Hyundai Marine & Fire Insurance Co., Ltd. 001450
KRX · Güney Kore · Finans
KRW 47.250,00-600,00 (-%1,25)
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 47.250,00 | -%1,25 | KRW 47.750,00 | KRW 48.650,00 | KRW 47.000,00 | 311,92K |
| 2026-09-30 | KRW 47.850,00 | -%4,30 | KRW 49.900,00 | KRW 50.000,00 | KRW 47.400,00 | 516,93K |
| 2026-09-29 | KRW 50.000,00 | +%2,15 | KRW 49.050,00 | KRW 50.700,00 | KRW 48.750,00 | 475,82K |
| 2026-09-28 | KRW 48.950,00 | +%2,94 | KRW 47.500,00 | KRW 50.200,00 | KRW 46.400,00 | 453,52K |
| 2026-09-23 | KRW 47.550,00 | -%0,52 | KRW 47.550,00 | KRW 47.900,00 | KRW 47.050,00 | 316,35K |
| 2026-09-22 | KRW 47.800,00 | -%2,65 | KRW 48.600,00 | KRW 48.950,00 | KRW 46.950,00 | 425,38K |
| 2026-09-21 | KRW 49.100,00 | +%0,61 | KRW 47.950,00 | KRW 49.350,00 | KRW 47.700,00 | 228,30K |
| 2026-09-18 | KRW 48.800,00 | -%1,01 | KRW 49.600,00 | KRW 49.650,00 | KRW 47.700,00 | 698,33K |
| 2026-09-17 | KRW 49.300,00 | +%1,65 | KRW 48.300,00 | KRW 50.900,00 | KRW 47.500,00 | 382,64K |
| 2026-09-16 | KRW 48.500,00 | -%1,42 | KRW 49.000,00 | KRW 49.500,00 | KRW 48.100,00 | 891,00K |
| 2026-09-15 | KRW 49.200,00 | -%3,91 | KRW 50.100,00 | KRW 51.100,00 | KRW 48.900,00 | 353,14K |
| 2026-09-14 | KRW 51.200,00 | -%0,19 | KRW 50.400,00 | KRW 51.400,00 | KRW 49.200,00 | 371,53K |
| 2026-09-11 | KRW 51.300,00 | +%1,79 | KRW 50.700,00 | KRW 52.500,00 | KRW 49.950,00 | 388,66K |
| 2026-09-10 | KRW 50.400,00 | +%2,86 | KRW 49.100,00 | KRW 50.600,00 | KRW 48.600,00 | 404,65K |
| 2026-09-09 | KRW 49.000,00 | -%2,58 | KRW 50.000,00 | KRW 50.200,00 | KRW 48.600,00 | 480,48K |
| 2026-09-08 | KRW 50.300,00 | -%1,37 | KRW 51.400,00 | KRW 51.500,00 | KRW 50.000,00 | 307,57K |
| 2026-09-07 | KRW 51.000,00 | -%0,20 | KRW 51.000,00 | KRW 51.200,00 | KRW 50.100,00 | 258,13K |
| 2026-09-04 | KRW 51.100,00 | -%4,49 | KRW 53.100,00 | KRW 53.100,00 | KRW 50.400,00 | 474,76K |
| 2026-09-03 | KRW 53.500,00 | +%2,10 | KRW 52.000,00 | KRW 54.700,00 | KRW 51.000,00 | 689,55K |
| 2026-09-02 | KRW 52.400,00 | -%1,87 | KRW 53.100,00 | KRW 54.000,00 | KRW 51.400,00 | 486,94K |
| 2026-09-01 | KRW 53.400,00 | +%4,91 | KRW 50.500,00 | KRW 53.700,00 | KRW 50.500,00 | 539,88K |
