Heung-A Shipping Co., Ltd 003280
KRX · Güney Kore · Ulaştırma
KRW 1.846,00+16,00 (+%0,87)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1.849,00 | +%1,04 | KRW 1.834,00 | KRW 1.860,00 | KRW 1.832,00 | 1,76M |
| 2026-10-01 | KRW 1.830,00 | +%1,10 | KRW 1.801,00 | KRW 1.835,00 | KRW 1.801,00 | 2,08M |
| 2026-09-30 | KRW 1.810,00 | +%0,78 | KRW 1.785,00 | KRW 1.826,00 | KRW 1.785,00 | 1,55M |
| 2026-09-29 | KRW 1.796,00 | -%1,86 | KRW 1.836,00 | KRW 1.850,00 | KRW 1.794,00 | 2,42M |
| 2026-09-28 | KRW 1.830,00 | +%2,98 | KRW 1.788,00 | KRW 1.835,00 | KRW 1.787,00 | 3,75M |
| 2026-09-23 | KRW 1.777,00 | -%1,33 | KRW 1.801,00 | KRW 1.813,00 | KRW 1.774,00 | 1,90M |
| 2026-09-22 | KRW 1.801,00 | +%0,61 | KRW 1.791,00 | KRW 1.805,00 | KRW 1.767,00 | 2,47M |
| 2026-09-21 | KRW 1.790,00 | -%0,72 | KRW 1.807,00 | KRW 1.812,00 | KRW 1.767,00 | 2,70M |
| 2026-09-18 | KRW 1.803,00 | -%0,83 | KRW 1.817,00 | KRW 1.833,00 | KRW 1.803,00 | 3,05M |
| 2026-09-17 | KRW 1.818,00 | +%0,11 | KRW 1.798,00 | KRW 1.825,00 | KRW 1.785,00 | 2,28M |
| 2026-09-16 | KRW 1.816,00 | +%0,78 | KRW 1.810,00 | KRW 1.852,00 | KRW 1.800,00 | 4,33M |
| 2026-09-15 | KRW 1.802,00 | -%1,85 | KRW 1.824,00 | KRW 1.839,00 | KRW 1.786,00 | 5,13M |
| 2026-09-14 | KRW 1.836,00 | -%2,24 | KRW 1.909,00 | KRW 1.961,00 | KRW 1.831,00 | 10,60M |
| 2026-09-11 | KRW 1.878,00 | -%1,21 | KRW 2.050,00 | KRW 2.080,00 | KRW 1.877,00 | 24,20M |
| 2026-09-10 | KRW 1.901,00 | +%8,01 | KRW 1.782,00 | KRW 2.200,00 | KRW 1.772,00 | 99,75M |
| 2026-09-09 | KRW 1.760,00 | %0,00 | KRW 1.772,00 | KRW 1.782,00 | KRW 1.745,00 | 4,31M |
| 2026-09-08 | KRW 1.760,00 | +%1,21 | KRW 1.748,00 | KRW 1.767,00 | KRW 1.724,00 | 3,97M |
| 2026-09-07 | KRW 1.739,00 | +%0,87 | KRW 1.744,00 | KRW 1.779,00 | KRW 1.721,00 | 3,49M |
| 2026-09-04 | KRW 1.724,00 | +%1,47 | KRW 1.702,00 | KRW 1.745,00 | KRW 1.699,00 | 3,03M |
| 2026-09-03 | KRW 1.699,00 | -%0,76 | KRW 1.701,00 | KRW 1.789,00 | KRW 1.691,00 | 14,09M |
| 2026-09-02 | KRW 1.712,00 | +%1,36 | KRW 1.740,00 | KRW 1.845,00 | KRW 1.689,00 | 24,28M |
| 2026-09-01 | KRW 1.689,00 | -%0,65 | KRW 1.700,00 | KRW 1.725,00 | KRW 1.681,00 | 2,93M |
| 2026-08-31 | KRW 1.700,00 | -%1,16 | KRW 1.750,00 | KRW 1.770,00 | KRW 1.689,00 | 4,26M |
| 2026-08-28 | KRW 1.720,00 | +%1,24 | KRW 1.706,00 | KRW 1.731,00 | KRW 1.685,00 | 2,21M |
| 2026-08-27 | KRW 1.699,00 | -%0,70 | KRW 1.712,00 | KRW 1.727,00 | KRW 1.690,00 | 2,04M |
| 2026-08-26 | KRW 1.711,00 | -%4,89 | KRW 1.771,00 | KRW 1.775,00 | KRW 1.696,00 | 3,57M |
| 2026-08-25 | KRW 1.799,00 | +%0,62 | KRW 1.762,00 | KRW 1.812,00 | KRW 1.736,00 | 2,95M |
| 2026-08-24 | KRW 1.788,00 | +%1,02 | KRW 1.750,00 | KRW 1.810,00 | KRW 1.730,00 | 3,57M |
| 2026-08-21 | KRW 1.770,00 | -%0,90 | KRW 1.806,00 | KRW 1.807,00 | KRW 1.748,00 | 4,75M |
