Heungkuk Metaltech Co., Ltd. 010240
KRX · Güney Kore · Üretici İmalatı
KRW 5.210,00+20,00 (+%0,39)
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 5.200,00 | +%0,19 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.190,00 | 1,56K |
| 2026-10-01 | KRW 5.190,00 | -%0,19 | KRW 5.200,00 | KRW 5.210,00 | KRW 5.100,00 | 14,91K |
| 2026-09-30 | KRW 5.200,00 | +%0,39 | KRW 5.170,00 | KRW 5.200,00 | KRW 5.170,00 | 3,72K |
| 2026-09-29 | KRW 5.180,00 | -%0,96 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.170,00 | 13,29K |
| 2026-09-28 | KRW 5.230,00 | +%0,19 | KRW 5.220,00 | KRW 5.230,00 | KRW 5.190,00 | 10,72K |
| 2026-09-23 | KRW 5.220,00 | +%0,19 | KRW 5.220,00 | KRW 5.240,00 | KRW 5.190,00 | 10,84K |
| 2026-09-22 | KRW 5.210,00 | -%1,14 | KRW 5.260,00 | KRW 5.260,00 | KRW 5.210,00 | 10,78K |
| 2026-09-21 | KRW 5.270,00 | +%0,38 | KRW 5.250,00 | KRW 5.290,00 | KRW 5.210,00 | 8,19K |
| 2026-09-18 | KRW 5.250,00 | %0,00 | KRW 5.250,00 | KRW 5.300,00 | KRW 5.150,00 | 22,43K |
| 2026-09-17 | KRW 5.250,00 | -%0,19 | KRW 5.315,00 | KRW 5.340,00 | KRW 5.230,00 | 10,59K |
| 2026-09-16 | KRW 5.260,00 | -%1,87 | KRW 5.320,00 | KRW 5.350,00 | KRW 5.260,00 | 18,04K |
| 2026-09-15 | KRW 5.360,00 | %0,00 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.310,00 | 6,60K |
| 2026-09-14 | KRW 5.360,00 | -%0,92 | KRW 5.410,00 | KRW 5.420,00 | KRW 5.340,00 | 22,15K |
| 2026-09-11 | KRW 5.410,00 | %0,00 | KRW 5.340,00 | KRW 5.410,00 | KRW 5.340,00 | 6,35K |
| 2026-09-10 | KRW 5.410,00 | %0,00 | KRW 5.410,00 | KRW 5.410,00 | KRW 5.360,00 | 3,47K |
| 2026-09-09 | KRW 5.410,00 | %0,00 | KRW 5.370,00 | KRW 5.430,00 | KRW 5.370,00 | 12,70K |
| 2026-09-08 | KRW 5.410,00 | %0,00 | KRW 5.400,00 | KRW 5.430,00 | KRW 5.380,00 | 4,08K |
| 2026-09-07 | KRW 5.410,00 | +%0,19 | KRW 5.400,00 | KRW 5.430,00 | KRW 5.350,00 | 8,34K |
| 2026-09-04 | KRW 5.400,00 | +%0,19 | KRW 5.390,00 | KRW 5.410,00 | KRW 5.330,00 | 21,14K |
| 2026-09-03 | KRW 5.390,00 | +%0,94 | KRW 5.360,00 | KRW 5.400,00 | KRW 5.330,00 | 4,93K |
| 2026-09-02 | KRW 5.340,00 | -%2,20 | KRW 5.470,00 | KRW 5.470,00 | KRW 5.340,00 | 24,72K |
| 2026-09-01 | KRW 5.460,00 | -%0,18 | KRW 5.470,00 | KRW 5.480,00 | KRW 5.360,00 | 9,94K |
| 2026-08-31 | KRW 5.470,00 | +%0,92 | KRW 5.420,00 | KRW 5.480,00 | KRW 5.350,00 | 19,23K |
| 2026-08-28 | KRW 5.420,00 | +%0,56 | KRW 5.420,00 | KRW 5.430,00 | KRW 5.320,00 | 14,29K |
| 2026-08-27 | KRW 5.390,00 | -%0,19 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.320,00 | 4,34K |
| 2026-08-26 | KRW 5.400,00 | +%0,19 | KRW 5.390,00 | KRW 5.400,00 | KRW 5.330,00 | 1,82K |
| 2026-08-25 | KRW 5.390,00 | +%0,94 | KRW 5.340,00 | KRW 5.400,00 | KRW 5.250,00 | 11,71K |
| 2026-08-24 | KRW 5.340,00 | -%1,29 | KRW 5.410,00 | KRW 5.450,00 | KRW 5.300,00 | 11,86K |
| 2026-08-21 | KRW 5.410,00 | -%2,52 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.360,00 | 17,62K |
