Doosan Robotics Inc. 454910
KRX · Güney Kore · Üretici İmalatı
KRW 71.800,00+3.200,00 (+%4,66)
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 71.800,00 | +%4,66 | KRW 68.700,00 | KRW 71.800,00 | KRW 68.000,00 | 345,74K |
| 2026-09-30 | KRW 68.600,00 | +%0,15 | KRW 69.100,00 | KRW 69.600,00 | KRW 68.200,00 | 153,57K |
| 2026-09-29 | KRW 68.500,00 | -%1,30 | KRW 69.800,00 | KRW 70.400,00 | KRW 67.500,00 | 237,41K |
| 2026-09-28 | KRW 69.400,00 | -%1,98 | KRW 71.100,00 | KRW 71.200,00 | KRW 69.100,00 | 238,95K |
| 2026-09-23 | KRW 70.800,00 | -%0,28 | KRW 72.300,00 | KRW 72.800,00 | KRW 69.200,00 | 299,86K |
| 2026-09-22 | KRW 71.000,00 | +%2,01 | KRW 70.900,00 | KRW 72.100,00 | KRW 70.200,00 | 328,37K |
| 2026-09-21 | KRW 69.600,00 | +%0,58 | KRW 69.600,00 | KRW 70.600,00 | KRW 68.300,00 | 202,71K |
| 2026-09-18 | KRW 69.200,00 | +%0,14 | KRW 70.200,00 | KRW 71.000,00 | KRW 69.200,00 | 183,61K |
| 2026-09-17 | KRW 69.100,00 | +%2,07 | KRW 68.600,00 | KRW 69.600,00 | KRW 68.000,00 | 157,19K |
| 2026-09-16 | KRW 67.700,00 | -%2,59 | KRW 69.000,00 | KRW 69.200,00 | KRW 67.400,00 | 185,05K |
| 2026-09-15 | KRW 69.500,00 | +%0,14 | KRW 68.500,00 | KRW 71.500,00 | KRW 68.300,00 | 237,21K |
| 2026-09-14 | KRW 69.400,00 | -%2,94 | KRW 70.000,00 | KRW 70.300,00 | KRW 68.400,00 | 203,91K |
| 2026-09-11 | KRW 71.500,00 | -%0,56 | KRW 69.600,00 | KRW 72.000,00 | KRW 68.800,00 | 231,51K |
| 2026-09-10 | KRW 71.900,00 | -%0,69 | KRW 72.800,00 | KRW 73.900,00 | KRW 70.000,00 | 471,46K |
| 2026-09-09 | KRW 72.400,00 | +%4,47 | KRW 69.300,00 | KRW 73.300,00 | KRW 69.300,00 | 408,05K |
| 2026-09-08 | KRW 69.300,00 | -%1,56 | KRW 71.100,00 | KRW 71.800,00 | KRW 69.300,00 | 333,20K |
| 2026-09-07 | KRW 70.400,00 | +%2,92 | KRW 69.500,00 | KRW 72.700,00 | KRW 69.100,00 | 394,51K |
| 2026-09-04 | KRW 68.400,00 | +%3,32 | KRW 67.800,00 | KRW 70.200,00 | KRW 67.400,00 | 367,34K |
| 2026-09-03 | KRW 66.200,00 | +%0,30 | KRW 66.700,00 | KRW 67.800,00 | KRW 65.200,00 | 200,20K |
| 2026-09-02 | KRW 66.000,00 | -%4,35 | KRW 67.500,00 | KRW 68.200,00 | KRW 65.900,00 | 332,47K |
| 2026-09-01 | KRW 69.000,00 | -%2,82 | KRW 71.000,00 | KRW 71.800,00 | KRW 68.600,00 | 274,75K |
| 2026-08-31 | KRW 71.000,00 | -%0,84 | KRW 70.900,00 | KRW 71.300,00 | KRW 68.200,00 | 226,07K |
