Hwacheon Machine Tool Co., Ltd 000850
KRX · Güney Kore · Üretici İmalatı
KRW 37.250,00-200,00 (-%0,53)
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 37.250,00 | -%0,53 | KRW 37.600,00 | KRW 37.600,00 | KRW 36.850,00 | 1,57K |
| 2026-10-01 | KRW 37.450,00 | +%0,13 | KRW 37.300,00 | KRW 37.500,00 | KRW 36.550,00 | 3,70K |
| 2026-09-30 | KRW 37.400,00 | -%0,80 | KRW 38.100,00 | KRW 38.100,00 | KRW 36.650,00 | 4,40K |
| 2026-09-29 | KRW 37.700,00 | %0,00 | KRW 37.300,00 | KRW 38.500,00 | KRW 36.850,00 | 4,51K |
| 2026-09-28 | KRW 37.700,00 | +%1,07 | KRW 37.300,00 | KRW 37.850,00 | KRW 37.300,00 | 3,15K |
| 2026-09-23 | KRW 37.300,00 | -%2,23 | KRW 38.100,00 | KRW 38.200,00 | KRW 37.050,00 | 6,14K |
| 2026-09-22 | KRW 38.150,00 | -%1,68 | KRW 38.650,00 | KRW 39.350,00 | KRW 37.900,00 | 5,61K |
| 2026-09-21 | KRW 38.800,00 | -%1,90 | KRW 39.550,00 | KRW 39.550,00 | KRW 38.100,00 | 6,24K |
| 2026-09-18 | KRW 39.550,00 | +%2,99 | KRW 38.450,00 | KRW 39.950,00 | KRW 38.150,00 | 16,86K |
| 2026-09-17 | KRW 38.400,00 | +%0,26 | KRW 38.150,00 | KRW 38.500,00 | KRW 37.900,00 | 7,54K |
| 2026-09-16 | KRW 38.300,00 | +%1,86 | KRW 37.250,00 | KRW 38.600,00 | KRW 37.200,00 | 16,21K |
| 2026-09-15 | KRW 37.600,00 | +%3,87 | KRW 35.750,00 | KRW 37.700,00 | KRW 35.750,00 | 17,03K |
| 2026-09-14 | KRW 36.200,00 | %0,00 | KRW 35.950,00 | KRW 36.450,00 | KRW 35.750,00 | 2,58K |
| 2026-09-11 | KRW 36.200,00 | -%1,36 | KRW 36.700,00 | KRW 36.700,00 | KRW 35.800,00 | 5,02K |
| 2026-09-10 | KRW 36.700,00 | +%2,23 | KRW 35.700,00 | KRW 36.700,00 | KRW 35.300,00 | 9,68K |
| 2026-09-09 | KRW 35.900,00 | -%0,42 | KRW 36.050,00 | KRW 36.300,00 | KRW 35.600,00 | 4,95K |
| 2026-09-08 | KRW 36.050,00 | -%1,50 | KRW 36.600,00 | KRW 36.900,00 | KRW 36.050,00 | 5,82K |
| 2026-09-07 | KRW 36.600,00 | +%2,66 | KRW 35.850,00 | KRW 37.400,00 | KRW 35.550,00 | 14,32K |
| 2026-09-04 | KRW 35.650,00 | +%0,71 | KRW 35.850,00 | KRW 36.050,00 | KRW 35.100,00 | 8,80K |
| 2026-09-03 | KRW 35.400,00 | -%0,84 | KRW 35.700,00 | KRW 36.550,00 | KRW 34.550,00 | 28,81K |
| 2026-09-02 | KRW 35.700,00 | %0,00 | KRW 35.300,00 | KRW 35.950,00 | KRW 33.000,00 | 28,23K |
| 2026-09-01 | KRW 35.700,00 | -%1,92 | KRW 36.450,00 | KRW 36.450,00 | KRW 35.250,00 | 9,31K |
