Dowooinsys Co., Ltd. 484120
KRX · Güney Kore · Proses Endüstrileri
KRW 24.450,00+350,00 (+%1,45)
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 24.450,00 | +%1,45 | KRW 24.300,00 | KRW 25.250,00 | KRW 23.950,00 | 46,90K |
| 2026-09-30 | KRW 24.100,00 | -%0,21 | KRW 24.150,00 | KRW 24.900,00 | KRW 23.850,00 | 42,84K |
| 2026-09-29 | KRW 24.150,00 | +%1,68 | KRW 23.050,00 | KRW 24.650,00 | KRW 22.500,00 | 89,54K |
| 2026-09-28 | KRW 23.750,00 | -%0,21 | KRW 24.000,00 | KRW 24.250,00 | KRW 22.500,00 | 90,01K |
| 2026-09-23 | KRW 23.800,00 | +%4,85 | KRW 22.750,00 | KRW 24.950,00 | KRW 22.700,00 | 119,15K |
| 2026-09-22 | KRW 22.700,00 | -%3,20 | KRW 23.150,00 | KRW 23.400,00 | KRW 21.950,00 | 65,46K |
| 2026-09-21 | KRW 23.450,00 | +%0,86 | KRW 22.800,00 | KRW 23.750,00 | KRW 22.250,00 | 77,25K |
| 2026-09-18 | KRW 23.250,00 | +%8,64 | KRW 21.050,00 | KRW 23.700,00 | KRW 20.750,00 | 206,55K |
| 2026-09-17 | KRW 21.400,00 | +%17,78 | KRW 18.330,00 | KRW 21.900,00 | KRW 18.100,00 | 204,81K |
| 2026-09-16 | KRW 18.170,00 | -%2,78 | KRW 18.770,00 | KRW 18.770,00 | KRW 18.020,00 | 16,15K |
| 2026-09-15 | KRW 18.690,00 | +%3,43 | KRW 18.050,00 | KRW 18.900,00 | KRW 18.010,00 | 29,55K |
| 2026-09-14 | KRW 18.070,00 | -%3,73 | KRW 18.590,00 | KRW 18.760,00 | KRW 17.830,00 | 18,07K |
| 2026-09-11 | KRW 18.770,00 | -%2,80 | KRW 19.080,00 | KRW 19.340,00 | KRW 18.300,00 | 31,06K |
| 2026-09-10 | KRW 19.310,00 | -%0,72 | KRW 19.710,00 | KRW 19.710,00 | KRW 19.100,00 | 19,04K |
| 2026-09-09 | KRW 19.450,00 | -%2,65 | KRW 19.800,00 | KRW 19.840,00 | KRW 19.250,00 | 29,25K |
| 2026-09-08 | KRW 19.980,00 | -%2,30 | KRW 20.700,00 | KRW 20.800,00 | KRW 19.970,00 | 45,81K |
| 2026-09-07 | KRW 20.450,00 | -%4,88 | KRW 21.500,00 | KRW 21.550,00 | KRW 20.200,00 | 65,89K |
| 2026-09-04 | KRW 21.500,00 | +%2,63 | KRW 20.400,00 | KRW 21.650,00 | KRW 19.900,00 | 122,69K |
| 2026-09-03 | KRW 20.950,00 | +%12,27 | KRW 21.200,00 | KRW 21.700,00 | KRW 19.960,00 | 209,73K |
| 2026-09-02 | KRW 18.660,00 | +%1,97 | KRW 17.800,00 | KRW 19.150,00 | KRW 17.800,00 | 20,57K |
| 2026-09-01 | KRW 18.300,00 | -%1,08 | KRW 18.500,00 | KRW 18.640,00 | KRW 17.990,00 | 11,64K |
