HANYANG SECURITIES Co., Ltd. 001750
KRX · Güney Kore · Finans
KRW 19.160,00-50,00 (-%0,26)
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 19.160,00 | -%0,26 | KRW 19.200,00 | KRW 19.240,00 | KRW 19.070,00 | 5,11K |
| 2026-09-30 | KRW 19.210,00 | +%0,26 | KRW 19.220,00 | KRW 19.320,00 | KRW 19.200,00 | 1,73K |
| 2026-09-29 | KRW 19.160,00 | -%0,31 | KRW 19.160,00 | KRW 19.380,00 | KRW 19.120,00 | 3,33K |
| 2026-09-28 | KRW 19.220,00 | +%0,05 | KRW 19.300,00 | KRW 19.300,00 | KRW 19.000,00 | 15,67K |
| 2026-09-23 | KRW 19.210,00 | +%0,16 | KRW 19.320,00 | KRW 19.340,00 | KRW 19.170,00 | 4,37K |
| 2026-09-22 | KRW 19.180,00 | +%0,26 | KRW 19.260,00 | KRW 19.460,00 | KRW 19.170,00 | 9,18K |
| 2026-09-21 | KRW 19.130,00 | -%0,47 | KRW 19.300,00 | KRW 19.310,00 | KRW 19.120,00 | 8,77K |
| 2026-09-18 | KRW 19.220,00 | +%0,10 | KRW 19.170,00 | KRW 19.300,00 | KRW 19.160,00 | 2,14K |
| 2026-09-17 | KRW 19.200,00 | +%0,73 | KRW 19.090,00 | KRW 19.260,00 | KRW 19.080,00 | 3,80K |
| 2026-09-16 | KRW 19.060,00 | -%1,24 | KRW 19.230,00 | KRW 19.300,00 | KRW 19.060,00 | 7,83K |
| 2026-09-15 | KRW 19.300,00 | -%0,36 | KRW 19.230,00 | KRW 19.380,00 | KRW 19.210,00 | 2,96K |
| 2026-09-14 | KRW 19.370,00 | -%0,05 | KRW 19.380,00 | KRW 19.410,00 | KRW 19.200,00 | 2,72K |
| 2026-09-11 | KRW 19.380,00 | +%0,10 | KRW 19.300,00 | KRW 19.490,00 | KRW 19.270,00 | 4,17K |
| 2026-09-10 | KRW 19.360,00 | +%0,21 | KRW 19.260,00 | KRW 19.780,00 | KRW 19.210,00 | 3,67K |
| 2026-09-09 | KRW 19.320,00 | -%0,72 | KRW 19.510,00 | KRW 19.580,00 | KRW 19.270,00 | 11,42K |
| 2026-09-08 | KRW 19.460,00 | -%0,21 | KRW 19.550,00 | KRW 19.580,00 | KRW 19.280,00 | 18,74K |
| 2026-09-07 | KRW 19.500,00 | +%0,36 | KRW 19.550,00 | KRW 19.650,00 | KRW 19.430,00 | 6,84K |
| 2026-09-04 | KRW 19.430,00 | -%0,31 | KRW 19.490,00 | KRW 19.780,00 | KRW 19.340,00 | 11,83K |
| 2026-09-03 | KRW 19.490,00 | -%0,05 | KRW 19.500,00 | KRW 19.760,00 | KRW 19.400,00 | 7,23K |
| 2026-09-02 | KRW 19.500,00 | -%1,12 | KRW 19.680,00 | KRW 19.730,00 | KRW 19.420,00 | 2,09K |
| 2026-09-01 | KRW 19.720,00 | +%1,13 | KRW 19.740,00 | KRW 19.830,00 | KRW 19.550,00 | 8,68K |
| 2026-08-31 | KRW 19.500,00 | -%1,47 | KRW 19.680,00 | KRW 19.810,00 | KRW 19.430,00 | 15,13K |