| 2026-08-31 | KRW 50.900,00 | -%2,86 | KRW 52.400,00 | KRW 53.000,00 | KRW 50.500,00 | 510,50K |
| 2026-08-28 | KRW 52.400,00 | +%7,05 | KRW 48.650,00 | KRW 52.600,00 | KRW 48.600,00 | 597,77K |
| 2026-08-27 | KRW 48.950,00 | -%4,95 | KRW 51.000,00 | KRW 51.100,00 | KRW 48.450,00 | 623,07K |
| 2026-08-26 | KRW 51.500,00 | +%1,38 | KRW 50.800,00 | KRW 51.800,00 | KRW 49.200,00 | 376,14K |
| 2026-08-25 | KRW 50.800,00 | +%0,40 | KRW 50.300,00 | KRW 51.000,00 | KRW 49.600,00 | 267,51K |
| 2026-08-24 | KRW 50.600,00 | +%1,71 | KRW 49.350,00 | KRW 50.800,00 | KRW 48.750,00 | 445,13K |
| 2026-08-21 | KRW 49.750,00 | +%1,84 | KRW 48.750,00 | KRW 50.500,00 | KRW 48.000,00 | 500,16K |
| 2026-08-20 | KRW 48.850,00 | -%2,30 | KRW 48.850,00 | KRW 50.200,00 | KRW 47.900,00 | 613,68K |
| 2026-08-19 | KRW 50.000,00 | +%0,60 | KRW 48.800,00 | KRW 50.800,00 | KRW 47.750,00 | 1,01M |
| 2026-08-18 | KRW 49.700,00 | +%9,59 | KRW 45.700,00 | KRW 50.250,00 | KRW 44.950,00 | 1,42M |
| 2026-08-14 | KRW 45.350,00 | +%5,59 | KRW 42.900,00 | KRW 45.800,00 | KRW 42.700,00 | 1,12M |
| 2026-08-13 | KRW 42.950,00 | +%3,12 | KRW 41.950,00 | KRW 43.850,00 | KRW 41.900,00 | 676,75K |
| 2026-08-12 | KRW 41.650,00 | -%5,45 | KRW 43.500,00 | KRW 44.400,00 | KRW 41.500,00 | 682,97K |
| 2026-08-11 | KRW 44.050,00 | +%7,44 | KRW 41.450,00 | KRW 45.300,00 | KRW 41.050,00 | 1,15M |
| 2026-08-10 | KRW 41.000,00 | +%4,33 | KRW 39.450,00 | KRW 41.550,00 | KRW 39.150,00 | 817,50K |
| 2026-08-07 | KRW 39.300,00 | +%1,68 | KRW 38.300,00 | KRW 39.300,00 | KRW 38.000,00 | 219,02K |
| 2026-08-06 | KRW 38.650,00 | +%5,31 | KRW 37.000,00 | KRW 38.650,00 | KRW 36.800,00 | 303,55K |
| 2026-08-05 | KRW 36.700,00 | -%0,27 | KRW 36.800,00 | KRW 37.750,00 | KRW 36.550,00 | 442,57K |
| 2026-08-04 | KRW 36.800,00 | -%1,34 | KRW 36.900,00 | KRW 37.450,00 | KRW 35.000,00 | 1,07M |
| 2026-08-03 | KRW 37.300,00 | -%2,99 | KRW 37.850,00 | KRW 39.400,00 | KRW 36.800,00 | 364,80K |
| 2026-07-31 | KRW 38.450,00 | -%0,77 | KRW 39.500,00 | KRW 39.500,00 | KRW 37.000,00 | 540,38K |
| 2026-07-30 | KRW 38.750,00 | +%5,01 | KRW 36.950,00 | KRW 40.200,00 | KRW 36.650,00 | 844,61K |
| 2026-07-29 | KRW 36.900,00 | -%4,03 | KRW 38.250,00 | KRW 39.700,00 | KRW 36.250,00 | 597,99K |
