Huneed Technologies Co., Ltd. 005870
KRX · Güney Kore · Elektronik Teknoloji
KRW 4.585,00+40,00 (+%0,88)
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 4.585,00 | +%0,88 | KRW 4.550,00 | KRW 4.605,00 | KRW 4.410,00 | 59,90K |
| 2026-10-01 | KRW 4.545,00 | +%1,34 | KRW 4.485,00 | KRW 4.555,00 | KRW 4.335,00 | 27,91K |
| 2026-09-30 | KRW 4.485,00 | +%0,45 | KRW 4.495,00 | KRW 4.600,00 | KRW 4.420,00 | 72,87K |
| 2026-09-29 | KRW 4.465,00 | +%1,02 | KRW 4.420,00 | KRW 4.500,00 | KRW 4.370,00 | 44,04K |
| 2026-09-28 | KRW 4.420,00 | +%1,49 | KRW 4.400,00 | KRW 4.485,00 | KRW 4.320,00 | 40,27K |
| 2026-09-23 | KRW 4.355,00 | -%1,25 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.340,00 | 21,94K |
| 2026-09-22 | KRW 4.410,00 | +%0,46 | KRW 4.420,00 | KRW 4.460,00 | KRW 4.350,00 | 24,47K |
| 2026-09-21 | KRW 4.390,00 | -%2,23 | KRW 4.530,00 | KRW 4.530,00 | KRW 4.365,00 | 43,37K |
| 2026-09-18 | KRW 4.490,00 | +%0,56 | KRW 4.495,00 | KRW 4.545,00 | KRW 4.410,00 | 23,10K |
| 2026-09-17 | KRW 4.465,00 | +%1,94 | KRW 4.400,00 | KRW 4.510,00 | KRW 4.340,00 | 40,62K |
| 2026-09-16 | KRW 4.380,00 | -%1,35 | KRW 4.515,00 | KRW 4.515,00 | KRW 4.350,00 | 22,04K |
| 2026-09-15 | KRW 4.440,00 | -%1,11 | KRW 4.550,00 | KRW 4.550,00 | KRW 4.380,00 | 23,60K |
| 2026-09-14 | KRW 4.490,00 | -%1,97 | KRW 4.600,00 | KRW 4.620,00 | KRW 4.490,00 | 37,18K |
| 2026-09-11 | KRW 4.580,00 | -%0,43 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.490,00 | 30,37K |
| 2026-09-10 | KRW 4.600,00 | +%2,00 | KRW 4.510,00 | KRW 4.605,00 | KRW 4.455,00 | 42,77K |
| 2026-09-09 | KRW 4.510,00 | +%2,27 | KRW 4.410,00 | KRW 4.535,00 | KRW 4.410,00 | 39,55K |
| 2026-09-08 | KRW 4.410,00 | -%0,79 | KRW 4.445,00 | KRW 4.525,00 | KRW 4.370,00 | 44,09K |
| 2026-09-07 | KRW 4.445,00 | +%3,37 | KRW 4.375,00 | KRW 4.470,00 | KRW 4.320,00 | 50,68K |
| 2026-09-04 | KRW 4.300,00 | -%1,15 | KRW 4.385,00 | KRW 4.410,00 | KRW 4.280,00 | 53,96K |
| 2026-09-03 | KRW 4.350,00 | -%1,25 | KRW 4.405,00 | KRW 4.410,00 | KRW 4.280,00 | 44,81K |
| 2026-09-02 | KRW 4.405,00 | -%3,29 | KRW 4.555,00 | KRW 4.555,00 | KRW 4.310,00 | 45,74K |
| 2026-09-01 | KRW 4.555,00 | -%0,65 | KRW 4.590,00 | KRW 4.600,00 | KRW 4.450,00 | 35,74K |
| 2026-08-31 | KRW 4.585,00 | -%0,76 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.440,00 | 17,82K |
| 2026-08-28 | KRW 4.620,00 | +%1,43 | KRW 4.650,00 | KRW 4.650,00 | KRW 4.520,00 | 15,41K |
| 2026-08-27 | KRW 4.555,00 | -%1,51 | KRW 4.625,00 | KRW 4.690,00 | KRW 4.540,00 | 22,17K |
| 2026-08-26 | KRW 4.625,00 | +%0,11 | KRW 4.620,00 | KRW 4.630,00 | KRW 4.470,00 | 29,19K |
| 2026-08-25 | KRW 4.620,00 | +%5,00 | KRW 4.395,00 | KRW 4.830,00 | KRW 4.250,00 | 58,05K |
| 2026-08-24 | KRW 4.400,00 | -%1,01 | KRW 4.445,00 | KRW 4.470,00 | KRW 4.265,00 | 35,51K |
| 2026-08-21 | KRW 4.445,00 | -%1,66 | KRW 4.520,00 | KRW 4.520,00 | KRW 4.300,00 | 40,69K |