| 2026-08-28 | KRW 71.600,00 | -%2,05 | KRW 73.000,00 | KRW 73.000,00 | KRW 70.500,00 | 216,24K |
| 2026-08-27 | KRW 73.100,00 | +%1,81 | KRW 72.500,00 | KRW 73.800,00 | KRW 71.800,00 | 356,93K |
| 2026-08-26 | KRW 71.800,00 | +%2,28 | KRW 70.200,00 | KRW 72.000,00 | KRW 69.500,00 | 239,89K |
| 2026-08-25 | KRW 70.200,00 | +%0,72 | KRW 70.000,00 | KRW 70.300,00 | KRW 66.100,00 | 271,99K |
| 2026-08-24 | KRW 69.700,00 | -%1,69 | KRW 70.900,00 | KRW 70.900,00 | KRW 68.600,00 | 246,66K |
| 2026-08-21 | KRW 70.900,00 | -%1,94 | KRW 70.600,00 | KRW 70.900,00 | KRW 68.500,00 | 336,91K |
| 2026-08-20 | KRW 72.300,00 | +%1,12 | KRW 71.900,00 | KRW 73.900,00 | KRW 71.400,00 | 271,11K |
| 2026-08-19 | KRW 71.500,00 | -%3,90 | KRW 70.300,00 | KRW 74.700,00 | KRW 70.000,00 | 396,71K |
| 2026-08-18 | KRW 74.400,00 | -%6,06 | KRW 80.500,00 | KRW 80.700,00 | KRW 73.400,00 | 617,24K |
| 2026-08-14 | KRW 79.200,00 | +%1,54 | KRW 78.600,00 | KRW 82.000,00 | KRW 76.600,00 | 622,46K |
| 2026-08-13 | KRW 78.000,00 | +%2,23 | KRW 76.900,00 | KRW 79.600,00 | KRW 76.700,00 | 599,21K |
| 2026-08-12 | KRW 76.300,00 | +%2,97 | KRW 74.200,00 | KRW 77.200,00 | KRW 73.100,00 | 479,92K |
| 2026-08-11 | KRW 74.100,00 | -%0,80 | KRW 74.800,00 | KRW 75.600,00 | KRW 71.700,00 | 449,14K |
| 2026-08-10 | KRW 74.700,00 | +%5,66 | KRW 70.800,00 | KRW 74.700,00 | KRW 69.300,00 | 532,73K |
| 2026-08-07 | KRW 70.700,00 | %0,00 | KRW 72.000,00 | KRW 73.400,00 | KRW 68.100,00 | 395,00K |
| 2026-08-06 | KRW 70.700,00 | -%3,15 | KRW 75.700,00 | KRW 76.000,00 | KRW 69.000,00 | 798,35K |
| 2026-08-05 | KRW 73.000,00 | +%6,57 | KRW 70.500,00 | KRW 73.400,00 | KRW 68.800,00 | 585,65K |
| 2026-08-04 | KRW 68.500,00 | +%6,37 | KRW 64.100,00 | KRW 68.800,00 | KRW 63.400,00 | 532,91K |
| 2026-08-03 | KRW 64.400,00 | +%4,55 | KRW 61.600,00 | KRW 67.100,00 | KRW 60.000,00 | 874,27K |
| 2026-07-31 | KRW 61.600,00 | +%11,19 | KRW 56.300,00 | KRW 62.300,00 | KRW 56.300,00 | 906,04K |
| 2026-07-30 | KRW 55.400,00 | -%3,65 | KRW 55.400,00 | KRW 60.600,00 | KRW 55.100,00 | 560,65K |
| 2026-07-29 | KRW 57.500,00 | -%4,80 | KRW 61.900,00 | KRW 63.900,00 | KRW 54.200,00 | 924,08K |
| 2026-07-28 | KRW 60.400,00 | -%8,76 | KRW 63.700,00 | KRW 64.600,00 | KRW 59.500,00 | 478,60K |
