Hansol Logistics Co., Ltd. 009180
KRX · Güney Kore · Ulaştırma
KRW 2.810,00+35,00 (+%1,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.805,00 | +%1,08 | KRW 2.780,00 | KRW 2.815,00 | KRW 2.770,00 | 24,89K |
| 2026-10-01 | KRW 2.775,00 | -%0,54 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.745,00 | 15,54K |
| 2026-09-30 | KRW 2.790,00 | +%1,27 | KRW 2.790,00 | KRW 2.805,00 | KRW 2.770,00 | 26,43K |
| 2026-09-29 | KRW 2.755,00 | %0,00 | KRW 2.780,00 | KRW 2.785,00 | KRW 2.755,00 | 44,62K |
| 2026-09-28 | KRW 2.755,00 | -%0,18 | KRW 2.760,00 | KRW 2.775,00 | KRW 2.735,00 | 16,12K |
| 2026-09-23 | KRW 2.760,00 | +%0,18 | KRW 2.765,00 | KRW 2.765,00 | KRW 2.745,00 | 8,91K |
| 2026-09-22 | KRW 2.755,00 | +%0,18 | KRW 2.765,00 | KRW 2.770,00 | KRW 2.725,00 | 12,27K |
| 2026-09-21 | KRW 2.750,00 | -%0,54 | KRW 2.765,00 | KRW 2.770,00 | KRW 2.740,00 | 18,66K |
| 2026-09-18 | KRW 2.765,00 | -%0,18 | KRW 2.770,00 | KRW 2.785,00 | KRW 2.755,00 | 10,83K |
| 2026-09-17 | KRW 2.770,00 | %0,00 | KRW 2.755,00 | KRW 2.775,00 | KRW 2.745,00 | 24,20K |
| 2026-09-16 | KRW 2.770,00 | -%0,36 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.745,00 | 12,34K |
| 2026-09-15 | KRW 2.780,00 | %0,00 | KRW 2.755,00 | KRW 2.790,00 | KRW 2.745,00 | 10,30K |
| 2026-09-14 | KRW 2.780,00 | +%0,18 | KRW 2.775,00 | KRW 2.780,00 | KRW 2.740,00 | 13,92K |
| 2026-09-11 | KRW 2.775,00 | +%0,54 | KRW 2.735,00 | KRW 2.775,00 | KRW 2.735,00 | 18,56K |
| 2026-09-10 | KRW 2.760,00 | %0,00 | KRW 2.750,00 | KRW 2.780,00 | KRW 2.730,00 | 53,86K |
| 2026-09-09 | KRW 2.760,00 | -%0,54 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.750,00 | 6,80K |
| 2026-09-08 | KRW 2.775,00 | -%0,18 | KRW 2.770,00 | KRW 2.800,00 | KRW 2.755,00 | 13,11K |
| 2026-09-07 | KRW 2.780,00 | -%0,71 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.775,00 | 11,03K |
| 2026-09-04 | KRW 2.800,00 | +%0,54 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.760,00 | 25,96K |
| 2026-09-03 | KRW 2.785,00 | -%0,18 | KRW 2.790,00 | KRW 2.805,00 | KRW 2.755,00 | 50,05K |
| 2026-09-02 | KRW 2.790,00 | -%1,24 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.765,00 | 42,99K |
| 2026-09-01 | KRW 2.825,00 | +%1,44 | KRW 2.775,00 | KRW 2.855,00 | KRW 2.735,00 | 74,56K |
| 2026-08-31 | KRW 2.785,00 | %0,00 | KRW 2.780,00 | KRW 2.785,00 | KRW 2.735,00 | 21,95K |
| 2026-08-28 | KRW 2.785,00 | +%0,91 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.740,00 | 41,59K |
| 2026-08-27 | KRW 2.760,00 | -%1,60 | KRW 2.810,00 | KRW 2.815,00 | KRW 2.730,00 | 26,16K |
| 2026-08-26 | KRW 2.805,00 | +%0,18 | KRW 2.805,00 | KRW 2.820,00 | KRW 2.770,00 | 32,47K |
| 2026-08-25 | KRW 2.800,00 | +%1,82 | KRW 2.760,00 | KRW 2.800,00 | KRW 2.700,00 | 57,56K |
| 2026-08-24 | KRW 2.750,00 | +%0,92 | KRW 2.735,00 | KRW 2.755,00 | KRW 2.720,00 | 21,09K |
| 2026-08-21 | KRW 2.725,00 | -%0,37 | KRW 2.735,00 | KRW 2.740,00 | KRW 2.700,00 | 11,93K |
