DEAR U Co., Ltd. 376300
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 18.780,00-100,00 (-%0,53)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 18.880,00 | +%2,33 | KRW 18.440,00 | KRW 18.880,00 | KRW 18.040,00 | 97,87K |
| 2026-09-30 | KRW 18.450,00 | +%1,43 | KRW 18.600,00 | KRW 18.940,00 | KRW 17.990,00 | 128,00K |
| 2026-09-29 | KRW 18.190,00 | +%6,81 | KRW 16.930,00 | KRW 18.620,00 | KRW 16.770,00 | 190,44K |
| 2026-09-28 | KRW 17.030,00 | -%0,06 | KRW 17.000,00 | KRW 17.230,00 | KRW 16.850,00 | 54,33K |
| 2026-09-23 | KRW 17.040,00 | +%1,97 | KRW 16.720,00 | KRW 17.130,00 | KRW 16.680,00 | 35,12K |
| 2026-09-22 | KRW 16.710,00 | -%2,85 | KRW 17.300,00 | KRW 17.390,00 | KRW 16.710,00 | 47,57K |
| 2026-09-21 | KRW 17.200,00 | +%0,70 | KRW 17.030,00 | KRW 17.370,00 | KRW 16.980,00 | 25,08K |
| 2026-09-18 | KRW 17.080,00 | -%0,58 | KRW 17.250,00 | KRW 17.390,00 | KRW 17.020,00 | 41,15K |
| 2026-09-17 | KRW 17.180,00 | %0,00 | KRW 17.410,00 | KRW 17.420,00 | KRW 17.150,00 | 20,18K |
| 2026-09-16 | KRW 17.180,00 | -%4,56 | KRW 17.990,00 | KRW 17.990,00 | KRW 17.140,00 | 59,72K |
| 2026-09-15 | KRW 18.000,00 | +%0,17 | KRW 17.830,00 | KRW 18.310,00 | KRW 17.830,00 | 30,89K |
| 2026-09-14 | KRW 17.970,00 | +%0,67 | KRW 17.610,00 | KRW 18.100,00 | KRW 17.400,00 | 32,09K |
| 2026-09-11 | KRW 17.850,00 | +%1,54 | KRW 17.210,00 | KRW 18.010,00 | KRW 17.210,00 | 39,59K |
| 2026-09-10 | KRW 17.580,00 | -%1,68 | KRW 17.700,00 | KRW 17.860,00 | KRW 17.390,00 | 115,95K |
| 2026-09-09 | KRW 17.880,00 | -%2,61 | KRW 18.180,00 | KRW 18.350,00 | KRW 17.880,00 | 49,00K |
| 2026-09-08 | KRW 18.360,00 | %0,00 | KRW 18.440,00 | KRW 18.850,00 | KRW 18.360,00 | 39,19K |
| 2026-09-07 | KRW 18.360,00 | +%1,66 | KRW 18.110,00 | KRW 18.550,00 | KRW 18.100,00 | 31,96K |
| 2026-09-04 | KRW 18.060,00 | +%1,40 | KRW 17.970,00 | KRW 18.340,00 | KRW 17.820,00 | 44,92K |
| 2026-09-03 | KRW 17.810,00 | +%0,23 | KRW 17.940,00 | KRW 18.310,00 | KRW 17.610,00 | 48,56K |
| 2026-09-02 | KRW 17.770,00 | -%4,72 | KRW 18.380,00 | KRW 18.770,00 | KRW 17.770,00 | 78,11K |
| 2026-09-01 | KRW 18.650,00 | +%0,48 | KRW 18.400,00 | KRW 18.800,00 | KRW 18.370,00 | 57,88K |
| 2026-08-31 | KRW 18.560,00 | -%1,85 | KRW 18.620,00 | KRW 18.620,00 | KRW 18.160,00 | 294,84K |
| 2026-08-28 | KRW 18.910,00 | +%0,64 | KRW 18.590,00 | KRW 18.950,00 | KRW 18.400,00 | 29,48K |
| 2026-08-27 | KRW 18.790,00 | +%0,86 | KRW 18.620,00 | KRW 19.080,00 | KRW 18.600,00 | 39,99K |
| 2026-08-26 | KRW 18.630,00 | +%0,76 | KRW 18.410,00 | KRW 18.770,00 | KRW 18.320,00 | 36,36K |
| 2026-08-25 | KRW 18.490,00 | +%0,98 | KRW 18.210,00 | KRW 18.490,00 | KRW 17.680,00 | 41,68K |
| 2026-08-24 | KRW 18.310,00 | +%0,77 | KRW 18.050,00 | KRW 18.630,00 | KRW 18.050,00 | 32,39K |
| 2026-08-21 | KRW 18.170,00 | -%3,45 | KRW 18.420,00 | KRW 18.610,00 | KRW 17.980,00 | 61,31K |
| 2026-08-20 | KRW 18.820,00 | +%2,39 | KRW 18.810,00 | KRW 19.240,00 | KRW 18.640,00 | 36,03K |