| 2026-08-20 | KRW 4.520,00 | -%0,88 | KRW 4.595,00 | KRW 4.600,00 | KRW 4.455,00 | 29,21K |
| 2026-08-19 | KRW 4.560,00 | -%3,90 | KRW 4.745,00 | KRW 4.790,00 | KRW 4.490,00 | 64,41K |
| 2026-08-18 | KRW 4.745,00 | +%3,26 | KRW 4.590,00 | KRW 4.840,00 | KRW 4.485,00 | 120,45K |
| 2026-08-14 | KRW 4.595,00 | +%0,77 | KRW 4.580,00 | KRW 4.680,00 | KRW 4.500,00 | 36,44K |
| 2026-08-13 | KRW 4.560,00 | -%0,55 | KRW 4.625,00 | KRW 4.625,00 | KRW 4.480,00 | 39,11K |
| 2026-08-12 | KRW 4.585,00 | -%0,76 | KRW 4.625,00 | KRW 4.670,00 | KRW 4.500,00 | 41,27K |
| 2026-08-11 | KRW 4.620,00 | +%0,43 | KRW 4.600,00 | KRW 4.710,00 | KRW 4.500,00 | 34,94K |
| 2026-08-10 | KRW 4.600,00 | +%3,84 | KRW 4.430,00 | KRW 4.600,00 | KRW 4.405,00 | 44,42K |
| 2026-08-07 | KRW 4.430,00 | +%0,80 | KRW 4.410,00 | KRW 4.490,00 | KRW 4.320,00 | 28,84K |
| 2026-08-06 | KRW 4.395,00 | +%0,80 | KRW 4.420,00 | KRW 4.570,00 | KRW 4.365,00 | 55,17K |
| 2026-08-05 | KRW 4.360,00 | +%1,63 | KRW 4.290,00 | KRW 4.445,00 | KRW 4.285,00 | 52,57K |
| 2026-08-04 | KRW 4.290,00 | +%4,38 | KRW 4.090,00 | KRW 4.320,00 | KRW 4.090,00 | 45,26K |
| 2026-08-03 | KRW 4.110,00 | -%1,67 | KRW 4.130,00 | KRW 4.210,00 | KRW 4.050,00 | 30,93K |
| 2026-07-31 | KRW 4.180,00 | +%7,59 | KRW 3.915,00 | KRW 4.180,00 | KRW 3.915,00 | 81,75K |
| 2026-07-30 | KRW 3.885,00 | +%0,26 | KRW 3.550,00 | KRW 4.110,00 | KRW 3.550,00 | 68,46K |
| 2026-07-29 | KRW 3.875,00 | -%6,96 | KRW 4.165,00 | KRW 4.195,00 | KRW 3.725,00 | 102,12K |
| 2026-07-28 | KRW 4.165,00 | -%5,13 | KRW 4.380,00 | KRW 4.380,00 | KRW 4.045,00 | 65,04K |
| 2026-07-27 | KRW 4.390,00 | -%5,29 | KRW 4.635,00 | KRW 4.640,00 | KRW 4.385,00 | 57,89K |
| 2026-07-24 | KRW 4.635,00 | +%0,11 | KRW 4.650,00 | KRW 4.835,00 | KRW 4.500,00 | 63,47K |
| 2026-07-23 | KRW 4.630,00 | +%5,71 | KRW 4.380,00 | KRW 4.630,00 | KRW 4.370,00 | 41,88K |
| 2026-07-22 | KRW 4.380,00 | +%1,51 | KRW 4.325,00 | KRW 4.495,00 | KRW 4.325,00 | 41,91K |
| 2026-07-21 | KRW 4.315,00 | -%0,46 | KRW 4.230,00 | KRW 4.385,00 | KRW 4.230,00 | 45,04K |
| 2026-07-20 | KRW 4.335,00 | -%3,45 | KRW 4.520,00 | KRW 4.520,00 | KRW 4.300,00 | 53,10K |
| 2026-07-16 | KRW 4.490,00 | +%0,34 | KRW 4.475,00 | KRW 4.535,00 | KRW 4.405,00 | 33,13K |
| 2026-07-15 | KRW 4.475,00 | +%2,17 | KRW 4.405,00 | KRW 4.535,00 | KRW 4.400,00 | 43,32K |
| 2026-07-14 | KRW 4.380,00 | -%1,46 | KRW 4.410,00 | KRW 4.445,00 | KRW 4.225,00 | 61,75K |
| 2026-07-13 | KRW 4.445,00 | -%3,16 | KRW 4.600,00 | KRW 4.730,00 | KRW 4.340,00 | 59,60K |
| 2026-07-10 | KRW 4.590,00 | +%5,52 | KRW 4.340,00 | KRW 4.655,00 | KRW 4.340,00 | 58,11K |
| 2026-07-09 | KRW 4.350,00 | -%0,23 | KRW 4.340,00 | KRW 4.570,00 | KRW 4.340,00 | 45,99K |
| 2026-07-08 | KRW 4.360,00 | -%2,24 | KRW 4.500,00 | KRW 4.550,00 | KRW 4.245,00 | 65,99K |