| 2026-08-20 | KRW 1.786,00 | -%0,28 | KRW 1.770,00 | KRW 1.802,00 | KRW 1.736,00 | 6,02M |
| 2026-08-19 | KRW 1.791,00 | -%7,39 | KRW 1.890,00 | KRW 1.957,00 | KRW 1.771,00 | 17,28M |
| 2026-08-18 | KRW 1.934,00 | +%12,90 | KRW 1.720,00 | KRW 1.985,00 | KRW 1.719,00 | 47,19M |
| 2026-08-14 | KRW 1.713,00 | +%1,06 | KRW 1.700,00 | KRW 1.713,00 | KRW 1.677,00 | 2,98M |
| 2026-08-13 | KRW 1.695,00 | -%0,99 | KRW 1.715,00 | KRW 1.715,00 | KRW 1.690,00 | 3,10M |
| 2026-08-12 | KRW 1.712,00 | -%0,75 | KRW 1.728,00 | KRW 1.743,00 | KRW 1.704,00 | 4,32M |
| 2026-08-11 | KRW 1.725,00 | +%2,01 | KRW 1.720,00 | KRW 1.765,00 | KRW 1.694,00 | 7,35M |
| 2026-08-10 | KRW 1.691,00 | +%0,36 | KRW 1.687,00 | KRW 1.720,00 | KRW 1.666,00 | 3,17M |
| 2026-08-07 | KRW 1.685,00 | +%1,02 | KRW 1.677,00 | KRW 1.714,00 | KRW 1.647,00 | 4,02M |
| 2026-08-06 | KRW 1.668,00 | -%0,95 | KRW 1.664,00 | KRW 1.727,00 | KRW 1.631,00 | 7,27M |
| 2026-08-05 | KRW 1.684,00 | +%1,88 | KRW 1.655,00 | KRW 1.705,00 | KRW 1.641,00 | 4,17M |
| 2026-08-04 | KRW 1.653,00 | +%5,69 | KRW 1.567,00 | KRW 1.654,00 | KRW 1.567,00 | 3,87M |
| 2026-08-03 | KRW 1.564,00 | -%5,90 | KRW 1.613,00 | KRW 1.617,00 | KRW 1.542,00 | 4,52M |
| 2026-07-31 | KRW 1.662,00 | +%5,93 | KRW 1.569,00 | KRW 1.671,00 | KRW 1.557,00 | 6,36M |
| 2026-07-30 | KRW 1.569,00 | +%2,62 | KRW 1.532,00 | KRW 1.641,00 | KRW 1.532,00 | 7,59M |
| 2026-07-29 | KRW 1.529,00 | -%3,47 | KRW 1.580,00 | KRW 1.737,00 | KRW 1.524,00 | 14,02M |
| 2026-07-28 | KRW 1.584,00 | -%6,82 | KRW 1.631,00 | KRW 1.677,00 | KRW 1.580,00 | 5,97M |
| 2026-07-27 | KRW 1.700,00 | -%10,53 | KRW 1.780,00 | KRW 1.839,00 | KRW 1.700,00 | 9,78M |
| 2026-07-24 | KRW 1.900,00 | -%6,63 | KRW 2.120,00 | KRW 2.130,00 | KRW 1.900,00 | 20,73M |
| 2026-07-23 | KRW 2.035,00 | +%3,46 | KRW 1.962,00 | KRW 2.125,00 | KRW 1.945,00 | 28,76M |
| 2026-07-22 | KRW 1.967,00 | +%5,19 | KRW 1.884,00 | KRW 2.020,00 | KRW 1.832,00 | 30,42M |
| 2026-07-21 | KRW 1.870,00 | +%2,69 | KRW 1.806,00 | KRW 2.130,00 | KRW 1.790,00 | 58,64M |
| 2026-07-20 | KRW 1.821,00 | +%2,13 | KRW 1.884,00 | KRW 1.932,00 | KRW 1.783,00 | 18,97M |
| 2026-07-16 | KRW 1.783,00 | -%1,76 | KRW 1.842,00 | KRW 1.990,00 | KRW 1.767,00 | 27,82M |
| 2026-07-15 | KRW 1.815,00 | -%0,55 | KRW 1.770,00 | KRW 1.857,00 | KRW 1.758,00 | 13,21M |
| 2026-07-14 | KRW 1.825,00 | +%4,46 | KRW 1.858,00 | KRW 1.968,00 | KRW 1.773,00 | 44,26M |
| 2026-07-13 | KRW 1.747,00 | +%0,87 | KRW 1.840,00 | KRW 1.999,00 | KRW 1.733,00 | 33,80M |
| 2026-07-10 | KRW 1.732,00 | +%6,06 | KRW 1.611,00 | KRW 1.785,00 | KRW 1.605,00 | 12,55M |
| 2026-07-09 | KRW 1.633,00 | +%1,43 | KRW 1.610,00 | KRW 1.815,00 | KRW 1.581,00 | 44,23M |
| 2026-07-08 | KRW 1.610,00 | -%2,42 | KRW 1.731,00 | KRW 1.895,00 | KRW 1.584,00 | 50,05M |
| 2026-07-07 | KRW 1.650,00 | +%1,91 | KRW 1.619,00 | KRW 1.658,00 | KRW 1.604,00 | 1,79M |