| 2026-08-31 | KRW 36.400,00 | +%1,11 | KRW 37.000,00 | KRW 37.000,00 | KRW 35.350,00 | 9,23K |
| 2026-08-28 | KRW 36.000,00 | +%0,42 | KRW 36.050,00 | KRW 36.400,00 | KRW 35.300,00 | 14,48K |
| 2026-08-27 | KRW 35.850,00 | -%1,10 | KRW 35.950,00 | KRW 36.800,00 | KRW 35.500,00 | 8,86K |
| 2026-08-26 | KRW 36.250,00 | -%0,96 | KRW 36.250,00 | KRW 36.600,00 | KRW 35.650,00 | 12,34K |
| 2026-08-25 | KRW 36.600,00 | +%0,41 | KRW 36.450,00 | KRW 36.700,00 | KRW 35.550,00 | 8,10K |
| 2026-08-24 | KRW 36.450,00 | +%2,24 | KRW 35.850,00 | KRW 36.850,00 | KRW 35.550,00 | 7,98K |
| 2026-08-21 | KRW 35.650,00 | -%2,99 | KRW 35.850,00 | KRW 36.600,00 | KRW 35.450,00 | 8,82K |
| 2026-08-20 | KRW 36.750,00 | +%1,24 | KRW 36.500,00 | KRW 37.200,00 | KRW 36.050,00 | 14,32K |
| 2026-08-19 | KRW 36.300,00 | -%4,47 | KRW 36.950,00 | KRW 36.950,00 | KRW 35.800,00 | 26,37K |
| 2026-08-18 | KRW 38.000,00 | +%11,27 | KRW 35.900,00 | KRW 38.650,00 | KRW 35.600,00 | 94,45K |
| 2026-08-14 | KRW 34.150,00 | +%0,44 | KRW 34.000,00 | KRW 34.550,00 | KRW 33.450,00 | 10,59K |
| 2026-08-13 | KRW 34.000,00 | -%0,44 | KRW 34.350,00 | KRW 34.500,00 | KRW 33.600,00 | 9,48K |
| 2026-08-12 | KRW 34.150,00 | +%0,29 | KRW 34.050,00 | KRW 34.350,00 | KRW 33.400,00 | 13,47K |
| 2026-08-11 | KRW 34.050,00 | +%0,74 | KRW 33.750,00 | KRW 34.750,00 | KRW 33.400,00 | 12,38K |
| 2026-08-10 | KRW 33.800,00 | +%2,11 | KRW 33.100,00 | KRW 33.900,00 | KRW 33.050,00 | 8,64K |
| 2026-08-07 | KRW 33.100,00 | +%0,15 | KRW 33.050,00 | KRW 33.350,00 | KRW 32.550,00 | 5,67K |
| 2026-08-06 | KRW 33.050,00 | -%0,90 | KRW 33.300,00 | KRW 33.600,00 | KRW 32.200,00 | 12,68K |
| 2026-08-05 | KRW 33.350,00 | +%1,99 | KRW 33.300,00 | KRW 33.450,00 | KRW 32.950,00 | 8,36K |
| 2026-08-04 | KRW 32.700,00 | +%3,65 | KRW 31.550,00 | KRW 32.850,00 | KRW 31.550,00 | 10,93K |
| 2026-08-03 | KRW 31.550,00 | +%0,16 | KRW 31.450,00 | KRW 31.850,00 | KRW 31.050,00 | 14,94K |
| 2026-07-31 | KRW 31.500,00 | +%4,48 | KRW 30.850,00 | KRW 31.800,00 | KRW 30.300,00 | 11,11K |
| 2026-07-30 | KRW 30.150,00 | +%0,50 | KRW 29.500,00 | KRW 31.100,00 | KRW 29.450,00 | 16,69K |
