Duksan Techopia Co. Ltd. 317330
KRX · Güney Kore · Elektronik Teknoloji
KRW 12.940,00+80,00 (+%0,62)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12.900,00 | +%0,31 | KRW 13.270,00 | KRW 13.540,00 | KRW 12.740,00 | 116,59K |
| 2026-10-01 | KRW 12.860,00 | +%3,96 | KRW 12.490,00 | KRW 12.860,00 | KRW 12.390,00 | 37,12K |
| 2026-09-30 | KRW 12.370,00 | +%1,48 | KRW 12.520,00 | KRW 12.790,00 | KRW 12.240,00 | 83,13K |
| 2026-09-29 | KRW 12.190,00 | -%7,44 | KRW 13.110,00 | KRW 13.110,00 | KRW 12.090,00 | 106,79K |
| 2026-09-28 | KRW 13.170,00 | +%3,78 | KRW 12.830,00 | KRW 13.615,00 | KRW 12.740,00 | 104,75K |
| 2026-09-23 | KRW 12.690,00 | +%0,55 | KRW 12.850,00 | KRW 12.890,00 | KRW 12.580,00 | 29,19K |
| 2026-09-22 | KRW 12.620,00 | -%0,63 | KRW 13.150,00 | KRW 13.150,00 | KRW 12.620,00 | 29,83K |
| 2026-09-21 | KRW 12.700,00 | -%2,76 | KRW 13.150,00 | KRW 13.150,00 | KRW 12.680,00 | 39,65K |
| 2026-09-18 | KRW 13.060,00 | -%1,51 | KRW 13.360,00 | KRW 13.420,00 | KRW 12.810,00 | 54,84K |
| 2026-09-17 | KRW 13.260,00 | -%2,57 | KRW 13.440,00 | KRW 13.530,00 | KRW 13.050,00 | 49,38K |
| 2026-09-16 | KRW 13.610,00 | +%2,72 | KRW 13.120,00 | KRW 13.640,00 | KRW 12.500,00 | 123,35K |
| 2026-09-15 | KRW 13.250,00 | +%7,55 | KRW 12.460,00 | KRW 13.360,00 | KRW 12.380,00 | 114,91K |
| 2026-09-14 | KRW 12.320,00 | -%1,83 | KRW 12.500,00 | KRW 12.690,00 | KRW 12.150,00 | 56,86K |
| 2026-09-11 | KRW 12.550,00 | -%6,83 | KRW 13.060,00 | KRW 13.200,00 | KRW 12.490,00 | 130,23K |
| 2026-09-10 | KRW 13.470,00 | -%1,82 | KRW 13.610,00 | KRW 13.710,00 | KRW 13.100,00 | 76,27K |
| 2026-09-09 | KRW 13.720,00 | +%1,11 | KRW 13.330,00 | KRW 14.000,00 | KRW 12.860,00 | 306,91K |
| 2026-09-08 | KRW 13.570,00 | +%13,27 | KRW 14.430,00 | KRW 14.490,00 | KRW 13.120,00 | 620,26K |
| 2026-09-07 | KRW 11.980,00 | +%0,59 | KRW 12.170,00 | KRW 12.220,00 | KRW 11.500,00 | 133,17K |
| 2026-09-04 | KRW 11.910,00 | -%2,54 | KRW 12.110,00 | KRW 12.260,00 | KRW 11.410,00 | 113,44K |
| 2026-09-03 | KRW 12.220,00 | +%4,53 | KRW 12.070,00 | KRW 12.790,00 | KRW 11.760,00 | 140,24K |
| 2026-09-02 | KRW 11.690,00 | -%12,24 | KRW 12.850,00 | KRW 12.990,00 | KRW 11.220,00 | 352,67K |