| 2026-08-19 | KRW 18.380,00 | -%2,29 | KRW 18.450,00 | KRW 18.850,00 | KRW 18.000,00 | 77,34K |
| 2026-08-18 | KRW 18.810,00 | -%5,00 | KRW 19.770,00 | KRW 19.810,00 | KRW 18.720,00 | 97,20K |
| 2026-08-14 | KRW 19.800,00 | +%0,05 | KRW 19.750,00 | KRW 20.350,00 | KRW 19.520,00 | 56,40K |
| 2026-08-13 | KRW 19.790,00 | -%1,54 | KRW 19.980,00 | KRW 20.100,00 | KRW 19.400,00 | 63,77K |
| 2026-08-12 | KRW 20.100,00 | -%0,25 | KRW 20.000,00 | KRW 20.400,00 | KRW 19.850,00 | 73,51K |
| 2026-08-11 | KRW 20.150,00 | -%0,49 | KRW 19.970,00 | KRW 20.300,00 | KRW 19.550,00 | 120,14K |
| 2026-08-10 | KRW 20.250,00 | +%3,00 | KRW 19.690,00 | KRW 20.550,00 | KRW 19.610,00 | 93,58K |
| 2026-08-07 | KRW 19.660,00 | -%1,55 | KRW 19.900,00 | KRW 20.450,00 | KRW 19.360,00 | 88,91K |
| 2026-08-06 | KRW 19.970,00 | -%0,15 | KRW 19.980,00 | KRW 20.150,00 | KRW 19.530,00 | 87,61K |
| 2026-08-05 | KRW 20.000,00 | -%8,47 | KRW 21.400,00 | KRW 21.850,00 | KRW 19.990,00 | 196,58K |
| 2026-08-04 | KRW 21.850,00 | +%8,98 | KRW 20.200,00 | KRW 22.250,00 | KRW 20.200,00 | 121,32K |
| 2026-08-03 | KRW 20.050,00 | +%1,06 | KRW 19.650,00 | KRW 21.500,00 | KRW 19.400,00 | 122,54K |
| 2026-07-31 | KRW 19.840,00 | +%4,15 | KRW 19.430,00 | KRW 20.300,00 | KRW 19.050,00 | 74,23K |
| 2026-07-30 | KRW 19.050,00 | +%0,79 | KRW 18.000,00 | KRW 19.750,00 | KRW 18.000,00 | 47,80K |
| 2026-07-29 | KRW 18.900,00 | -%4,06 | KRW 19.710,00 | KRW 20.650,00 | KRW 18.080,00 | 140,28K |
| 2026-07-28 | KRW 19.700,00 | -%4,83 | KRW 20.250,00 | KRW 20.850,00 | KRW 19.170,00 | 125,31K |
| 2026-07-27 | KRW 20.700,00 | +%3,24 | KRW 20.650,00 | KRW 21.050,00 | KRW 20.250,00 | 665,11K |
| 2026-07-24 | KRW 20.050,00 | -%1,96 | KRW 20.250,00 | KRW 20.700,00 | KRW 19.940,00 | 43,32K |
| 2026-07-23 | KRW 20.450,00 | +%6,73 | KRW 19.110,00 | KRW 20.700,00 | KRW 19.110,00 | 45,44K |
| 2026-07-22 | KRW 19.160,00 | +%0,31 | KRW 19.110,00 | KRW 19.900,00 | KRW 19.110,00 | 40,34K |
| 2026-07-21 | KRW 19.100,00 | %0,00 | KRW 18.930,00 | KRW 19.360,00 | KRW 18.770,00 | 52,00K |
| 2026-07-20 | KRW 19.100,00 | -%4,74 | KRW 19.650,00 | KRW 19.860,00 | KRW 19.040,00 | 61,85K |
| 2026-07-16 | KRW 20.050,00 | -%5,42 | KRW 21.000,00 | KRW 21.000,00 | KRW 19.740,00 | 94,84K |
| 2026-07-15 | KRW 21.200,00 | +%2,91 | KRW 20.850,00 | KRW 21.550,00 | KRW 20.700,00 | 33,86K |
| 2026-07-14 | KRW 20.600,00 | -%6,58 | KRW 21.700,00 | KRW 22.100,00 | KRW 20.250,00 | 78,84K |
| 2026-07-13 | KRW 22.050,00 | -%2,00 | KRW 22.900,00 | KRW 23.400,00 | KRW 21.900,00 | 62,85K |
| 2026-07-10 | KRW 22.500,00 | +%3,69 | KRW 21.900,00 | KRW 23.000,00 | KRW 21.900,00 | 40,94K |
| 2026-07-09 | KRW 21.700,00 | -%0,23 | KRW 21.750,00 | KRW 22.700,00 | KRW 21.150,00 | 65,80K |
| 2026-07-08 | KRW 21.750,00 | -%5,43 | KRW 22.500,00 | KRW 23.100,00 | KRW 21.350,00 | 62,37K |
| 2026-07-07 | KRW 23.000,00 | +%3,60 | KRW 21.950,00 | KRW 23.700,00 | KRW 21.900,00 | 74,62K |
| 2026-07-06 | KRW 22.200,00 | +%1,60 | KRW 21.550,00 | KRW 22.750,00 | KRW 21.500,00 | 24,98K |