| 2026-08-20 | KRW 5.550,00 | +%0,54 | KRW 5.520,00 | KRW 5.600,00 | KRW 5.430,00 | 26,94K |
| 2026-08-19 | KRW 5.520,00 | -%1,25 | KRW 5.600,00 | KRW 5.600,00 | KRW 5.450,00 | 28,53K |
| 2026-08-18 | KRW 5.590,00 | +%0,90 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.500,00 | 26,78K |
| 2026-08-14 | KRW 5.540,00 | +%2,03 | KRW 5.430,00 | KRW 5.600,00 | KRW 5.430,00 | 31,45K |
| 2026-08-13 | KRW 5.430,00 | -%0,91 | KRW 5.500,00 | KRW 5.520,00 | KRW 5.420,00 | 6,11K |
| 2026-08-12 | KRW 5.480,00 | -%1,08 | KRW 5.540,00 | KRW 5.550,00 | KRW 5.450,00 | 6,00K |
| 2026-08-11 | KRW 5.540,00 | +%0,36 | KRW 5.520,00 | KRW 5.570,00 | KRW 5.500,00 | 9,03K |
| 2026-08-10 | KRW 5.520,00 | +%0,18 | KRW 5.510,00 | KRW 5.530,00 | KRW 5.460,00 | 11,17K |
| 2026-08-07 | KRW 5.510,00 | +%1,29 | KRW 5.460,00 | KRW 5.510,00 | KRW 5.380,00 | 11,27K |
| 2026-08-06 | KRW 5.440,00 | -%1,09 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.380,00 | 11,46K |
| 2026-08-05 | KRW 5.500,00 | %0,00 | KRW 5.460,00 | KRW 5.550,00 | KRW 5.410,00 | 23,76K |
| 2026-08-04 | KRW 5.500,00 | +%2,61 | KRW 5.390,00 | KRW 5.510,00 | KRW 5.390,00 | 12,92K |
| 2026-08-03 | KRW 5.360,00 | +%0,56 | KRW 5.330,00 | KRW 5.440,00 | KRW 5.330,00 | 6,89K |
| 2026-07-31 | KRW 5.330,00 | +%0,95 | KRW 5.280,00 | KRW 5.350,00 | KRW 5.270,00 | 8,05K |
| 2026-07-30 | KRW 5.280,00 | +%1,93 | KRW 5.060,00 | KRW 5.330,00 | KRW 5.060,00 | 17,76K |
| 2026-07-29 | KRW 5.180,00 | -%1,71 | KRW 5.270,00 | KRW 5.360,00 | KRW 4.995,00 | 40,32K |
| 2026-07-28 | KRW 5.270,00 | -%2,95 | KRW 5.510,00 | KRW 5.520,00 | KRW 5.270,00 | 33,03K |
| 2026-07-27 | KRW 5.430,00 | -%1,27 | KRW 5.510,00 | KRW 5.620,00 | KRW 5.430,00 | 21,99K |
| 2026-07-24 | KRW 5.500,00 | -%0,54 | KRW 5.520,00 | KRW 5.590,00 | KRW 5.470,00 | 17,11K |
| 2026-07-23 | KRW 5.530,00 | +%2,79 | KRW 5.380,00 | KRW 5.540,00 | KRW 5.380,00 | 16,37K |
| 2026-07-22 | KRW 5.380,00 | %0,00 | KRW 5.380,00 | KRW 5.450,00 | KRW 5.380,00 | 2,64K |
| 2026-07-21 | KRW 5.380,00 | +%0,94 | KRW 5.330,00 | KRW 5.390,00 | KRW 5.240,00 | 14,82K |
| 2026-07-20 | KRW 5.330,00 | -%3,62 | KRW 5.500,00 | KRW 5.520,00 | KRW 5.230,00 | 30,69K |
| 2026-07-16 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.570,00 | KRW 5.440,00 | 7,67K |
| 2026-07-15 | KRW 5.530,00 | +%0,55 | KRW 5.500,00 | KRW 5.580,00 | KRW 5.420,00 | 17,04K |
| 2026-07-14 | KRW 5.500,00 | -%0,54 | KRW 5.520,00 | KRW 5.550,00 | KRW 5.300,00 | 32,85K |
| 2026-07-13 | KRW 5.530,00 | -%0,36 | KRW 5.540,00 | KRW 5.670,00 | KRW 5.480,00 | 27,81K |
| 2026-07-10 | KRW 5.550,00 | +%2,78 | KRW 5.390,00 | KRW 5.600,00 | KRW 5.390,00 | 13,85K |
| 2026-07-09 | KRW 5.400,00 | -%1,46 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.300,00 | 10,96K |
| 2026-07-08 | KRW 5.480,00 | -%1,97 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.350,00 | 27,81K |