| 2026-09-01 | KRW 13.320,00 | -%1,55 | KRW 13.270,00 | KRW 14.760,00 | KRW 13.050,00 | 359,82K |
| 2026-08-31 | KRW 13.530,00 | +%23,34 | KRW 10.900,00 | KRW 14.050,00 | KRW 10.800,00 | 765,24K |
| 2026-08-28 | KRW 10.970,00 | +%0,92 | KRW 10.900,00 | KRW 11.060,00 | KRW 10.650,00 | 59,41K |
| 2026-08-27 | KRW 10.870,00 | +%4,22 | KRW 10.360,00 | KRW 11.000,00 | KRW 10.360,00 | 61,72K |
| 2026-08-26 | KRW 10.430,00 | -%1,51 | KRW 10.600,00 | KRW 10.630,00 | KRW 10.270,00 | 28,68K |
| 2026-08-25 | KRW 10.590,00 | +%3,42 | KRW 10.070,00 | KRW 10.600,00 | KRW 9.900,00 | 50,75K |
| 2026-08-24 | KRW 10.240,00 | +%1,79 | KRW 10.070,00 | KRW 10.700,00 | KRW 10.070,00 | 44,03K |
| 2026-08-21 | KRW 10.060,00 | -%5,72 | KRW 10.400,00 | KRW 10.530,00 | KRW 10.010,00 | 38,55K |
| 2026-08-20 | KRW 10.670,00 | +%2,69 | KRW 10.680,00 | KRW 10.920,00 | KRW 10.500,00 | 34,66K |
| 2026-08-19 | KRW 10.390,00 | -%2,35 | KRW 10.070,00 | KRW 10.590,00 | KRW 10.070,00 | 50,74K |
| 2026-08-18 | KRW 10.640,00 | -%5,25 | KRW 11.250,00 | KRW 11.250,00 | KRW 10.420,00 | 67,77K |
| 2026-08-14 | KRW 11.230,00 | +%0,63 | KRW 11.270,00 | KRW 11.390,00 | KRW 10.870,00 | 60,24K |
| 2026-08-13 | KRW 11.160,00 | -%1,41 | KRW 11.380,00 | KRW 11.440,00 | KRW 11.090,00 | 44,68K |
| 2026-08-12 | KRW 11.320,00 | -%0,44 | KRW 11.550,00 | KRW 11.550,00 | KRW 11.130,00 | 50,18K |
| 2026-08-11 | KRW 11.370,00 | -%0,96 | KRW 11.470,00 | KRW 11.630,00 | KRW 11.150,00 | 74,95K |
| 2026-08-10 | KRW 11.480,00 | +%4,36 | KRW 11.140,00 | KRW 11.520,00 | KRW 10.910,00 | 75,97K |
| 2026-08-07 | KRW 11.000,00 | +%7,32 | KRW 11.130,00 | KRW 11.900,00 | KRW 10.600,00 | 184,54K |
| 2026-08-06 | KRW 10.250,00 | -%1,82 | KRW 10.530,00 | KRW 10.580,00 | KRW 9.980,00 | 54,93K |
| 2026-08-05 | KRW 10.440,00 | +%5,45 | KRW 10.620,00 | KRW 10.620,00 | KRW 10.250,00 | 59,94K |
| 2026-08-04 | KRW 9.900,00 | +%6,22 | KRW 9.250,00 | KRW 9.920,00 | KRW 9.250,00 | 65,53K |
| 2026-08-03 | KRW 9.320,00 | -%2,82 | KRW 9.350,00 | KRW 9.820,00 | KRW 9.120,00 | 98,53K |
| 2026-07-31 | KRW 9.590,00 | +%11,25 | KRW 8.800,00 | KRW 9.590,00 | KRW 8.800,00 | 64,84K |
| 2026-07-30 | KRW 8.620,00 | +%0,12 | KRW 7.850,00 | KRW 8.990,00 | KRW 7.850,00 | 104,30K |