| 2026-07-29 | KRW 30.000,00 | -%2,76 | KRW 30.650,00 | KRW 31.600,00 | KRW 29.500,00 | 17,38K |
| 2026-07-28 | KRW 30.850,00 | -%3,89 | KRW 31.700,00 | KRW 31.700,00 | KRW 30.050,00 | 16,35K |
| 2026-07-27 | KRW 32.100,00 | -%0,16 | KRW 32.200,00 | KRW 32.600,00 | KRW 31.750,00 | 7,40K |
| 2026-07-24 | KRW 32.150,00 | -%3,31 | KRW 33.200,00 | KRW 33.300,00 | KRW 31.800,00 | 11,15K |
| 2026-07-23 | KRW 33.250,00 | +%3,10 | KRW 32.300,00 | KRW 33.250,00 | KRW 32.300,00 | 4,29K |
| 2026-07-22 | KRW 32.250,00 | -%0,92 | KRW 32.650,00 | KRW 34.050,00 | KRW 32.150,00 | 14,83K |
| 2026-07-21 | KRW 32.550,00 | %0,00 | KRW 32.500,00 | KRW 32.900,00 | KRW 31.750,00 | 10,67K |
| 2026-07-20 | KRW 32.550,00 | -%5,52 | KRW 34.300,00 | KRW 34.750,00 | KRW 32.400,00 | 21,04K |
| 2026-07-16 | KRW 34.450,00 | -%4,17 | KRW 35.350,00 | KRW 36.700,00 | KRW 34.450,00 | 17,75K |
| 2026-07-15 | KRW 35.950,00 | +%4,66 | KRW 34.900,00 | KRW 38.350,00 | KRW 34.050,00 | 60,64K |
| 2026-07-14 | KRW 34.350,00 | -%2,00 | KRW 35.700,00 | KRW 36.450,00 | KRW 33.600,00 | 44,84K |
| 2026-07-13 | KRW 35.050,00 | -%16,55 | KRW 42.250,00 | KRW 42.450,00 | KRW 35.000,00 | 113,10K |
| 2026-07-10 | KRW 42.000,00 | +%26,89 | KRW 32.800,00 | KRW 42.500,00 | KRW 32.800,00 | 285,09K |
| 2026-07-09 | KRW 33.100,00 | %0,00 | KRW 33.000,00 | KRW 34.000,00 | KRW 32.100,00 | 18,50K |
| 2026-07-08 | KRW 33.100,00 | -%4,20 | KRW 34.200,00 | KRW 35.300,00 | KRW 32.550,00 | 17,97K |
| 2026-07-07 | KRW 34.550,00 | -%7,37 | KRW 37.600,00 | KRW 37.600,00 | KRW 34.550,00 | 31,31K |
| 2026-07-06 | KRW 37.300,00 | +%7,96 | KRW 34.400,00 | KRW 37.450,00 | KRW 33.500,00 | 43,77K |
| 2026-07-03 | KRW 34.550,00 | -%0,43 | KRW 34.250,00 | KRW 34.750,00 | KRW 32.500,00 | 21,67K |
| 2026-07-02 | KRW 34.700,00 | -%5,96 | KRW 36.500,00 | KRW 36.500,00 | KRW 34.550,00 | 19,14K |
| 2026-07-01 | KRW 36.900,00 | +%4,98 | KRW 35.500,00 | KRW 37.900,00 | KRW 35.150,00 | 56,16K |
| 2026-06-30 | KRW 35.150,00 | -%8,10 | KRW 38.000,00 | KRW 38.000,00 | KRW 34.300,00 | 54,69K |
| 2026-06-29 | KRW 38.250,00 | -%0,65 | KRW 40.250,00 | KRW 41.500,00 | KRW 37.800,00 | 140,41K |
| 2026-06-26 | KRW 38.500,00 | +%11,76 | KRW 35.100,00 | KRW 42.850,00 | KRW 33.250,00 | 336,89K |