| 2026-08-20 | KRW 2.735,00 | %0,00 | KRW 2.735,00 | KRW 2.755,00 | KRW 2.710,00 | 30,21K |
| 2026-08-19 | KRW 2.735,00 | -%1,62 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.710,00 | 33,56K |
| 2026-08-18 | KRW 2.780,00 | -%1,24 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.740,00 | 77,03K |
| 2026-08-14 | KRW 2.815,00 | +%0,36 | KRW 2.800,00 | KRW 2.815,00 | KRW 2.770,00 | 50,55K |
| 2026-08-13 | KRW 2.805,00 | -%0,53 | KRW 2.815,00 | KRW 2.830,00 | KRW 2.785,00 | 54,12K |
| 2026-08-12 | KRW 2.820,00 | %0,00 | KRW 2.820,00 | KRW 2.830,00 | KRW 2.780,00 | 35,76K |
| 2026-08-11 | KRW 2.820,00 | +%0,89 | KRW 2.795,00 | KRW 2.825,00 | KRW 2.790,00 | 43,75K |
| 2026-08-10 | KRW 2.795,00 | +%1,64 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.750,00 | 51,51K |
| 2026-08-07 | KRW 2.750,00 | %0,00 | KRW 2.750,00 | KRW 2.760,00 | KRW 2.720,00 | 24,50K |
| 2026-08-06 | KRW 2.750,00 | -%1,26 | KRW 2.785,00 | KRW 2.790,00 | KRW 2.730,00 | 33,25K |
| 2026-08-05 | KRW 2.785,00 | +%0,54 | KRW 2.790,00 | KRW 2.805,00 | KRW 2.765,00 | 29,95K |
| 2026-08-04 | KRW 2.770,00 | +%1,09 | KRW 2.720,00 | KRW 2.785,00 | KRW 2.720,00 | 25,43K |
| 2026-08-03 | KRW 2.740,00 | -%0,36 | KRW 2.750,00 | KRW 2.760,00 | KRW 2.700,00 | 32,29K |
| 2026-07-31 | KRW 2.750,00 | +%2,42 | KRW 2.710,00 | KRW 2.750,00 | KRW 2.675,00 | 25,06K |
| 2026-07-30 | KRW 2.685,00 | +%1,32 | KRW 2.650,00 | KRW 2.730,00 | KRW 2.620,00 | 65,99K |
| 2026-07-29 | KRW 2.650,00 | -%1,49 | KRW 2.710,00 | KRW 2.765,00 | KRW 2.530,00 | 141,10K |
| 2026-07-28 | KRW 2.690,00 | -%2,54 | KRW 2.760,00 | KRW 2.775,00 | KRW 2.640,00 | 89,34K |
| 2026-07-27 | KRW 2.760,00 | -%0,72 | KRW 2.755,00 | KRW 2.785,00 | KRW 2.740,00 | 20,87K |
| 2026-07-24 | KRW 2.780,00 | +%1,46 | KRW 2.735,00 | KRW 2.815,00 | KRW 2.710,00 | 42,01K |
| 2026-07-23 | KRW 2.740,00 | +%1,86 | KRW 2.690,00 | KRW 2.760,00 | KRW 2.690,00 | 39,77K |
| 2026-07-22 | KRW 2.690,00 | -%2,00 | KRW 2.750,00 | KRW 2.770,00 | KRW 2.690,00 | 31,21K |
| 2026-07-21 | KRW 2.745,00 | +%0,73 | KRW 2.680,00 | KRW 2.765,00 | KRW 2.630,00 | 74,14K |
| 2026-07-20 | KRW 2.725,00 | -%1,45 | KRW 2.750,00 | KRW 2.760,00 | KRW 2.680,00 | 75,40K |
| 2026-07-16 | KRW 2.765,00 | +%0,36 | KRW 2.755,00 | KRW 2.775,00 | KRW 2.690,00 | 34,50K |
| 2026-07-15 | KRW 2.755,00 | +%1,85 | KRW 2.730,00 | KRW 2.755,00 | KRW 2.700,00 | 47,36K |
| 2026-07-14 | KRW 2.705,00 | +%0,74 | KRW 2.665,00 | KRW 2.745,00 | KRW 2.660,00 | 81,58K |
| 2026-07-13 | KRW 2.685,00 | -%2,89 | KRW 2.745,00 | KRW 2.795,00 | KRW 2.680,00 | 78,29K |
| 2026-07-10 | KRW 2.765,00 | +%2,98 | KRW 2.705,00 | KRW 2.770,00 | KRW 2.685,00 | 43,51K |
| 2026-07-09 | KRW 2.685,00 | +%0,75 | KRW 2.685,00 | KRW 2.720,00 | KRW 2.610,00 | 36,88K |
| 2026-07-08 | KRW 2.665,00 | -%2,38 | KRW 2.730,00 | KRW 2.745,00 | KRW 2.640,00 | 73,43K |
| 2026-07-07 | KRW 2.730,00 | %0,00 | KRW 2.720,00 | KRW 2.785,00 | KRW 2.685,00 | 53,93K |