| 2026-07-29 | KRW 8.610,00 | -%8,70 | KRW 9.150,00 | KRW 9.510,00 | KRW 8.250,00 | 110,14K |
| 2026-07-28 | KRW 9.430,00 | -%5,23 | KRW 9.600,00 | KRW 9.760,00 | KRW 9.220,00 | 46,69K |
| 2026-07-27 | KRW 9.950,00 | +%2,58 | KRW 10.110,00 | KRW 10.130,00 | KRW 9.710,00 | 43,16K |
| 2026-07-24 | KRW 9.700,00 | -%6,28 | KRW 10.260,00 | KRW 10.260,00 | KRW 9.700,00 | 43,17K |
| 2026-07-23 | KRW 10.350,00 | +%5,08 | KRW 9.990,00 | KRW 10.390,00 | KRW 9.890,00 | 42,59K |
| 2026-07-22 | KRW 9.850,00 | +%2,07 | KRW 10.000,00 | KRW 10.190,00 | KRW 9.830,00 | 40,59K |
| 2026-07-21 | KRW 9.650,00 | +%0,42 | KRW 9.600,00 | KRW 9.780,00 | KRW 9.330,00 | 48,64K |
| 2026-07-20 | KRW 9.610,00 | -%5,23 | KRW 9.980,00 | KRW 10.260,00 | KRW 9.500,00 | 52,53K |
| 2026-07-16 | KRW 10.140,00 | -%5,23 | KRW 10.610,00 | KRW 10.630,00 | KRW 10.110,00 | 55,30K |
| 2026-07-15 | KRW 10.700,00 | +%8,52 | KRW 10.250,00 | KRW 10.780,00 | KRW 10.230,00 | 45,04K |
| 2026-07-14 | KRW 9.860,00 | -%1,40 | KRW 10.010,00 | KRW 10.010,00 | KRW 9.460,00 | 87,15K |
| 2026-07-13 | KRW 10.000,00 | -%8,34 | KRW 10.920,00 | KRW 11.270,00 | KRW 9.960,00 | 95,03K |
| 2026-07-10 | KRW 10.910,00 | +%9,98 | KRW 10.130,00 | KRW 11.080,00 | KRW 10.130,00 | 82,03K |
| 2026-07-09 | KRW 9.920,00 | -%1,29 | KRW 10.120,00 | KRW 10.310,00 | KRW 9.710,00 | 92,92K |
| 2026-07-08 | KRW 10.050,00 | -%5,81 | KRW 10.200,00 | KRW 10.690,00 | KRW 9.900,00 | 96,16K |
| 2026-07-07 | KRW 10.670,00 | -%3,35 | KRW 10.820,00 | KRW 11.190,00 | KRW 10.400,00 | 52,35K |
| 2026-07-06 | KRW 11.040,00 | -%1,43 | KRW 11.420,00 | KRW 11.650,00 | KRW 10.780,00 | 80,51K |
| 2026-07-03 | KRW 11.200,00 | -%2,10 | KRW 11.280,00 | KRW 11.490,00 | KRW 10.610,00 | 119,52K |
| 2026-07-02 | KRW 11.440,00 | -%7,07 | KRW 12.080,00 | KRW 12.310,00 | KRW 11.330,00 | 75,38K |
| 2026-07-01 | KRW 12.310,00 | -%2,22 | KRW 12.640,00 | KRW 12.900,00 | KRW 12.120,00 | 119,57K |
| 2026-06-30 | KRW 12.590,00 | -%1,95 | KRW 12.810,00 | KRW 12.850,00 | KRW 12.000,00 | 52,28K |
| 2026-06-29 | KRW 12.840,00 | +%16,09 | KRW 11.080,00 | KRW 12.850,00 | KRW 11.080,00 | 96,03K |
| 2026-06-26 | KRW 11.060,00 | -%7,06 | KRW 11.940,00 | KRW 12.160,00 | KRW 10.730,00 | 147,65K |
