DT&CRO Co., Ltd. 383930
KRX · Güney Kore · Ticari Hizmetler
KRW 1.973,00-87,00 (-%4,22)
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 1.973,00 | -%4,22 | KRW 2.030,00 | KRW 2.085,00 | KRW 1.973,00 | 94,25K |
| 2026-10-01 | KRW 2.060,00 | +%6,35 | KRW 1.872,00 | KRW 2.070,00 | KRW 1.872,00 | 97,40K |
| 2026-09-30 | KRW 1.937,00 | +%2,54 | KRW 1.880,00 | KRW 1.957,00 | KRW 1.813,00 | 57,78K |
| 2026-09-29 | KRW 1.889,00 | -%3,62 | KRW 1.959,00 | KRW 2.025,00 | KRW 1.885,00 |
| 187,41K |
| 2026-09-28 | KRW 1.960,00 | +%21,14 | KRW 1.618,00 | KRW 2.070,00 | KRW 1.618,00 | 446,65K |
| 2026-09-23 | KRW 1.618,00 | -%1,10 | KRW 1.636,00 | KRW 1.672,00 | KRW 1.614,00 | 29,29K |
| 2026-09-22 | KRW 1.636,00 | -%1,62 | KRW 1.663,00 | KRW 1.680,00 | KRW 1.636,00 | 21,10K |
| 2026-09-21 | KRW 1.663,00 | +%0,12 | KRW 1.716,00 | KRW 1.716,00 | KRW 1.612,00 | 43,18K |
| 2026-09-18 | KRW 1.661,00 | -%2,29 | KRW 1.700,00 | KRW 1.740,00 | KRW 1.661,00 | 33,79K |
| 2026-09-17 | KRW 1.700,00 | -%1,16 | KRW 1.782,00 | KRW 1.782,00 | KRW 1.670,00 | 33,82K |
| 2026-09-16 | KRW 1.720,00 | -%0,35 | KRW 1.714,00 | KRW 1.781,00 | KRW 1.677,00 | 30,97K |
| 2026-09-15 | KRW 1.726,00 | -%0,06 | KRW 1.740,00 | KRW 1.781,00 | KRW 1.663,00 | 55,08K |
| 2026-09-14 | KRW 1.727,00 | +%10,07 | KRW 1.569,00 | KRW 1.782,00 | KRW 1.565,00 | 215,43K |
| 2026-09-11 | KRW 1.569,00 | -%1,75 | KRW 1.617,00 | KRW 1.617,00 | KRW 1.566,00 | 13,22K |
| 2026-09-10 | KRW 1.597,00 | +%1,91 | KRW 1.567,00 | KRW 1.608,00 | KRW 1.547,00 | 37,71K |
| 2026-09-09 | KRW 1.567,00 | +%2,15 | KRW 1.534,00 | KRW 1.595,00 | KRW 1.480,00 | 33,34K |
| 2026-09-08 | KRW 1.534,00 | +%0,46 | KRW 1.528,00 | KRW 1.592,00 | KRW 1.527,00 | 12,39K |
| 2026-09-07 | KRW 1.527,00 | +%0,26 | KRW 1.579,00 | KRW 1.579,00 | KRW 1.514,00 | 23,58K |
| 2026-09-04 | KRW 1.523,00 | -%0,98 | KRW 1.595,00 | KRW 1.595,00 | KRW 1.500,00 | 26,22K |
| 2026-09-03 | KRW 1.538,00 | -%2,47 | KRW 1.577,00 | KRW 1.577,00 | KRW 1.500,00 | 13,29K |
| 2026-09-02 | KRW 1.577,00 | +%1,74 | KRW 1.505,00 | KRW 1.590,00 | KRW 1.505,00 | 39,16K |
| 2026-09-01 | KRW 1.550,00 | +%0,13 | KRW 1.589,00 | KRW 1.589,00 | KRW 1.485,00 | 48,68K |