| 2026-07-06 | KRW 2.730,00 | -%0,73 | KRW 2.775,00 | KRW 2.795,00 | KRW 2.725,00 | 35,60K |
| 2026-07-03 | KRW 2.750,00 | +%1,48 | KRW 2.720,00 | KRW 2.760,00 | KRW 2.680,00 | 28,50K |
| 2026-07-02 | KRW 2.710,00 | -%2,69 | KRW 2.785,00 | KRW 2.785,00 | KRW 2.710,00 | 58,29K |
| 2026-07-01 | KRW 2.785,00 | %0,00 | KRW 2.770,00 | KRW 2.795,00 | KRW 2.725,00 | 58,74K |
| 2026-06-30 | KRW 2.785,00 | +%0,54 | KRW 2.770,00 | KRW 2.795,00 | KRW 2.745,00 | 63,84K |
| 2026-06-29 | KRW 2.770,00 | +%3,36 | KRW 2.665,00 | KRW 2.785,00 | KRW 2.665,00 | 62,05K |
| 2026-06-26 | KRW 2.680,00 | %0,00 | KRW 2.680,00 | KRW 2.715,00 | KRW 2.645,00 | 86,37K |
| 2026-06-25 | KRW 2.680,00 | %0,00 | KRW 2.655,00 | KRW 2.730,00 | KRW 2.640,00 | 55,65K |
| 2026-06-24 | KRW 2.680,00 | -%0,56 | KRW 2.680,00 | KRW 2.715,00 | KRW 2.640,00 | 65,31K |
| 2026-06-23 | KRW 2.695,00 | -%3,41 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.640,00 | 130,29K |
| 2026-06-22 | KRW 2.790,00 | -%0,18 | KRW 2.795,00 | KRW 2.830,00 | KRW 2.740,00 | 80,48K |
| 2026-06-19 | KRW 2.795,00 | -%1,24 | KRW 2.830,00 | KRW 2.850,00 | KRW 2.755,00 | 59,64K |
| 2026-06-18 | KRW 2.830,00 | -%0,88 | KRW 2.855,00 | KRW 2.870,00 | KRW 2.800,00 | 65,20K |
| 2026-06-17 | KRW 2.855,00 | -%1,04 | KRW 2.870,00 | KRW 2.905,00 | KRW 2.835,00 | 47,90K |
| 2026-06-16 | KRW 2.885,00 | +%1,41 | KRW 2.845,00 | KRW 2.900,00 | KRW 2.790,00 | 86,34K |
| 2026-06-15 | KRW 2.845,00 | +%0,71 | KRW 2.850,00 | KRW 2.890,00 | KRW 2.810,00 | 121,32K |
| 2026-06-12 | KRW 2.825,00 | +%2,73 | KRW 2.750,00 | KRW 2.885,00 | KRW 2.750,00 | 81,87K |
| 2026-06-11 | KRW 2.750,00 | +%2,04 | KRW 2.680,00 | KRW 2.820,00 | KRW 2.620,00 | 125,54K |
| 2026-06-10 | KRW 2.695,00 | -%0,19 | KRW 2.695,00 | KRW 2.720,00 | KRW 2.630,00 | 117 |
| 2026-06-09 | KRW 2.700,00 | +%5,26 | KRW 2.645,00 | KRW 2.740,00 | KRW 2.580,00 | 80,05K |
| 2026-06-08 | KRW 2.565,00 | -%5,70 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 293,16K |
| 2026-06-05 | KRW 2.720,00 | -%0,91 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.690,00 | 58,26K |
| 2026-06-04 | KRW 2.745,00 | +%0,73 | KRW 2.690,00 | KRW 2.820,00 | KRW 2.690,00 | 96,54K |
| 2026-06-02 | KRW 2.725,00 | +%0,18 | KRW 2.720,00 | KRW 2.750,00 | KRW 2.655,00 | 148,98K |
| 2026-06-01 | KRW 2.720,00 | -%4,39 | KRW 2.840,00 | KRW 2.845,00 | KRW 2.720,00 | 180,65K |
| 2026-05-29 | KRW 2.845,00 | -%1,56 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.795,00 | 129,56K |
| 2026-05-28 | KRW 2.890,00 | -%0,69 | KRW 2.915,00 | KRW 2.925,00 | KRW 2.830,00 | 161,35K |
| 2026-05-27 | KRW 2.910,00 | -%2,18 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.905,00 | 124,51K |
| 2026-05-26 | KRW 2.975,00 | -%2,78 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.975,00 | 143,93K |
| 2026-05-22 | KRW 3.060,00 | +%4,97 | KRW 2.960,00 | KRW 3.060,00 | KRW 2.945,00 | 100,50K |