| 2026-06-25 | KRW 11.900,00 | -%8,46 | KRW 13.000,00 | KRW 13.410,00 | KRW 11.890,00 | 134,70K |
| 2026-06-24 | KRW 13.000,00 | -%1,14 | KRW 13.010,00 | KRW 13.400,00 | KRW 12.400,00 | 165,86K |
| 2026-06-23 | KRW 13.150,00 | -%9,12 | KRW 14.250,00 | KRW 14.540,00 | KRW 13.150,00 | 162,83K |
| 2026-06-22 | KRW 14.470,00 | -%1,30 | KRW 14.850,00 | KRW 14.950,00 | KRW 14.210,00 | 54,26K |
| 2026-06-19 | KRW 14.660,00 | -%3,68 | KRW 15.360,00 | KRW 15.430,00 | KRW 14.320,00 | 118,90K |
| 2026-06-18 | KRW 15.220,00 | -%5,64 | KRW 16.000,00 | KRW 16.110,00 | KRW 15.180,00 | 105,48K |
| 2026-06-17 | KRW 16.130,00 | -%0,55 | KRW 16.340,00 | KRW 16.780,00 | KRW 16.070,00 | 96,04K |
| 2026-06-16 | KRW 16.220,00 | +%0,06 | KRW 16.370,00 | KRW 17.000,00 | KRW 16.170,00 | 141,01K |
| 2026-06-15 | KRW 16.210,00 | +%2,27 | KRW 16.210,00 | KRW 16.550,00 | KRW 16.000,00 | 87,94K |
| 2026-06-12 | KRW 15.850,00 | +%2,26 | KRW 16.010,00 | KRW 16.350,00 | KRW 15.800,00 | 118,66K |
| 2026-06-11 | KRW 15.500,00 | +%4,94 | KRW 14.020,00 | KRW 15.500,00 | KRW 14.020,00 | 113,01K |
| 2026-06-10 | KRW 14.770,00 | -%2,38 | KRW 14.760,00 | KRW 15.190,00 | KRW 14.000,00 | 35 |
| 2026-06-09 | KRW 15.130,00 | +%8,54 | KRW 13.960,00 | KRW 15.270,00 | KRW 13.960,00 | 101,50K |
| 2026-06-08 | KRW 13.940,00 | -%10,41 | KRW 14.040,00 | KRW 15.000,00 | KRW 13.620,00 | 187,39K |
| 2026-06-05 | KRW 15.560,00 | -%5,70 | KRW 16.270,00 | KRW 16.690,00 | KRW 15.300,00 | 113,27K |
| 2026-06-04 | KRW 16.500,00 | +%1,29 | KRW 16.250,00 | KRW 17.300,00 | KRW 16.210,00 | 155,71K |
| 2026-06-02 | KRW 16.290,00 | -%3,89 | KRW 16.370,00 | KRW 16.870,00 | KRW 15.900,00 | 198,52K |
| 2026-06-01 | KRW 16.950,00 | -%6,30 | KRW 17.330,00 | KRW 17.860,00 | KRW 16.730,00 | 335,44K |
| 2026-05-29 | KRW 18.090,00 | -%7,61 | KRW 19.850,00 | KRW 19.900,00 | KRW 17.700,00 | 293,96K |
| 2026-05-28 | KRW 19.580,00 | -%1,41 | KRW 20.450,00 | KRW 20.500,00 | KRW 18.520,00 | 275,20K |
| 2026-05-27 | KRW 19.860,00 | -%9,52 | KRW 22.050,00 | KRW 22.050,00 | KRW 19.780,00 | 355,11K |
| 2026-05-26 | KRW 21.950,00 | -%1,79 | KRW 23.650,00 | KRW 23.700,00 | KRW 21.850,00 | 205,01K |
| 2026-05-22 | KRW 22.350,00 | +%5,92 | KRW 21.500,00 | KRW 22.900,00 | KRW 21.350,00 | 348,71K |