| 2026-08-31 | KRW 18.500,00 | +%0,33 | KRW 18.350,00 | KRW 18.550,00 | KRW 17.650,00 | 3,35K |
| 2026-08-28 | KRW 18.440,00 | -%1,71 | KRW 18.500,00 | KRW 18.800,00 | KRW 17.600,00 | 6,42K |
| 2026-08-27 | KRW 18.760,00 | +%5,27 | KRW 18.440,00 | KRW 18.830,00 | KRW 17.980,00 | 14,21K |
| 2026-08-26 | KRW 17.820,00 | -%1,66 | KRW 18.120,00 | KRW 18.120,00 | KRW 17.500,00 | 11,82K |
| 2026-08-25 | KRW 18.120,00 | -%3,05 | KRW 18.200,00 | KRW 18.220,00 | KRW 17.300,00 | 15,65K |
| 2026-08-24 | KRW 18.690,00 | -%3,71 | KRW 19.020,00 | KRW 19.170,00 | KRW 18.510,00 | 23,65K |
| 2026-08-21 | KRW 19.410,00 | -%6,23 | KRW 20.500,00 | KRW 20.650,00 | KRW 18.610,00 | 61,51K |
| 2026-08-20 | KRW 20.700,00 | +%3,50 | KRW 20.250,00 | KRW 21.700,00 | KRW 19.850,00 | 85,83K |
| 2026-08-19 | KRW 20.000,00 | +%2,09 | KRW 19.020,00 | KRW 20.000,00 | KRW 18.700,00 | 26,16K |
| 2026-08-18 | KRW 19.590,00 | -%7,16 | KRW 20.800,00 | KRW 20.900,00 | KRW 19.520,00 | 25,32K |
| 2026-08-14 | KRW 21.100,00 | %0,00 | KRW 21.250,00 | KRW 21.250,00 | KRW 20.150,00 | 28,50K |
| 2026-08-13 | KRW 21.100,00 | +%7,00 | KRW 20.600,00 | KRW 21.800,00 | KRW 19.830,00 | 76,30K |
| 2026-08-12 | KRW 19.720,00 | -%6,54 | KRW 21.100,00 | KRW 21.100,00 | KRW 19.510,00 | 37,85K |
| 2026-08-11 | KRW 21.100,00 | +%4,71 | KRW 20.100,00 | KRW 21.300,00 | KRW 19.520,00 | 44,97K |
| 2026-08-10 | KRW 20.150,00 | +%17,63 | KRW 18.350,00 | KRW 20.300,00 | KRW 18.120,00 | 99,89K |
| 2026-08-07 | KRW 17.130,00 | -%3,60 | KRW 17.770,00 | KRW 17.950,00 | KRW 16.910,00 | 12,16K |
| 2026-08-06 | KRW 17.770,00 | -%0,45 | KRW 18.400,00 | KRW 18.400,00 | KRW 17.500,00 | 19,76K |
| 2026-08-05 | KRW 17.850,00 | +%4,08 | KRW 17.220,00 | KRW 18.250,00 | KRW 17.220,00 | 31,70K |
| 2026-08-04 | KRW 17.150,00 | +%2,76 | KRW 16.480,00 | KRW 17.440,00 | KRW 15.900,00 | 18,95K |
| 2026-08-03 | KRW 16.690,00 | +%13,54 | KRW 14.440,00 | KRW 17.260,00 | KRW 14.440,00 | 50,45K |
| 2026-07-31 | KRW 14.700,00 | +%18,07 | KRW 12.910,00 | KRW 14.900,00 | KRW 12.910,00 | 13,99K |
| 2026-07-30 | KRW 12.450,00 | +%1,88 | KRW 11.670,00 | KRW 13.420,00 | KRW 11.670,00 | 17,96K |
| 2026-07-29 | KRW 12.220,00 | -%14,00 | KRW 14.300,00 | KRW 14.350,00 | KRW 12.100,00 | 20,53K |