| 2026-07-06 | KRW 1.619,00 | -%1,22 | KRW 1.642,00 | KRW 1.700,00 | KRW 1.596,00 | 2,01M |
| 2026-07-03 | KRW 1.639,00 | +%0,37 | KRW 1.629,00 | KRW 1.661,00 | KRW 1.591,00 | 1,52M |
| 2026-07-02 | KRW 1.633,00 | -%0,85 | KRW 1.626,00 | KRW 1.660,00 | KRW 1.609,00 | 1,68M |
| 2026-07-01 | KRW 1.647,00 | +%2,11 | KRW 1.602,00 | KRW 1.682,00 | KRW 1.579,00 | 1,93M |
| 2026-06-30 | KRW 1.613,00 | -%1,83 | KRW 1.640,00 | KRW 1.665,00 | KRW 1.602,00 | 1,44M |
| 2026-06-29 | KRW 1.643,00 | +%1,42 | KRW 1.571,00 | KRW 1.670,00 | KRW 1.571,00 | 1,91M |
| 2026-06-26 | KRW 1.620,00 | -%2,00 | KRW 1.637,00 | KRW 1.651,00 | KRW 1.565,00 | 2,24M |
| 2026-06-25 | KRW 1.653,00 | -%4,40 | KRW 1.722,00 | KRW 1.738,00 | KRW 1.639,00 | 1,87M |
| 2026-06-24 | KRW 1.729,00 | +%3,91 | KRW 1.631,00 | KRW 1.729,00 | KRW 1.616,00 | 2,51M |
| 2026-06-23 | KRW 1.664,00 | -%3,48 | KRW 1.720,00 | KRW 1.739,00 | KRW 1.658,00 | 2,83M |
| 2026-06-22 | KRW 1.724,00 | -%1,20 | KRW 1.793,00 | KRW 1.815,00 | KRW 1.723,00 | 3,45M |
| 2026-06-19 | KRW 1.745,00 | -%1,52 | KRW 1.780,00 | KRW 1.850,00 | KRW 1.712,00 | 9,09M |
| 2026-06-18 | KRW 1.772,00 | -%4,78 | KRW 1.849,00 | KRW 1.875,00 | KRW 1.765,00 | 3,18M |
| 2026-06-17 | KRW 1.861,00 | -%3,92 | KRW 1.933,00 | KRW 1.959,00 | KRW 1.859,00 | 4,75M |
| 2026-06-16 | KRW 1.937,00 | +%2,81 | KRW 1.889,00 | KRW 1.970,00 | KRW 1.855,00 | 9,44M |
| 2026-06-15 | KRW 1.884,00 | +%4,03 | KRW 1.811,00 | KRW 1.914,00 | KRW 1.750,00 | 12,25M |
| 2026-06-12 | KRW 1.811,00 | -%2,16 | KRW 1.797,00 | KRW 1.839,00 | KRW 1.750,00 | 9,46M |
| 2026-06-11 | KRW 1.851,00 | -%0,48 | KRW 1.988,00 | KRW 2.190,00 | KRW 1.841,00 | 40,19M |
| 2026-06-10 | KRW 1.860,00 | -%1,06 | KRW 1.910,00 | KRW 1.964,00 | KRW 1.811,00 | 10,64K |
| 2026-06-09 | KRW 1.880,00 | -%0,69 | KRW 1.796,00 | KRW 1.940,00 | KRW 1.795,00 | 5,02M |
| 2026-06-08 | KRW 1.893,00 | -%2,92 | KRW 1.886,00 | KRW 2.090,00 | KRW 1.854,00 | 12,78M |
| 2026-06-05 | KRW 1.950,00 | +%0,05 | KRW 1.930,00 | KRW 1.990,00 | KRW 1.896,00 | 5,35M |
| 2026-06-04 | KRW 1.949,00 | -%1,42 | KRW 1.975,00 | KRW 2.060,00 | KRW 1.938,00 | 4,48M |
| 2026-06-02 | KRW 1.977,00 | -%4,03 | KRW 2.045,00 | KRW 2.110,00 | KRW 1.965,00 | 9,37M |
| 2026-06-01 | KRW 2.060,00 | -%1,90 | KRW 2.120,00 | KRW 2.140,00 | KRW 2.015,00 | 8,63M |
| 2026-05-29 | KRW 2.100,00 | -%9,68 | KRW 2.220,00 | KRW 2.290,00 | KRW 2.065,00 | 15,70M |
| 2026-05-28 | KRW 2.325,00 | +%3,10 | KRW 2.280,00 | KRW 2.640,00 | KRW 2.205,00 | 91,21M |
| 2026-05-27 | KRW 2.255,00 | -%5,25 | KRW 2.340,00 | KRW 2.400,00 | KRW 2.240,00 | 8,57M |
| 2026-05-26 | KRW 2.380,00 | -%5,18 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.380,00 | 8,32M |
| 2026-05-22 | KRW 2.510,00 | +%2,45 | KRW 2.435,00 | KRW 2.570,00 | KRW 2.430,00 | 9,75M |