -%5,14 | KRW 1.314,00 | KRW 1.314,00 | KRW 1.250,00 | 75,92K |
| 2026-07-20 | KRW 1.324,00 | -%3,50 | KRW 1.374,00 | KRW 1.450,00 | KRW 1.297,00 | 118,11K |
| 2026-07-16 | KRW 1.372,00 | -%0,80 | KRW 1.370,00 | KRW 1.382,00 | KRW 1.315,00 | 73,83K |
| 2026-07-15 | KRW 1.383,00 | +%9,33 | KRW 1.241,00 | KRW 1.399,00 | KRW 1.241,00 | 173,18K |
| 2026-07-14 | KRW 1.265,00 | +%0,32 | KRW 1.261,00 | KRW 1.285,00 | KRW 1.215,00 | 133,35K |
| 2026-07-13 | KRW 1.261,00 | %0,00 | KRW 1.261,00 | KRW 1.305,00 | KRW 1.227,00 | 163,63K |
| 2026-07-10 | KRW 1.261,00 | +%7,69 | KRW 1.171,00 | KRW 1.268,00 | KRW 1.171,00 | 118,20K |
| 2026-07-09 | KRW 1.171,00 | +%1,30 | KRW 1.152,00 | KRW 1.177,00 | KRW 1.134,00 | 106,40K |
| 2026-07-08 | KRW 1.156,00 | -%3,59 | KRW 1.195,00 | KRW 1.195,00 | KRW 1.147,00 | 128,98K |
| 2026-07-07 | KRW 1.199,00 | +%0,93 | KRW 1.187,00 | KRW 1.223,00 | KRW 1.154,00 | 128,43K |
| 2026-07-06 | KRW 1.188,00 | +%1,02 | KRW 1.186,00 | KRW 1.204,00 | KRW 1.146,00 | 162,11K |
| 2026-07-03 | KRW 1.176,00 | -%2,33 | KRW 1.192,00 | KRW 1.199,00 | KRW 1.144,00 | 246,43K |
| 2026-07-02 | KRW 1.204,00 | -%1,15 | KRW 1.208,00 | KRW 1.220,00 | KRW 1.173,00 | 137,22K |
| 2026-07-01 | KRW 1.218,00 | +%1,75 | KRW 1.186,00 | KRW 1.246,00 | KRW 1.170,00 | 107,48K |
| 2026-06-30 | KRW 1.197,00 | +%1,87 | KRW 1.175,00 | KRW 1.220,00 | KRW 1.171,00 | 159,20K |
| 2026-06-29 | KRW 1.175,00 | +%0,09 | KRW 1.150,00 | KRW 1.200,00 | KRW 1.128,00 | 358,20K |
| 2026-06-26 | KRW 1.174,00 | -%1,34 | KRW 1.172,00 | KRW 1.250,00 | KRW 1.156,00 | 239,22K |
| 2026-06-25 | KRW 1.190,00 | -%6,15 | KRW 1.268,00 | KRW 1.350,00 | KRW 1.190,00 | 238,07K |
| 2026-06-24 | KRW 1.268,00 | +%2,92 | KRW 1.243,00 | KRW 1.300,00 | KRW 1.195,00 | 190,56K |
| 2026-06-23 | KRW 1.232,00 | -%12,75 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.226,00 | 520,90K |
| 2026-06-22 | KRW 1.412,00 | +%9,71 | KRW 1.303,00 | KRW 1.427,00 | KRW 1.257,00 | 382,70K |
| 2026-06-19 | KRW 1.287,00 | -%0,46 | KRW 1.319,00 | KRW 1.319,00 | KRW 1.236,00 | 224,50K |
| 2026-06-18 | KRW 1.293,00 | +%1,57 | KRW 1.273,00 | KRW 1.313,00 | KRW 1.240,00 | 257,10K |
| 2026-06-17 | KRW 1.273,00 | -%0,24 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.251,00 | 387,61K |
| 2026-06-16 | KRW 1.276,00 | +%6,33 | KRW 1.207,00 | KRW 1.319,00 | KRW 1.200,00 | 755,02K |
| 2026-06-15 | KRW 1.200,00 | -%0,83 | KRW 1.250,00 | KRW 1.250,00 | KRW 1.179,00 | 289,19K |
| 2026-06-12 | KRW 1.210,00 | -%3,20 | KRW 1.245,00 | KRW 1.277,00 | KRW 1.201,00 | 211,15K |
| 2026-06-11 | KRW 1.250,00 | +%2,71 | KRW 1.200,00 | KRW 1.337,00 | KRW 1.193,00 | 266,91K |
| 2026-06-10 | KRW 1.217,00 | -%3,11 | KRW 1.264,00 | KRW 1.267,00 | KRW 1.193,00 | 90 |
| 2026-06-09 | KRW 1.256,00 | +%4,67 | KRW 1.245,00 | KRW 1.287,00 | KRW 1.209,00 | 164,83K |
| 2026-06-08 | KRW 1.200,00 | -%5,51 | KRW 1.209,00 | KRW 1.263,00 | KRW 1.191,00 | 252,88K |
| 2026-06-05 | KRW 1.270,00 | -%2,98 | KRW 1.309,00 | KRW 1.385,00 | KRW 1.266,00 | 472,41K |
| 2026-06-04 | KRW 1.309,00 | %0,00 | KRW 1.309,00 | KRW 1.359,00 | KRW 1.293,00 | 188,94K |
| 2026-06-02 | KRW 1.309,00 | -%2,75 | KRW 1.346,00 | KRW 1.390,00 | KRW 1.289,00 | 224,36K |
| 2026-06-01 | KRW 1.346,00 | -%9,60 | KRW 1.499,00 | KRW 1.499,00 | KRW 1.339,00 | 674,05K |
| 2026-05-29 | KRW 1.489,00 | -%5,64 | KRW 1.580,00 | KRW 1.600,00 | KRW 1.423,00 | 426,29K |
| 2026-05-28 | KRW 1.578,00 | -%7,01 | KRW 1.819,00 | KRW 1.819,00 | KRW 1.565,00 | 471,52K |
| 2026-05-27 | KRW 1.697,00 | -%4,23 | KRW 1.788,00 | KRW 1.983,00 | KRW 1.681,00 | 1,71M |
| 2026-05-26 | KRW 1.772,00 | -%8,14 | KRW 1.929,00 | KRW 2.490,00 | KRW 1.750,00 | 5,52M |
| 2026-05-22 | KRW 1.929,00 | +%4,27 | KRW 1.905,00 | KRW 1.929,00 | KRW 1.620,00 | 733,93K |
| 2026-05-21 | KRW 1.850,00 | -%5,37 | KRW 1.953,00 | KRW 2.050,00 | KRW 1.751,00 | 937,59K |
| 2026-05-20 | KRW 1.955,00 | +%1,72 | KRW 1.922,00 | KRW 2.100,00 | KRW 1.820,00 | 1,28M |