| 2026-08-28 | KRW 19.790,00 | +%0,61 | KRW 19.670,00 | KRW 19.820,00 | KRW 19.600,00 | 4,15K |
| 2026-08-27 | KRW 19.670,00 | -%0,15 | KRW 19.600,00 | KRW 19.880,00 | KRW 19.600,00 | 3,11K |
| 2026-08-26 | KRW 19.700,00 | +%0,92 | KRW 19.600,00 | KRW 20.000,00 | KRW 19.520,00 | 7,56K |
| 2026-08-25 | KRW 19.520,00 | +%0,26 | KRW 19.470,00 | KRW 19.710,00 | KRW 19.150,00 | 4,94K |
| 2026-08-24 | KRW 19.470,00 | +%0,36 | KRW 19.430,00 | KRW 19.560,00 | KRW 19.310,00 | 5,57K |
| 2026-08-21 | KRW 19.400,00 | %0,00 | KRW 19.300,00 | KRW 19.400,00 | KRW 19.060,00 | 8,70K |
| 2026-08-20 | KRW 19.400,00 | %0,00 | KRW 19.640,00 | KRW 19.640,00 | KRW 19.340,00 | 9,81K |
| 2026-08-19 | KRW 19.400,00 | -%1,97 | KRW 19.690,00 | KRW 19.690,00 | KRW 19.030,00 | 7,12K |
| 2026-08-18 | KRW 19.790,00 | -%0,10 | KRW 19.800,00 | KRW 20.050,00 | KRW 19.410,00 | 8,25K |
| 2026-08-14 | KRW 19.810,00 | +%2,17 | KRW 19.570,00 | KRW 19.850,00 | KRW 19.370,00 | 4,88K |
| 2026-08-13 | KRW 19.390,00 | -%1,27 | KRW 19.780,00 | KRW 19.860,00 | KRW 19.370,00 | 13,39K |
| 2026-08-12 | KRW 19.640,00 | -%0,20 | KRW 19.670,00 | KRW 19.820,00 | KRW 19.570,00 | 6,93K |
| 2026-08-11 | KRW 19.680,00 | +%0,10 | KRW 19.530,00 | KRW 19.780,00 | KRW 19.480,00 | 4,70K |
| 2026-08-10 | KRW 19.660,00 | +%0,77 | KRW 19.610,00 | KRW 19.880,00 | KRW 19.450,00 | 7,27K |
| 2026-08-07 | KRW 19.510,00 | -%0,86 | KRW 19.570,00 | KRW 19.820,00 | KRW 19.420,00 | 6,01K |
| 2026-08-06 | KRW 19.680,00 | -%0,10 | KRW 19.670,00 | KRW 20.000,00 | KRW 19.300,00 | 5,44K |
| 2026-08-05 | KRW 19.700,00 | +%0,51 | KRW 19.960,00 | KRW 20.000,00 | KRW 19.600,00 | 6,70K |
| 2026-08-04 | KRW 19.600,00 | +%1,29 | KRW 19.360,00 | KRW 19.980,00 | KRW 19.360,00 | 7,69K |
| 2026-08-03 | KRW 19.350,00 | -%0,87 | KRW 19.200,00 | KRW 19.900,00 | KRW 19.200,00 | 7,33K |
| 2026-07-31 | KRW 19.520,00 | +%4,16 | KRW 18.880,00 | KRW 19.700,00 | KRW 18.880,00 | 10,58K |
| 2026-07-30 | KRW 18.740,00 | +%0,43 | KRW 18.500,00 | KRW 19.330,00 | KRW 18.500,00 | 11,92K |
| 2026-07-29 | KRW 18.660,00 | -%1,53 | KRW 19.000,00 | KRW 19.590,00 | KRW 18.210,00 | 48,21K |
| 2026-07-28 | KRW 18.950,00 | -%4,29 | KRW 19.650,00 | KRW 19.970,00 | KRW 18.320,00 | 39,76K |