| 2026-07-27 | KRW 66.200,00 | +%2,32 | KRW 65.100,00 | KRW 68.600,00 | KRW 64.300,00 | 410,99K |
| 2026-07-24 | KRW 64.700,00 | -%7,31 | KRW 68.200,00 | KRW 68.300,00 | KRW 64.200,00 | 537,39K |
| 2026-07-23 | KRW 69.800,00 | +%3,25 | KRW 69.200,00 | KRW 70.300,00 | KRW 65.500,00 | 749,25K |
| 2026-07-22 | KRW 67.600,00 | +%5,79 | KRW 71.100,00 | KRW 75.600,00 | KRW 67.300,00 | 1,90M |
| 2026-07-21 | KRW 63.900,00 | +%3,40 | KRW 61.000,00 | KRW 65.700,00 | KRW 59.700,00 | 593,62K |
| 2026-07-20 | KRW 61.800,00 | -%7,76 | KRW 65.100,00 | KRW 65.400,00 | KRW 61.200,00 | 468,15K |
| 2026-07-16 | KRW 67.000,00 | -%5,10 | KRW 69.400,00 | KRW 69.400,00 | KRW 65.200,00 | 367,70K |
| 2026-07-15 | KRW 70.600,00 | +%5,85 | KRW 68.100,00 | KRW 72.500,00 | KRW 68.100,00 | 500,16K |
| 2026-07-14 | KRW 66.700,00 | -%4,85 | KRW 70.000,00 | KRW 70.000,00 | KRW 64.000,00 | 631,67K |
| 2026-07-13 | KRW 70.100,00 | -%5,91 | KRW 74.500,00 | KRW 76.600,00 | KRW 69.500,00 | 532,91K |
| 2026-07-10 | KRW 74.500,00 | +%5,82 | KRW 71.800,00 | KRW 76.000,00 | KRW 71.800,00 | 378,20K |
| 2026-07-09 | KRW 70.400,00 | -%2,90 | KRW 72.500,00 | KRW 75.800,00 | KRW 70.100,00 | 762,03K |
| 2026-07-08 | KRW 72.500,00 | -%7,99 | KRW 76.000,00 | KRW 76.900,00 | KRW 71.500,00 | 672,93K |
| 2026-07-07 | KRW 78.800,00 | -%4,48 | KRW 81.800,00 | KRW 82.300,00 | KRW 76.100,00 | 601,94K |
| 2026-07-06 | KRW 82.500,00 | -%2,48 | KRW 84.500,00 | KRW 85.300,00 | KRW 80.100,00 | 425,79K |
| 2026-07-03 | KRW 84.600,00 | +%1,56 | KRW 83.300,00 | KRW 84.800,00 | KRW 79.000,00 | 524,58K |
| 2026-07-02 | KRW 83.300,00 | -%6,72 | KRW 87.000,00 | KRW 87.100,00 | KRW 81.600,00 | 682,35K |
| 2026-07-01 | KRW 89.300,00 | -%1,11 | KRW 91.500,00 | KRW 93.800,00 | KRW 88.600,00 | 548,13K |
| 2026-06-30 | KRW 90.300,00 | -%1,42 | KRW 94.400,00 | KRW 94.500,00 | KRW 89.500,00 | 368,56K |
| 2026-06-29 | KRW 91.600,00 | +%7,76 | KRW 85.000,00 | KRW 92.900,00 | KRW 83.200,00 | 480,46K |
| 2026-06-26 | KRW 85.000,00 | -%7,91 | KRW 90.100,00 | KRW 90.700,00 | KRW 82.300,00 | 557,44K |
| 2026-06-25 | KRW 92.300,00 | -%2,84 | KRW 97.100,00 | KRW 98.000,00 | KRW 91.300,00 | 401,28K |
| 2026-06-24 | KRW 95.000,00 | +%6,98 | KRW 95.000,00 | KRW 100.600,00 | KRW 90.600,00 | 1,10M |