| 2026-07-28 | KRW 38.450,00 | -%3,27 | KRW 39.250,00 | KRW 39.850,00 | KRW 37.200,00 | 717,92K |
| 2026-07-27 | KRW 39.750,00 | -%1,49 | KRW 39.900,00 | KRW 41.650,00 | KRW 39.600,00 | 428,41K |
| 2026-07-24 | KRW 40.350,00 | +%4,53 | KRW 38.100,00 | KRW 41.900,00 | KRW 38.100,00 | 652,18K |
| 2026-07-23 | KRW 38.600,00 | +%4,04 | KRW 37.000,00 | KRW 39.150,00 | KRW 37.000,00 | 314,24K |
| 2026-07-22 | KRW 37.100,00 | -%0,13 | KRW 37.350,00 | KRW 38.050,00 | KRW 37.050,00 | 346,28K |
| 2026-07-21 | KRW 37.150,00 | +%1,23 | KRW 36.700,00 | KRW 37.850,00 | KRW 36.100,00 | 270,85K |
| 2026-07-20 | KRW 36.700,00 | -%4,18 | KRW 37.700,00 | KRW 37.950,00 | KRW 35.600,00 | 392,13K |
| 2026-07-16 | KRW 38.300,00 | +%3,65 | KRW 37.200,00 | KRW 39.700,00 | KRW 37.150,00 | 460,09K |
| 2026-07-15 | KRW 36.950,00 | -%0,67 | KRW 37.500,00 | KRW 38.300,00 | KRW 36.700,00 | 455,00K |
| 2026-07-14 | KRW 37.200,00 | -%3,50 | KRW 39.000,00 | KRW 39.700,00 | KRW 37.050,00 | 457,71K |
| 2026-07-13 | KRW 38.550,00 | +%1,05 | KRW 38.500,00 | KRW 39.950,00 | KRW 38.000,00 | 558,60K |
| 2026-07-10 | KRW 38.150,00 | +%5,83 | KRW 36.350,00 | KRW 39.350,00 | KRW 35.650,00 | 478,09K |
| 2026-07-09 | KRW 36.050,00 | -%5,01 | KRW 38.100,00 | KRW 38.100,00 | KRW 35.550,00 | 372,20K |
| 2026-07-08 | KRW 37.950,00 | +%1,07 | KRW 37.800,00 | KRW 38.750,00 | KRW 36.650,00 | 530,01K |
| 2026-07-07 | KRW 37.550,00 | +%2,32 | KRW 36.850,00 | KRW 37.800,00 | KRW 36.350,00 | 536,07K |
| 2026-07-06 | KRW 36.700,00 | %0,00 | KRW 36.500,00 | KRW 37.650,00 | KRW 36.100,00 | 197,96K |
| 2026-07-03 | KRW 36.700,00 | +%1,94 | KRW 36.250,00 | KRW 36.950,00 | KRW 34.900,00 | 406,83K |
| 2026-07-02 | KRW 36.000,00 | +%4,65 | KRW 34.650,00 | KRW 37.200,00 | KRW 33.600,00 | 571,01K |
| 2026-07-01 | KRW 34.400,00 | -%1,29 | KRW 35.650,00 | KRW 35.700,00 | KRW 33.700,00 | 290,61K |
| 2026-06-30 | KRW 34.850,00 | +%0,43 | KRW 34.700,00 | KRW 35.550,00 | KRW 34.200,00 | 346,72K |
| 2026-06-29 | KRW 34.700,00 | +%0,87 | KRW 34.700,00 | KRW 34.900,00 | KRW 33.700,00 | 554,05K |
| 2026-06-26 | KRW 34.400,00 | -%4,31 | KRW 35.350,00 | KRW 35.600,00 | KRW 33.300,00 | 773,15K |
| 2026-06-25 | KRW 35.950,00 | +%2,28 | KRW 35.700,00 | KRW 37.800,00 | KRW 35.700,00 | 380,28K |