| 2026-07-27 | KRW 19.800,00 | +%1,54 | KRW 19.210,00 | KRW 20.050,00 | KRW 19.210,00 | 11,60K |
| 2026-07-24 | KRW 19.500,00 | -%1,27 | KRW 19.540,00 | KRW 19.900,00 | KRW 19.300,00 | 7,70K |
| 2026-07-23 | KRW 19.750,00 | +%3,67 | KRW 19.050,00 | KRW 19.810,00 | KRW 19.050,00 | 5,52K |
| 2026-07-22 | KRW 19.050,00 | -%1,85 | KRW 19.980,00 | KRW 20.000,00 | KRW 19.050,00 | 5,10K |
| 2026-07-21 | KRW 19.410,00 | +%1,25 | KRW 19.600,00 | KRW 19.600,00 | KRW 18.700,00 | 11,62K |
| 2026-07-20 | KRW 19.170,00 | -%3,03 | KRW 19.930,00 | KRW 19.940,00 | KRW 19.010,00 | 10,02K |
| 2026-07-16 | KRW 19.770,00 | -%1,40 | KRW 20.550,00 | KRW 20.550,00 | KRW 19.600,00 | 10,13K |
| 2026-07-15 | KRW 20.050,00 | +%1,47 | KRW 19.860,00 | KRW 20.500,00 | KRW 19.860,00 | 9,56K |
| 2026-07-14 | KRW 19.760,00 | -%0,45 | KRW 20.350,00 | KRW 20.350,00 | KRW 19.300,00 | 21,27K |
| 2026-07-13 | KRW 19.850,00 | -%4,80 | KRW 20.950,00 | KRW 20.950,00 | KRW 19.800,00 | 22,50K |
| 2026-07-10 | KRW 20.850,00 | +%5,52 | KRW 20.050,00 | KRW 21.200,00 | KRW 20.050,00 | 17,58K |
| 2026-07-09 | KRW 19.760,00 | -%2,42 | KRW 20.500,00 | KRW 21.250,00 | KRW 19.510,00 | 27,02K |
| 2026-07-08 | KRW 20.250,00 | -%2,41 | KRW 21.500,00 | KRW 21.500,00 | KRW 20.050,00 | 30,99K |
| 2026-07-07 | KRW 20.750,00 | -%1,19 | KRW 20.900,00 | KRW 21.150,00 | KRW 20.150,00 | 22,82K |
| 2026-07-06 | KRW 21.000,00 | +%1,94 | KRW 20.600,00 | KRW 21.150,00 | KRW 20.400,00 | 14,53K |
| 2026-07-03 | KRW 20.600,00 | +%3,26 | KRW 20.000,00 | KRW 20.700,00 | KRW 19.900,00 | 22,34K |
| 2026-07-02 | KRW 19.950,00 | -%0,99 | KRW 20.000,00 | KRW 20.300,00 | KRW 19.500,00 | 23,95K |
| 2026-07-01 | KRW 20.150,00 | +%2,28 | KRW 19.570,00 | KRW 20.550,00 | KRW 19.570,00 | 20,30K |
| 2026-06-30 | KRW 19.700,00 | -%3,19 | KRW 19.610,00 | KRW 20.300,00 | KRW 19.600,00 | 15,75K |
| 2026-06-29 | KRW 20.350,00 | +%10,06 | KRW 18.770,00 | KRW 20.400,00 | KRW 18.470,00 | 48,73K |
| 2026-06-26 | KRW 18.490,00 | -%0,59 | KRW 19.140,00 | KRW 19.140,00 | KRW 18.000,00 | 57,36K |
| 2026-06-25 | KRW 18.600,00 | -%0,59 | KRW 18.730,00 | KRW 19.170,00 | KRW 18.580,00 | 33,18K |