| 2026-07-28 | KRW 14.210,00 | -%11,68 | KRW 15.980,00 | KRW 15.980,00 | KRW 14.200,00 | 25,77K |
| 2026-07-27 | KRW 16.090,00 | +%0,44 | KRW 16.090,00 | KRW 16.430,00 | KRW 15.500,00 | 13,52K |
| 2026-07-24 | KRW 16.020,00 | -%4,98 | KRW 16.510,00 | KRW 16.860,00 | KRW 16.010,00 | 10,97K |
| 2026-07-23 | KRW 16.860,00 | +%3,95 | KRW 16.480,00 | KRW 16.940,00 | KRW 16.460,00 | 8,00K |
| 2026-07-22 | KRW 16.220,00 | -%1,40 | KRW 16.660,00 | KRW 17.150,00 | KRW 16.210,00 | 11,94K |
| 2026-07-21 | KRW 16.450,00 | -%0,18 | KRW 16.080,00 | KRW 16.710,00 | KRW 16.080,00 | 20,91K |
| 2026-07-20 | KRW 16.480,00 | -%5,67 | KRW 17.200,00 | KRW 17.420,00 | KRW 16.410,00 | 22,02K |
| 2026-07-16 | KRW 17.470,00 | -%3,43 | KRW 18.090,00 | KRW 18.290,00 | KRW 17.090,00 | 28,74K |
| 2026-07-15 | KRW 18.090,00 | +%19,25 | KRW 17.310,00 | KRW 18.130,00 | KRW 16.120,00 | 88,94K |
| 2026-07-14 | KRW 15.170,00 | -%2,69 | KRW 15.410,00 | KRW 15.820,00 | KRW 14.840,00 | 11,35K |
| 2026-07-13 | KRW 15.590,00 | -%7,20 | KRW 16.710,00 | KRW 17.190,00 | KRW 15.590,00 | 10,25K |
| 2026-07-10 | KRW 16.800,00 | +%6,33 | KRW 16.200,00 | KRW 16.940,00 | KRW 15.930,00 | 15,43K |
| 2026-07-09 | KRW 15.800,00 | +%4,64 | KRW 15.020,00 | KRW 16.750,00 | KRW 15.020,00 | 18,18K |
| 2026-07-08 | KRW 15.100,00 | -%5,09 | KRW 15.730,00 | KRW 16.040,00 | KRW 15.000,00 | 17,31K |
| 2026-07-07 | KRW 15.910,00 | -%9,45 | KRW 16.950,00 | KRW 16.970,00 | KRW 15.420,00 | 21,85K |
| 2026-07-06 | KRW 17.570,00 | +%5,21 | KRW 18.250,00 | KRW 18.250,00 | KRW 17.030,00 | 60,71K |
| 2026-07-03 | KRW 16.700,00 | +%15,81 | KRW 16.380,00 | KRW 16.890,00 | KRW 14.740,00 | 52,17K |
| 2026-07-02 | KRW 14.420,00 | -%7,39 | KRW 15.430,00 | KRW 15.430,00 | KRW 14.030,00 | 6,93K |
| 2026-07-01 | KRW 15.570,00 | +%1,90 | KRW 15.650,00 | KRW 15.650,00 | KRW 14.940,00 | 4,56K |
| 2026-06-30 | KRW 15.280,00 | +%1,13 | KRW 15.410,00 | KRW 15.600,00 | KRW 14.910,00 | 6,01K |
| 2026-06-29 | KRW 15.110,00 | +%8,71 | KRW 13.470,00 | KRW 15.120,00 | KRW 13.470,00 | 11,16K |
| 2026-06-26 | KRW 13.900,00 | -%5,89 | KRW 14.660,00 | KRW 14.730,00 | KRW 13.470,00 | 29,92K |
| 2026-06-25 | KRW 14.770,00 | -%8,09 | KRW 15.310,00 | KRW 15.900,00 | KRW 14.720,00 | 16,13K |