| 2026-07-07 | KRW 4.460,00 | -%3,04 | KRW 4.590,00 | KRW 4.650,00 | KRW 4.355,00 | 36,24K |
| 2026-07-06 | KRW 4.600,00 | -%0,43 | KRW 4.615,00 | KRW 4.680,00 | KRW 4.465,00 | 31,87K |
| 2026-07-03 | KRW 4.620,00 | +%3,59 | KRW 4.440,00 | KRW 4.620,00 | KRW 4.315,00 | 34,79K |
| 2026-07-02 | KRW 4.460,00 | -%4,19 | KRW 4.560,00 | KRW 4.695,00 | KRW 4.410,00 | 42,38K |
| 2026-07-01 | KRW 4.655,00 | +%3,67 | KRW 4.510,00 | KRW 4.760,00 | KRW 4.510,00 | 49,67K |
| 2026-06-30 | KRW 4.490,00 | -%3,65 | KRW 4.510,00 | KRW 4.750,00 | KRW 4.470,00 | 45,68K |
| 2026-06-29 | KRW 4.660,00 | +%10,17 | KRW 4.130,00 | KRW 4.700,00 | KRW 4.130,00 | 99,82K |
| 2026-06-26 | KRW 4.230,00 | -%4,30 | KRW 4.385,00 | KRW 4.495,00 | KRW 4.145,00 | 122,80K |
| 2026-06-25 | KRW 4.420,00 | -%5,15 | KRW 4.630,00 | KRW 4.760,00 | KRW 4.405,00 | 113,72K |
| 2026-06-24 | KRW 4.660,00 | +%1,64 | KRW 4.585,00 | KRW 4.700,00 | KRW 4.535,00 | 95,89K |
| 2026-06-23 | KRW 4.585,00 | -%7,00 | KRW 4.860,00 | KRW 4.930,00 | KRW 4.585,00 | 107,96K |
| 2026-06-22 | KRW 4.930,00 | -%1,99 | KRW 5.030,00 | KRW 5.080,00 | KRW 4.850,00 | 118,68K |
| 2026-06-19 | KRW 5.030,00 | -%6,68 | KRW 5.390,00 | KRW 5.400,00 | KRW 4.960,00 | 235,52K |
| 2026-06-18 | KRW 5.390,00 | -%6,10 | KRW 5.710,00 | KRW 5.800,00 | KRW 5.390,00 | 129,53K |
| 2026-06-17 | KRW 5.740,00 | -%1,03 | KRW 5.820,00 | KRW 5.890,00 | KRW 5.640,00 | 69,43K |
| 2026-06-16 | KRW 5.800,00 | +%4,13 | KRW 5.600,00 | KRW 6.190,00 | KRW 5.600,00 | 287,82K |
| 2026-06-15 | KRW 5.570,00 | -%0,54 | KRW 5.700,00 | KRW 5.760,00 | KRW 5.550,00 | 91,97K |
| 2026-06-12 | KRW 5.600,00 | +%0,36 | KRW 5.600,00 | KRW 5.800,00 | KRW 5.470,00 | 172,76K |
| 2026-06-11 | KRW 5.580,00 | +%1,45 | KRW 5.580,00 | KRW 5.750,00 | KRW 5.420,00 | 140,16K |
| 2026-06-10 | KRW 5.500,00 | -%0,72 | KRW 5.590,00 | KRW 5.760,00 | KRW 5.410,00 | 129,08K |
| 2026-06-09 | KRW 5.540,00 | +%1,65 | KRW 5.430,00 | KRW 5.700,00 | KRW 5.430,00 | 85,12K |
| 2026-06-08 | KRW 5.450,00 | -%4,39 | KRW 5.590,00 | KRW 5.590,00 | KRW 5.320,00 | 151,97K |
| 2026-06-05 | KRW 5.700,00 | -%2,56 | KRW 5.840,00 | KRW 6.080,00 | KRW 5.620,00 | 118,45K |
| 2026-06-04 | KRW 5.850,00 | -%0,51 | KRW 5.700,00 | KRW 6.030,00 | KRW 5.700,00 | 86,87K |
| 2026-06-02 | KRW 5.880,00 | -%2,00 | KRW 5.870,00 | KRW 6.080,00 | KRW 5.740,00 | 103,90K |
| 2026-06-01 | KRW 6.000,00 | -%4,31 | KRW 6.260,00 | KRW 6.260,00 | KRW 5.990,00 | 181,74K |
| 2026-05-29 | KRW 6.270,00 | -%3,24 | KRW 6.600,00 | KRW 6.800,00 | KRW 6.200,00 | 167,37K |
| 2026-05-28 | KRW 6.480,00 | -%1,97 | KRW 6.610,00 | KRW 6.680,00 | KRW 6.300,00 | 174,34K |
| 2026-05-27 | KRW 6.610,00 | -%3,78 | KRW 6.870,00 | KRW 6.900,00 | KRW 6.590,00 | 179,36K |
| 2026-05-26 | KRW 6.870,00 | -%2,55 | KRW 7.060,00 | KRW 7.180,00 | KRW 6.800,00 | 146,93K |
| 2026-05-22 | KRW 7.050,00 | +%1,15 | KRW 6.970,00 | KRW 7.200,00 | KRW 6.920,00 | 134,06K |