Hwashin Co., Ltd 010690
KRX · Güney Kore · Üretici İmalatı
KRW 7.630,00+80,00 (+%1,06)
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 7.630,00 | +%1,06 | KRW 7.550,00 | KRW 7.800,00 | KRW 7.550,00 | 171,57K |
| 2026-10-01 | KRW 7.550,00 | +%2,72 | KRW 7.410,00 | KRW 7.570,00 | KRW 7.410,00 | 133,55K |
| 2026-09-30 | KRW 7.350,00 | +%0,27 | KRW 7.400,00 | KRW 7.470,00 | KRW 7.350,00 | 70,06K |
| 2026-09-29 | KRW 7.330,00 | -%1,61 | KRW 7.410,00 | KRW 7.450,00 | KRW 7.300,00 | 96,80K |
| 2026-09-28 | KRW 7.450,00 | +%1,50 | KRW 7.360,00 | KRW 7.530,00 | KRW 7.340,00 | 102,46K |
| 2026-09-23 | KRW 7.340,00 | -%2,26 | KRW 7.510,00 | KRW 7.540,00 | KRW 7.300,00 | 163,64K |
| 2026-09-22 | KRW 7.510,00 | -%0,79 | KRW 7.600,00 | KRW 7.770,00 | KRW 7.500,00 | 168,60K |
| 2026-09-21 | KRW 7.570,00 | -%1,05 | KRW 7.660,00 | KRW 7.660,00 | KRW 7.490,00 | 78,76K |
| 2026-09-18 | KRW 7.650,00 | +%1,59 | KRW 7.600,00 | KRW 7.700,00 | KRW 7.560,00 | 87,28K |
| 2026-09-17 | KRW 7.530,00 | +%0,13 | KRW 7.520,00 | KRW 7.590,00 | KRW 7.460,00 | 69,21K |
| 2026-09-16 | KRW 7.520,00 | +%0,27 | KRW 7.490,00 | KRW 7.550,00 | KRW 7.400,00 | 73,39K |
| 2026-09-15 | KRW 7.500,00 | -%0,13 | KRW 7.490,00 | KRW 7.640,00 | KRW 7.440,00 | 83,62K |
| 2026-09-14 | KRW 7.510,00 | -%2,47 | KRW 7.630,00 | KRW 7.630,00 | KRW 7.460,00 | 107,25K |
| 2026-09-11 | KRW 7.700,00 | -%1,66 | KRW 7.700,00 | KRW 7.760,00 | KRW 7.650,00 | 90,99K |
| 2026-09-10 | KRW 7.830,00 | +%0,77 | KRW 7.680,00 | KRW 7.870,00 | KRW 7.650,00 | 126,54K |
| 2026-09-09 | KRW 7.770,00 | +%1,30 | KRW 7.690,00 | KRW 7.800,00 | KRW 7.670,00 | 81,85K |
| 2026-09-08 | KRW 7.670,00 | -%1,67 | KRW 7.810,00 | KRW 7.850,00 | KRW 7.670,00 | 151,66K |
| 2026-09-07 | KRW 7.800,00 | +%0,65 | KRW 7.850,00 | KRW 7.890,00 | KRW 7.770,00 | 132,10K |
| 2026-09-04 | KRW 7.750,00 | +%2,11 | KRW 7.650,00 | KRW 7.900,00 | KRW 7.600,00 | 239,60K |
| 2026-09-03 | KRW 7.590,00 | -%0,78 | KRW 7.730,00 | KRW 7.790,00 | KRW 7.500,00 | 203,45K |
| 2026-09-02 | KRW 7.650,00 | -%3,65 | KRW 7.800,00 | KRW 7.890,00 | KRW 7.650,00 | 174,95K |
| 2026-09-01 | KRW 7.940,00 | -%1,00 | KRW 8.030,00 | KRW 8.100,00 | KRW 7.880,00 | 160,56K |
| 2026-08-31 | KRW 8.020,00 | +%1,26 | KRW 7.920,00 | KRW 8.440,00 | KRW 7.700,00 | 336,17K |
| 2026-08-28 | KRW 7.920,00 | -%1,25 | KRW 8.020,00 | KRW 8.100,00 | KRW 7.880,00 | 231,75K |
| 2026-08-27 | KRW 8.020,00 | -%2,79 | KRW 8.360,00 | KRW 8.360,00 | KRW 8.010,00 | 286,72K |
| 2026-08-26 | KRW 8.250,00 | -%1,20 | KRW 8.350,00 | KRW 8.460,00 | KRW 8.190,00 | 365,06K |
| 2026-08-25 | KRW 8.350,00 | +%2,33 | KRW 8.320,00 | KRW 8.390,00 | KRW 7.900,00 | 309,60K |
| 2026-08-24 | KRW 8.160,00 | +%0,25 | KRW 8.140,00 | KRW 8.390,00 | KRW 8.110,00 | 204,71K |