| 2026-06-25 | KRW 34.450,00 | -%8,62 | KRW 36.900,00 | KRW 39.900,00 | KRW 33.250,00 | 181,16K |
| 2026-06-24 | KRW 37.700,00 | +%12,04 | KRW 35.750,00 | KRW 41.800,00 | KRW 33.800,00 | 337,03K |
| 2026-06-23 | KRW 33.650,00 | +%3,38 | KRW 32.950,00 | KRW 42.050,00 | KRW 31.650,00 | 400,71K |
| 2026-06-22 | KRW 32.550,00 | +%2,68 | KRW 31.600,00 | KRW 34.750,00 | KRW 31.000,00 | 59,40K |
| 2026-06-19 | KRW 31.700,00 | -%3,21 | KRW 32.750,00 | KRW 32.750,00 | KRW 31.050,00 | 10,56K |
| 2026-06-18 | KRW 32.750,00 | -%1,06 | KRW 33.100,00 | KRW 33.100,00 | KRW 32.200,00 | 7,67K |
| 2026-06-17 | KRW 33.100,00 | -%0,60 | KRW 33.300,00 | KRW 33.300,00 | KRW 32.850,00 | 5,54K |
| 2026-06-16 | KRW 33.300,00 | -%1,19 | KRW 33.500,00 | KRW 33.600,00 | KRW 33.050,00 | 5,15K |
| 2026-06-15 | KRW 33.700,00 | +%1,51 | KRW 33.400,00 | KRW 33.900,00 | KRW 33.250,00 | 3,60K |
| 2026-06-12 | KRW 33.200,00 | +%2,79 | KRW 32.350,00 | KRW 33.200,00 | KRW 32.350,00 | 6,00K |
| 2026-06-11 | KRW 32.300,00 | +%0,62 | KRW 31.800,00 | KRW 32.300,00 | KRW 31.350,00 | 4,89K |
| 2026-06-10 | KRW 32.100,00 | +%1,26 | KRW 31.450,00 | KRW 32.100,00 | KRW 31.250,00 | 6,28K |
| 2026-06-09 | KRW 31.700,00 | +%2,26 | KRW 31.000,00 | KRW 32.000,00 | KRW 31.000,00 | 14,77K |
| 2026-06-08 | KRW 31.000,00 | -%5,49 | KRW 31.950,00 | KRW 32.400,00 | KRW 30.350,00 | 9,49K |
| 2026-06-05 | KRW 32.800,00 | -%0,61 | KRW 32.950,00 | KRW 32.950,00 | KRW 32.000,00 | 10,68K |
| 2026-06-04 | KRW 33.000,00 | -%0,45 | KRW 33.100,00 | KRW 33.250,00 | KRW 32.200,00 | 7,03K |
| 2026-06-02 | KRW 33.150,00 | +%1,22 | KRW 32.800,00 | KRW 33.500,00 | KRW 31.950,00 | 12,11K |
| 2026-06-01 | KRW 32.750,00 | -%4,24 | KRW 34.300,00 | KRW 34.300,00 | KRW 32.450,00 | 29,28K |
| 2026-05-29 | KRW 34.200,00 | -%2,43 | KRW 35.150,00 | KRW 35.900,00 | KRW 33.950,00 | 10,11K |
| 2026-05-28 | KRW 35.050,00 | -%3,31 | KRW 36.300,00 | KRW 36.400,00 | KRW 34.350,00 | 9,47K |
| 2026-05-27 | KRW 36.250,00 | -%4,98 | KRW 38.150,00 | KRW 38.450,00 | KRW 36.200,00 | 21,43K |
| 2026-05-26 | KRW 38.150,00 | +%8,84 | KRW 35.100,00 | KRW 39.300,00 | KRW 34.900,00 | 58,63K |
| 2026-05-22 | KRW 35.050,00 | +%1,59 | KRW 34.500,00 | KRW 35.200,00 | KRW 33.950,00 | 7,45K |