| 2026-06-23 | KRW 88.800,00 | -%11,55 | KRW 99.400,00 | KRW 100.600,00 | KRW 88.200,00 | 812,75K |
| 2026-06-22 | KRW 100.400,00 | -%1,38 | KRW 100.500,00 | KRW 101.800,00 | KRW 99.100,00 | 416,68K |
| 2026-06-19 | KRW 101.800,00 | -%0,88 | KRW 102.400,00 | KRW 103.900,00 | KRW 98.000,00 | 1,10M |
| 2026-06-18 | KRW 102.700,00 | -%3,30 | KRW 108.600,00 | KRW 108.900,00 | KRW 102.100,00 | 544,19K |
| 2026-06-17 | KRW 106.200,00 | -%2,57 | KRW 107.500,00 | KRW 109.300,00 | KRW 104.800,00 | 483,48K |
| 2026-06-16 | KRW 109.000,00 | -%2,15 | KRW 114.400,00 | KRW 114.600,00 | KRW 108.500,00 | 585,10K |
| 2026-06-15 | KRW 111.400,00 | +%0,91 | KRW 113.800,00 | KRW 115.100,00 | KRW 110.400,00 | 746,34K |
| 2026-06-12 | KRW 110.400,00 | +%1,01 | KRW 113.000,00 | KRW 119.300,00 | KRW 107.800,00 | 1,71M |
| 2026-06-11 | KRW 109.300,00 | +%2,53 | KRW 101.100,00 | KRW 109.300,00 | KRW 98.500,00 | 1,58M |
| 2026-06-10 | KRW 106.600,00 | -%8,58 | KRW 115.600,00 | KRW 118.700,00 | KRW 104.100,00 | 65 |
| 2026-06-09 | KRW 116.600,00 | -%8,33 | KRW 130.200,00 | KRW 132.200,00 | KRW 112.400,00 | 2,20M |
| 2026-06-08 | KRW 127.200,00 | -%9,34 | KRW 140.500,00 | KRW 154.000,00 | KRW 126.100,00 | 3,88M |
| 2026-06-05 | KRW 140.300,00 | -%11,15 | KRW 138.500,00 | KRW 145.400,00 | KRW 128.100,00 | 6,18M |
| 2026-06-04 | KRW 157.900,00 | -%5,28 | KRW 155.700,00 | KRW 165.500,00 | KRW 145.100,00 | 4,04M |
| 2026-06-02 | KRW 166.700,00 | +%20,45 | KRW 165.600,00 | KRW 170.000,00 | KRW 138.400,00 | 9,34M |
| 2026-06-01 | KRW 138.400,00 | +%29,95 | KRW 123.900,00 | KRW 138.400,00 | KRW 123.200,00 | 3,54M |
| 2026-05-29 | KRW 106.500,00 | +%6,08 | KRW 103.200,00 | KRW 107.300,00 | KRW 100.000,00 | 1,29M |
| 2026-05-28 | KRW 100.400,00 | -%2,52 | KRW 105.000,00 | KRW 110.500,00 | KRW 96.000,00 | 1,28M |
| 2026-05-27 | KRW 103.000,00 | -%3,65 | KRW 105.700,00 | KRW 106.900,00 | KRW 101.100,00 | 855,86K |
| 2026-05-26 | KRW 106.900,00 | +%0,28 | KRW 109.900,00 | KRW 110.000,00 | KRW 106.100,00 | 888,69K |
| 2026-05-22 | KRW 106.600,00 | -%0,93 | KRW 106.200,00 | KRW 108.900,00 | KRW 104.200,00 | 936,44K |
| 2026-05-21 | KRW 107.600,00 | +%12,67 | KRW 99.700,00 | KRW 108.900,00 | KRW 98.200,00 | 2,06M |