| 2026-08-31 | KRW 1.548,00 | +%0,32 | KRW 1.543,00 | KRW 1.569,00 | KRW 1.506,00 | 14,01K |
| 2026-08-28 | KRW 1.543,00 | -%1,03 | KRW 1.566,00 | KRW 1.570,00 | KRW 1.530,00 | 24,68K |
| 2026-08-27 | KRW 1.559,00 | -%0,57 | KRW 1.580,00 | KRW 1.650,00 | KRW 1.500,00 | 58,67K |
| 2026-08-26 | KRW 1.568,00 | +%2,22 | KRW 1.559,00 | KRW 1.594,00 | KRW 1.519,00 | 20,48K |
| 2026-08-25 | KRW 1.534,00 | -%3,70 | KRW 1.621,00 | KRW 1.621,00 | KRW 1.490,00 | 63,82K |
| 2026-08-24 | KRW 1.593,00 | -%4,55 | KRW 1.738,00 | KRW 1.738,00 | KRW 1.550,00 | 72,21K |
| 2026-08-21 | KRW 1.669,00 | -%1,82 | KRW 1.739,00 | KRW 1.739,00 | KRW 1.490,00 | 81,07K |
| 2026-08-20 | KRW 1.700,00 | +%1,07 | KRW 1.739,00 | KRW 1.739,00 | KRW 1.675,00 | 12,22K |
| 2026-08-19 | KRW 1.682,00 | -%2,77 | KRW 1.714,00 | KRW 1.791,00 | KRW 1.660,00 | 23,40K |
| 2026-08-18 | KRW 1.730,00 | -%5,41 | KRW 1.828,00 | KRW 1.828,00 | KRW 1.712,00 | 72,97K |
| 2026-08-14 | KRW 1.829,00 | -%1,08 | KRW 1.858,00 | KRW 1.858,00 | KRW 1.776,00 | 17,49K |
| 2026-08-13 | KRW 1.849,00 | %0,00 | KRW 1.849,00 | KRW 1.879,00 | KRW 1.800,00 | 13,14K |
| 2026-08-12 | KRW 1.849,00 | +%0,05 | KRW 1.847,00 | KRW 1.874,00 | KRW 1.774,00 | 24,84K |
| 2026-08-11 | KRW 1.848,00 | +%0,49 | KRW 1.880,00 | KRW 1.880,00 | KRW 1.829,00 | 14,11K |
| 2026-08-10 | KRW 1.839,00 | -%0,05 | KRW 1.841,00 | KRW 1.876,00 | KRW 1.788,00 | 18,38K |
| 2026-08-07 | KRW 1.840,00 | +%3,37 | KRW 1.792,00 | KRW 1.897,00 | KRW 1.792,00 | 30,18K |
| 2026-08-06 | KRW 1.780,00 | -%3,42 | KRW 1.843,00 | KRW 1.861,00 | KRW 1.775,00 | 10,32K |
| 2026-08-05 | KRW 1.843,00 | +%1,15 | KRW 1.880,00 | KRW 1.880,00 | KRW 1.781,00 | 19,52K |
| 2026-08-04 | KRW 1.822,00 | +%8,71 | KRW 1.663,00 | KRW 1.870,00 | KRW 1.663,00 | 44,51K |
| 2026-08-03 | KRW 1.676,00 | +%0,84 | KRW 1.662,00 | KRW 1.706,00 | KRW 1.602,00 | 19,83K |
| 2026-07-31 | KRW 1.662,00 | +%6,68 | KRW 1.545,00 | KRW 1.685,00 | KRW 1.500,00 | 26,13K |
| 2026-07-30 | KRW 1.558,00 | -%1,77 | KRW 1.580,00 | KRW 1.615,00 | KRW 1.490,00 | 33,45K |