| 2026-07-07 | KRW 5.590,00 | +%0,72 | KRW 5.550,00 | KRW 5.620,00 | KRW 5.440,00 | 25,82K |
| 2026-07-06 | KRW 5.550,00 | +%0,18 | KRW 5.540,00 | KRW 5.550,00 | KRW 5.420,00 | 9,56K |
| 2026-07-03 | KRW 5.540,00 | +%1,09 | KRW 5.530,00 | KRW 5.540,00 | KRW 5.330,00 | 18,04K |
| 2026-07-02 | KRW 5.480,00 | +%2,05 | KRW 5.390,00 | KRW 5.600,00 | KRW 5.280,00 | 16,20K |
| 2026-07-01 | KRW 5.370,00 | -%0,92 | KRW 5.420,00 | KRW 5.490,00 | KRW 5.300,00 | 34,63K |
| 2026-06-30 | KRW 5.420,00 | +%0,37 | KRW 5.430,00 | KRW 5.430,00 | KRW 5.300,00 | 12,23K |
| 2026-06-29 | KRW 5.400,00 | +%3,85 | KRW 5.200,00 | KRW 5.400,00 | KRW 5.140,00 | 17,53K |
| 2026-06-26 | KRW 5.200,00 | -%1,52 | KRW 5.240,00 | KRW 5.280,00 | KRW 5.070,00 | 35,90K |
| 2026-06-25 | KRW 5.280,00 | +%0,57 | KRW 5.300,00 | KRW 5.320,00 | KRW 5.210,00 | 9,25K |
| 2026-06-24 | KRW 5.250,00 | %0,00 | KRW 5.200,00 | KRW 5.360,00 | KRW 5.170,00 | 15,68K |
| 2026-06-23 | KRW 5.250,00 | -%2,23 | KRW 5.440,00 | KRW 5.500,00 | KRW 5.210,00 | 30,27K |
| 2026-06-22 | KRW 5.370,00 | %0,00 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 27,71K |
| 2026-06-19 | KRW 5.370,00 | -%0,19 | KRW 5.380,00 | KRW 5.400,00 | KRW 5.250,00 | 14,11K |
| 2026-06-18 | KRW 5.380,00 | -%3,24 | KRW 5.580,00 | KRW 5.580,00 | KRW 5.340,00 | 17,27K |
| 2026-06-17 | KRW 5.560,00 | -%0,71 | KRW 5.550,00 | KRW 5.630,00 | KRW 5.505,00 | 9,08K |
| 2026-06-16 | KRW 5.600,00 | +%2,94 | KRW 5.440,00 | KRW 5.650,00 | KRW 5.440,00 | 21,78K |
| 2026-06-15 | KRW 5.440,00 | %0,00 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.440,00 | 11,70K |
| 2026-06-12 | KRW 5.440,00 | +%2,26 | KRW 5.370,00 | KRW 5.530,00 | KRW 5.330,00 | 18,16K |
| 2026-06-11 | KRW 5.320,00 | +%2,31 | KRW 5.300,00 | KRW 5.330,00 | KRW 5.190,00 | 22,09K |
| 2026-06-10 | KRW 5.200,00 | -%0,38 | KRW 5.250,00 | KRW 5.300,00 | KRW 5.130,00 | 11,20K |
| 2026-06-09 | KRW 5.220,00 | +%1,95 | KRW 5.120,00 | KRW 5.280,00 | KRW 5.100,00 | 20,28K |
| 2026-06-08 | KRW 5.120,00 | -%2,48 | KRW 5.210,00 | KRW 5.210,00 | KRW 5.060,00 | 43,42K |
| 2026-06-05 | KRW 5.250,00 | %0,00 | KRW 5.250,00 | KRW 5.270,00 | KRW 5.140,00 | 10,37K |
| 2026-06-04 | KRW 5.250,00 | -%0,94 | KRW 5.350,00 | KRW 5.350,00 | KRW 5.210,00 | 10,62K |
| 2026-06-02 | KRW 5.300,00 | +%1,92 | KRW 5.200,00 | KRW 5.350,00 | KRW 5.120,00 | 28,33K |
| 2026-06-01 | KRW 5.200,00 | -%2,26 | KRW 5.320,00 | KRW 5.380,00 | KRW 5.180,00 | 39,65K |
| 2026-05-29 | KRW 5.320,00 | -%2,56 | KRW 5.460,00 | KRW 5.550,00 | KRW 5.240,00 | 46,06K |
| 2026-05-28 | KRW 5.460,00 | +%0,18 | KRW 5.500,00 | KRW 5.650,00 | KRW 5.350,00 | 32,82K |
| 2026-05-27 | KRW 5.450,00 | -%2,33 | KRW 5.610,00 | KRW 5.680,00 | KRW 5.420,00 | 39,48K |
| 2026-05-26 | KRW 5.580,00 | -%2,79 | KRW 5.740,00 | KRW 5.750,00 | KRW 5.530,00 | 62,03K |
| 2026-05-22 | KRW 5.740,00 | +%1,77 | KRW 5.620,00 | KRW 5.740,00 | KRW 5.570,00 | 16,47K |