| 2026-07-03 | KRW 21.850,00 | -%3,96 | KRW 22.550,00 | KRW 23.050,00 | KRW 21.350,00 | 47,04K |
| 2026-07-02 | KRW 22.750,00 | +%4,36 | KRW 21.200,00 | KRW 23.850,00 | KRW 21.200,00 | 94,19K |
| 2026-07-01 | KRW 21.800,00 | +%3,07 | KRW 21.150,00 | KRW 22.300,00 | KRW 20.950,00 | 41,78K |
| 2026-06-30 | KRW 21.150,00 | -%5,16 | KRW 21.700,00 | KRW 22.350,00 | KRW 20.900,00 | 73,54K |
| 2026-06-29 | KRW 22.300,00 | +%14,18 | KRW 19.230,00 | KRW 22.400,00 | KRW 19.230,00 | 60,09K |
| 2026-06-26 | KRW 19.530,00 | -%1,11 | KRW 19.570,00 | KRW 20.250,00 | KRW 19.220,00 | 124,26K |
| 2026-06-25 | KRW 19.750,00 | -%4,13 | KRW 20.600,00 | KRW 20.900,00 | KRW 19.680,00 | 52,42K |
| 2026-06-24 | KRW 20.600,00 | %0,00 | KRW 20.200,00 | KRW 21.000,00 | KRW 20.000,00 | 55,97K |
| 2026-06-23 | KRW 20.600,00 | -%4,41 | KRW 20.800,00 | KRW 21.950,00 | KRW 20.500,00 | 77,13K |
| 2026-06-22 | KRW 21.550,00 | -%3,58 | KRW 21.700,00 | KRW 22.750,00 | KRW 21.350,00 | 71,85K |
| 2026-06-19 | KRW 22.350,00 | -%3,46 | KRW 23.650,00 | KRW 23.650,00 | KRW 22.050,00 | 58,91K |
| 2026-06-18 | KRW 23.150,00 | -%4,54 | KRW 24.250,00 | KRW 24.450,00 | KRW 23.150,00 | 42,96K |
| 2026-06-17 | KRW 24.250,00 | +%4,08 | KRW 23.450,00 | KRW 24.650,00 | KRW 22.700,00 | 69,87K |
| 2026-06-16 | KRW 23.300,00 | -%3,12 | KRW 23.850,00 | KRW 24.250,00 | KRW 23.250,00 | 73,07K |
| 2026-06-15 | KRW 24.050,00 | +%1,69 | KRW 24.350,00 | KRW 24.600,00 | KRW 23.500,00 | 53,49K |
| 2026-06-12 | KRW 23.650,00 | +%0,21 | KRW 24.050,00 | KRW 24.600,00 | KRW 23.150,00 | 133,62K |
| 2026-06-11 | KRW 23.600,00 | +%8,01 | KRW 21.550,00 | KRW 23.850,00 | KRW 21.050,00 | 213,99K |
| 2026-06-10 | KRW 21.850,00 | -%0,91 | KRW 21.200,00 | KRW 22.150,00 | KRW 21.200,00 | 78,06K |
| 2026-06-09 | KRW 22.050,00 | +%5,76 | KRW 21.000,00 | KRW 22.800,00 | KRW 20.900,00 | 138,87K |
| 2026-06-08 | KRW 20.850,00 | -%5,87 | KRW 21.450,00 | KRW 21.850,00 | KRW 20.550,00 | 143,29K |
| 2026-06-05 | KRW 22.150,00 | -%4,11 | KRW 22.700,00 | KRW 23.150,00 | KRW 22.050,00 | 100,14K |
| 2026-06-04 | KRW 23.100,00 | -%2,33 | KRW 23.200,00 | KRW 23.650,00 | KRW 22.550,00 | 74,91K |
| 2026-06-02 | KRW 23.650,00 | -%3,07 | KRW 23.800,00 | KRW 24.100,00 | KRW 23.300,00 | 107,53K |
| 2026-06-01 | KRW 24.400,00 | -%1,01 | KRW 24.250,00 | KRW 25.350,00 | KRW 24.000,00 | 90,81K |
| 2026-05-29 | KRW 24.650,00 | -%1,40 | KRW 24.900,00 | KRW 25.600,00 | KRW 23.900,00 | 79,27K |
| 2026-05-28 | KRW 25.000,00 | -%2,53 | KRW 25.300,00 | KRW 25.700,00 | KRW 24.300,00 | 76,90K |
| 2026-05-27 | KRW 25.650,00 | -%2,66 | KRW 26.000,00 | KRW 26.400,00 | KRW 25.300,00 | 94,32K |
| 2026-05-26 | KRW 26.350,00 | -%2,95 | KRW 27.400,00 | KRW 27.800,00 | KRW 26.300,00 | 67,38K |
| 2026-05-22 | KRW 27.150,00 | +%4,02 | KRW 26.300,00 | KRW 27.950,00 | KRW 26.300,00 | 67,38K |
| 2026-05-21 | KRW 26.100,00 | +%0,97 | KRW 25.850,00 | KRW 27.200,00 | KRW 25.800,00 | 95,31K |