| 2026-06-24 | KRW 16.070,00 | +%8,22 | KRW 14.700,00 | KRW 16.420,00 | KRW 14.500,00 | 14,56K |
| 2026-06-23 | KRW 14.850,00 | -%14,36 | KRW 17.150,00 | KRW 17.210,00 | KRW 14.850,00 | 18,52K |
| 2026-06-22 | KRW 17.340,00 | -%1,31 | KRW 17.160,00 | KRW 17.550,00 | KRW 16.610,00 | 6,58K |
| 2026-06-19 | KRW 17.570,00 | -%5,23 | KRW 18.460,00 | KRW 18.460,00 | KRW 16.720,00 | 20,63K |
| 2026-06-18 | KRW 18.540,00 | -%1,38 | KRW 18.680,00 | KRW 19.100,00 | KRW 17.550,00 | 15,83K |
| 2026-06-17 | KRW 18.800,00 | +%2,96 | KRW 18.120,00 | KRW 18.920,00 | KRW 18.030,00 | 12,23K |
| 2026-06-16 | KRW 18.260,00 | +%2,99 | KRW 17.780,00 | KRW 18.340,00 | KRW 17.610,00 | 13,22K |
| 2026-06-15 | KRW 17.730,00 | +%0,28 | KRW 17.980,00 | KRW 18.000,00 | KRW 17.360,00 | 11,44K |
| 2026-06-12 | KRW 17.680,00 | +%7,02 | KRW 17.450,00 | KRW 17.850,00 | KRW 16.830,00 | 20,27K |
| 2026-06-11 | KRW 16.520,00 | +%9,11 | KRW 15.360,00 | KRW 16.750,00 | KRW 14.750,00 | 27,62K |
| 2026-06-10 | KRW 15.140,00 | -%3,32 | KRW 15.670,00 | KRW 15.670,00 | KRW 14.980,00 | 13,88K |
| 2026-06-09 | KRW 15.660,00 | +%1,49 | KRW 15.430,00 | KRW 16.260,00 | KRW 15.430,00 | 7,26K |
| 2026-06-08 | KRW 15.430,00 | -%6,03 | KRW 14.700,00 | KRW 16.670,00 | KRW 14.500,00 | 28,72K |
| 2026-06-05 | KRW 16.420,00 | -%2,49 | KRW 16.630,00 | KRW 17.800,00 | KRW 16.000,00 | 17,65K |
| 2026-06-04 | KRW 16.840,00 | -%2,77 | KRW 17.190,00 | KRW 17.560,00 | KRW 16.800,00 | 15,02K |
| 2026-06-02 | KRW 17.320,00 | +%3,90 | KRW 16.200,00 | KRW 17.390,00 | KRW 15.630,00 | 18,40K |
| 2026-06-01 | KRW 16.670,00 | -%3,92 | KRW 17.700,00 | KRW 17.700,00 | KRW 16.500,00 | 15,96K |
| 2026-05-29 | KRW 17.350,00 | -%5,40 | KRW 18.460,00 | KRW 18.460,00 | KRW 17.300,00 | 19,85K |
| 2026-05-28 | KRW 18.340,00 | -%2,81 | KRW 19.000,00 | KRW 19.090,00 | KRW 17.800,00 | 15,25K |
| 2026-05-27 | KRW 18.870,00 | -%5,65 | KRW 20.000,00 | KRW 20.300,00 | KRW 18.850,00 | 28,29K |
| 2026-05-26 | KRW 20.000,00 | -%2,44 | KRW 20.800,00 | KRW 21.100,00 | KRW 20.000,00 | 14,93K |
| 2026-05-22 | KRW 20.500,00 | +%3,74 | KRW 19.740,00 | KRW 20.600,00 | KRW 19.740,00 | 15,36K |
| 2026-05-21 | KRW 19.760,00 | +%1,02 | KRW 19.980,00 | KRW 20.400,00 | KRW 19.560,00 | 10,04K |