| 2026-06-24 | KRW 18.710,00 | +%0,48 | KRW 18.910,00 | KRW 19.120,00 | KRW 18.410,00 | 24,78K |
| 2026-06-23 | KRW 18.620,00 | -%4,02 | KRW 19.410,00 | KRW 19.600,00 | KRW 18.600,00 | 45,41K |
| 2026-06-22 | KRW 19.400,00 | -%3,00 | KRW 19.810,00 | KRW 20.200,00 | KRW 19.330,00 | 44,61K |
| 2026-06-19 | KRW 20.000,00 | -%3,85 | KRW 20.800,00 | KRW 20.800,00 | KRW 19.770,00 | 54,05K |
| 2026-06-18 | KRW 20.800,00 | +%3,48 | KRW 20.700,00 | KRW 21.400,00 | KRW 20.500,00 | 87,41K |
| 2026-06-17 | KRW 20.100,00 | -%11,45 | KRW 19.960,00 | KRW 20.400,00 | KRW 19.710,00 | 128,10K |
| 2026-06-16 | KRW 22.700,00 | -%1,52 | KRW 23.100,00 | KRW 23.350,00 | KRW 22.700,00 | 21,39K |
| 2026-06-15 | KRW 23.050,00 | +%0,88 | KRW 23.300,00 | KRW 23.650,00 | KRW 22.850,00 | 18,18K |
| 2026-06-12 | KRW 22.850,00 | +%3,86 | KRW 22.650,00 | KRW 23.200,00 | KRW 22.350,00 | 14,33K |
| 2026-06-11 | KRW 22.000,00 | -%0,45 | KRW 21.900,00 | KRW 22.150,00 | KRW 21.600,00 | 8,71K |
| 2026-06-10 | KRW 22.100,00 | +%0,91 | KRW 21.950,00 | KRW 22.450,00 | KRW 21.750,00 | 11,33K |
| 2026-06-09 | KRW 21.900,00 | +%4,04 | KRW 21.450,00 | KRW 22.100,00 | KRW 21.150,00 | 16,16K |
| 2026-06-08 | KRW 21.050,00 | -%6,03 | KRW 21.500,00 | KRW 21.700,00 | KRW 20.850,00 | 32,48K |
| 2026-06-05 | KRW 22.400,00 | %0,00 | KRW 22.800,00 | KRW 23.200,00 | KRW 22.150,00 | 29,32K |
| 2026-06-04 | KRW 22.400,00 | +%0,45 | KRW 22.500,00 | KRW 23.000,00 | KRW 22.200,00 | 17,99K |
| 2026-06-02 | KRW 22.300,00 | +%0,90 | KRW 22.200,00 | KRW 22.300,00 | KRW 21.050,00 | 22,92K |
| 2026-06-01 | KRW 22.100,00 | -%4,74 | KRW 22.650,00 | KRW 23.200,00 | KRW 21.850,00 | 79,10K |
| 2026-05-29 | KRW 23.200,00 | -%0,64 | KRW 23.550,00 | KRW 23.650,00 | KRW 22.600,00 | 22,19K |
| 2026-05-28 | KRW 23.350,00 | -%1,89 | KRW 23.800,00 | KRW 23.850,00 | KRW 22.900,00 | 16,63K |
| 2026-05-27 | KRW 23.800,00 | -%1,24 | KRW 24.100,00 | KRW 24.400,00 | KRW 23.600,00 | 19,51K |
| 2026-05-26 | KRW 24.100,00 | -%2,63 | KRW 24.850,00 | KRW 25.250,00 | KRW 23.850,00 | 37,06K |
| 2026-05-22 | KRW 24.750,00 | +%2,70 | KRW 24.300,00 | KRW 24.950,00 | KRW 24.250,00 | 17,97K |
| 2026-05-21 | KRW 24.100,00 | +%2,12 | KRW 24.300,00 | KRW 24.750,00 | KRW 23.700,00 | 35,90K |