| 2026-07-29 | KRW 1.586,00 | -%6,92 | KRW 1.704,00 | KRW 1.743,00 | KRW 1.530,00 | 36,80K |
| 2026-07-28 | KRW 1.704,00 | -%3,29 | KRW 1.771,00 | KRW 1.799,00 | KRW 1.627,00 | 34,82K |
| 2026-07-27 | KRW 1.762,00 | +%4,26 | KRW 1.691,00 | KRW 1.785,00 | KRW 1.691,00 | 17,52K |
| 2026-07-24 | KRW 1.690,00 | -%5,32 | KRW 1.799,00 | KRW 1.799,00 | KRW 1.685,00 | 35,49K |
| 2026-07-23 | KRW 1.785,00 | -%1,60 | KRW 1.810,00 | KRW 1.810,00 | KRW 1.721,00 | 45,68K |
| 2026-07-22 | KRW 1.814,00 | +%6,08 | KRW 1.712,00 | KRW 1.870,00 | KRW 1.700,00 | 70,70K |
| 2026-07-21 | KRW 1.710,00 | -%1,50 | KRW 1.777,00 | KRW 1.777,00 | KRW 1.666,00 | 19,39K |
| 2026-07-20 | KRW 1.736,00 | +%1,58 | KRW 1.709,00 | KRW 1.749,00 | KRW 1.672,00 | 16,00K |
| 2026-07-16 | KRW 1.709,00 | +%1,97 | KRW 1.697,00 | KRW 1.730,00 | KRW 1.635,00 | 30,14K |
| 2026-07-15 | KRW 1.676,00 | +%3,01 | KRW 1.613,00 | KRW 1.699,00 | KRW 1.613,00 | 27,52K |
| 2026-07-14 | KRW 1.627,00 | +%4,43 | KRW 1.558,00 | KRW 1.685,00 | KRW 1.502,00 | 66,29K |
| 2026-07-13 | KRW 1.558,00 | -%8,03 | KRW 1.694,00 | KRW 1.752,00 | KRW 1.545,00 | 41,88K |
| 2026-07-10 | KRW 1.694,00 | +%0,95 | KRW 1.664,00 | KRW 1.768,00 | KRW 1.655,00 | 29,69K |
| 2026-07-09 | KRW 1.678,00 | -%3,23 | KRW 1.734,00 | KRW 1.788,00 | KRW 1.652,00 | 27,09K |
| 2026-07-08 | KRW 1.734,00 | -%4,20 | KRW 1.873,00 | KRW 1.873,00 | KRW 1.715,00 | 40,52K |
| 2026-07-07 | KRW 1.810,00 | -%3,16 | KRW 1.940,00 | KRW 1.940,00 | KRW 1.800,00 | 47,17K |
| 2026-07-06 | KRW 1.869,00 | +%1,80 | KRW 1.898,00 | KRW 1.930,00 | KRW 1.715,00 | 62,83K |
| 2026-07-03 | KRW 1.836,00 | +%7,37 | KRW 1.749,00 | KRW 1.895,00 | KRW 1.675,00 | 79,55K |
| 2026-07-02 | KRW 1.710,00 | -%0,47 | KRW 1.684,00 | KRW 1.749,00 | KRW 1.650,00 | 43,52K |
| 2026-07-01 | KRW 1.718,00 | +%9,71 | KRW 1.645,00 | KRW 1.757,00 | KRW 1.535,00 | 78,12K |
| 2026-06-30 | KRW 1.566,00 | -%2,13 | KRW 1.525,00 | KRW 1.639,00 | KRW 1.516,00 | 47,00K |
| 2026-06-29 | KRW 1.600,00 | +%10,34 | KRW 1.449,00 | KRW 1.650,00 | KRW 1.449,00 | 85,43K |
| 2026-06-26 | KRW 1.450,00 | -%11,96 | KRW 1.600,00 | KRW 1.647,00 | KRW 1.430,00 | 309,65K |