| 2026-06-24 | KRW 35.150,00 | -%2,36 | KRW 36.050,00 | KRW 36.450,00 | KRW 34.500,00 | 402,86K |
| 2026-06-23 | KRW 36.000,00 | -%2,17 | KRW 36.800,00 | KRW 37.950,00 | KRW 35.700,00 | 335,11K |
| 2026-06-22 | KRW 36.800,00 | -%4,29 | KRW 37.900,00 | KRW 38.300,00 | KRW 36.700,00 | 241,93K |
| 2026-06-19 | KRW 38.450,00 | -%3,27 | KRW 39.800,00 | KRW 40.050,00 | KRW 37.800,00 | 507,97K |
| 2026-06-18 | KRW 39.750,00 | -%1,00 | KRW 40.000,00 | KRW 41.200,00 | KRW 38.300,00 | 531,00K |
| 2026-06-17 | KRW 40.150,00 | -%2,67 | KRW 41.500,00 | KRW 43.250,00 | KRW 40.100,00 | 556,43K |
| 2026-06-16 | KRW 41.250,00 | +%1,35 | KRW 40.300,00 | KRW 42.200,00 | KRW 40.200,00 | 437,94K |
| 2026-06-15 | KRW 40.700,00 | +%3,69 | KRW 39.600,00 | KRW 40.850,00 | KRW 38.800,00 | 1,15M |
| 2026-06-12 | KRW 39.250,00 | +%3,84 | KRW 38.300,00 | KRW 39.950,00 | KRW 37.700,00 | 863,32K |
| 2026-06-11 | KRW 37.800,00 | +%0,67 | KRW 37.050,00 | KRW 38.600,00 | KRW 36.650,00 | 797,44K |
| 2026-06-10 | KRW 37.550,00 | +%1,76 | KRW 36.600,00 | KRW 39.050,00 | KRW 36.450,00 | 48 |
| 2026-06-09 | KRW 36.900,00 | +%7,89 | KRW 34.500,00 | KRW 37.600,00 | KRW 34.000,00 | 702,86K |
| 2026-06-08 | KRW 34.200,00 | -%4,47 | KRW 34.150,00 | KRW 36.000,00 | KRW 33.700,00 | 665,52K |
| 2026-06-05 | KRW 35.800,00 | +%1,99 | KRW 35.750,00 | KRW 38.000,00 | KRW 34.600,00 | 777,18K |
| 2026-06-04 | KRW 35.100,00 | +%0,86 | KRW 34.650,00 | KRW 35.900,00 | KRW 34.650,00 | 669,19K |
| 2026-06-02 | KRW 34.800,00 | +%1,16 | KRW 34.150,00 | KRW 35.500,00 | KRW 33.400,00 | 545,56K |
| 2026-06-01 | KRW 34.400,00 | -%0,43 | KRW 33.800,00 | KRW 35.500,00 | KRW 33.800,00 | 636,11K |
| 2026-05-29 | KRW 34.550,00 | -%0,43 | KRW 35.300,00 | KRW 35.300,00 | KRW 33.350,00 | 524,81K |
| 2026-05-28 | KRW 34.700,00 | -%3,74 | KRW 35.900,00 | KRW 35.950,00 | KRW 33.950,00 | 474,25K |
| 2026-05-27 | KRW 36.050,00 | -%2,83 | KRW 36.800,00 | KRW 37.900,00 | KRW 35.500,00 | 764,33K |
| 2026-05-26 | KRW 37.100,00 | -%4,01 | KRW 38.550,00 | KRW 38.750,00 | KRW 36.450,00 | 581,44K |
| 2026-05-22 | KRW 38.650,00 | +%1,98 | KRW 37.550,00 | KRW 39.550,00 | KRW 37.500,00 | 632,14K |
| 2026-05-21 | KRW 37.900,00 | +%3,27 | KRW 36.500,00 | KRW 38.050,00 | KRW 35.300,00 | 995,15K |