| 2026-06-25 | KRW 1.647,00 | -%5,07 | KRW 1.834,00 | KRW 1.834,00 | KRW 1.596,00 | 110,54K |
| 2026-06-24 | KRW 1.735,00 | +%0,87 | KRW 1.720,00 | KRW 1.850,00 | KRW 1.717,00 | 100,64K |
| 2026-06-23 | KRW 1.720,00 | -%11,84 | KRW 1.960,00 | KRW 1.980,00 | KRW 1.717,00 | 145,34K |
| 2026-06-22 | KRW 1.951,00 | -%12,31 | KRW 2.150,00 | KRW 2.200,00 | KRW 1.951,00 | 160,50K |
| 2026-06-19 | KRW 2.225,00 | -%3,89 | KRW 2.315,00 | KRW 2.590,00 | KRW 2.185,00 | 125,81K |
| 2026-06-18 | KRW 2.315,00 | -%3,94 | KRW 2.410,00 | KRW 2.450,00 | KRW 2.295,00 | 119,98K |
| 2026-06-17 | KRW 2.410,00 | -%1,63 | KRW 2.420,00 | KRW 2.545,00 | KRW 2.400,00 | 34,80K |
| 2026-06-16 | KRW 2.450,00 | -%3,92 | KRW 2.550,00 | KRW 2.650,00 | KRW 2.450,00 | 92,05K |
| 2026-06-15 | KRW 2.550,00 | -%4,49 | KRW 2.620,00 | KRW 2.770,00 | KRW 2.530,00 | 131,62K |
| 2026-06-12 | KRW 2.670,00 | +%15,09 | KRW 2.335,00 | KRW 2.760,00 | KRW 2.335,00 | 267,37K |
| 2026-06-11 | KRW 2.320,00 | +%0,43 | KRW 2.275,00 | KRW 2.400,00 | KRW 2.265,00 | 90,16K |
| 2026-06-10 | KRW 2.310,00 | -%7,60 | KRW 2.475,00 | KRW 2.560,00 | KRW 2.265,00 | 201,08K |
| 2026-06-09 | KRW 2.500,00 | -%2,15 | KRW 2.460,00 | KRW 2.845,00 | KRW 2.460,00 | 184,67K |
| 2026-06-08 | KRW 2.555,00 | %0,00 | KRW 2.305,00 | KRW 2.865,00 | KRW 2.300,00 | 365,52K |
| 2026-06-05 | KRW 2.555,00 | -%5,37 | KRW 2.625,00 | KRW 2.675,00 | KRW 2.430,00 | 153,25K |
| 2026-06-04 | KRW 2.700,00 | -%13,04 | KRW 3.315,00 | KRW 3.320,00 | KRW 2.460,00 | 1,11M |
| 2026-06-02 | KRW 3.105,00 | +%2,81 | KRW 3.035,00 | KRW 3.230,00 | KRW 2.895,00 | 297,41K |
| 2026-06-01 | KRW 3.020,00 | -%3,21 | KRW 3.010,00 | KRW 3.100,00 | KRW 2.750,00 | 177,74K |
| 2026-05-29 | KRW 3.120,00 | -%4,00 | KRW 3.270,00 | KRW 3.300,00 | KRW 2.905,00 | 309,31K |
| 2026-05-28 | KRW 3.250,00 | +%0,31 | KRW 3.340,00 | KRW 3.400,00 | KRW 3.100,00 | 379,64K |
| 2026-05-27 | KRW 3.240,00 | +%8,00 | KRW 3.010,00 | KRW 3.345,00 | KRW 2.845,00 | 566,93K |
| 2026-05-26 | KRW 3.000,00 | +%2,04 | KRW 3.205,00 | KRW 3.460,00 | KRW 2.950,00 | 602,28K |
| 2026-05-22 | KRW 2.940,00 | +%2,44 | KRW 2.835,00 | KRW 3.170,00 | KRW 2.795,00 | 405,09K |