| 2026-08-21 | KRW 8.140,00 | -%3,67 | KRW 8.300,00 | KRW 8.320,00 | KRW 8.080,00 | 348,85K |
| 2026-08-20 | KRW 8.450,00 | -%0,82 | KRW 8.540,00 | KRW 8.580,00 | KRW 8.230,00 | 539,51K |
| 2026-08-19 | KRW 8.520,00 | +%1,43 | KRW 8.060,00 | KRW 10.350,00 | KRW 8.060,00 | 4,46M |
| 2026-08-18 | KRW 8.400,00 | -%7,39 | KRW 8.940,00 | KRW 8.970,00 | KRW 8.310,00 | 487,33K |
| 2026-08-14 | KRW 9.070,00 | +%3,19 | KRW 9.000,00 | KRW 9.580,00 | KRW 8.870,00 | 1,95M |
| 2026-08-13 | KRW 8.790,00 | -%0,34 | KRW 8.930,00 | KRW 9.100,00 | KRW 8.710,00 | 336,08K |
| 2026-08-12 | KRW 8.820,00 | +%2,44 | KRW 8.610,00 | KRW 8.970,00 | KRW 8.500,00 | 276,42K |
| 2026-08-11 | KRW 8.610,00 | +%0,23 | KRW 8.510,00 | KRW 8.830,00 | KRW 8.470,00 | 314,09K |
| 2026-08-10 | KRW 8.590,00 | +%6,71 | KRW 8.100,00 | KRW 8.600,00 | KRW 8.050,00 | 327,33K |
| 2026-08-07 | KRW 8.050,00 | -%1,83 | KRW 8.210,00 | KRW 8.260,00 | KRW 7.900,00 | 196,72K |
| 2026-08-06 | KRW 8.200,00 | +%0,12 | KRW 8.190,00 | KRW 8.500,00 | KRW 7.990,00 | 324,12K |
| 2026-08-05 | KRW 8.190,00 | +%5,27 | KRW 7.960,00 | KRW 8.300,00 | KRW 7.950,00 | 338,74K |
| 2026-08-04 | KRW 7.780,00 | +%4,85 | KRW 7.430,00 | KRW 7.800,00 | KRW 7.350,00 | 388,67K |
| 2026-08-03 | KRW 7.420,00 | +%2,91 | KRW 7.180,00 | KRW 7.660,00 | KRW 7.000,00 | 405,37K |
| 2026-07-31 | KRW 7.210,00 | +%7,29 | KRW 7.000,00 | KRW 7.240,00 | KRW 6.970,00 | 350,32K |
| 2026-07-30 | KRW 6.720,00 | -%0,44 | KRW 6.650,00 | KRW 7.050,00 | KRW 6.620,00 | 362,80K |
| 2026-07-29 | KRW 6.750,00 | -%5,33 | KRW 7.190,00 | KRW 7.420,00 | KRW 6.410,00 | 489,23K |
| 2026-07-28 | KRW 7.130,00 | -%8,71 | KRW 7.530,00 | KRW 7.790,00 | KRW 7.050,00 | 321,86K |
| 2026-07-27 | KRW 7.810,00 | +%1,03 | KRW 7.840,00 | KRW 8.000,00 | KRW 7.700,00 | 157,59K |
| 2026-07-24 | KRW 7.730,00 | -%7,31 | KRW 8.200,00 | KRW 8.300,00 | KRW 7.710,00 | 434,37K |
| 2026-07-23 | KRW 8.340,00 | +%4,64 | KRW 8.040,00 | KRW 8.430,00 | KRW 8.010,00 | 321,82K |
| 2026-07-22 | KRW 7.970,00 | +%2,97 | KRW 8.110,00 | KRW 8.420,00 | KRW 7.960,00 | 470,09K |
| 2026-07-21 | KRW 7.740,00 | +%2,52 | KRW 7.480,00 | KRW 7.950,00 | KRW 7.380,00 | 327,42K |
| 2026-07-20 | KRW 7.550,00 | -%5,98 | KRW 7.900,00 | KRW 8.030,00 | KRW 7.520,00 | 383,57K |
| 2026-07-16 | KRW 8.030,00 | -%5,19 | KRW 8.300,00 | KRW 8.400,00 | KRW 7.930,00 | 357,84K |
| 2026-07-15 | KRW 8.470,00 | +%4,05 | KRW 8.370,00 | KRW 8.520,00 | KRW 8.250,00 | 254,89K |
| 2026-07-14 | KRW 8.140,00 | -%2,63 | KRW 8.360,00 | KRW 8.370,00 | KRW 7.810,00 | 434,91K |
| 2026-07-13 | KRW 8.360,00 | -%4,02 | KRW 8.690,00 | KRW 9.140,00 | KRW 8.340,00 | 372,91K |
| 2026-07-10 | KRW 8.710,00 | +%4,56 | KRW 8.390,00 | KRW 8.990,00 | KRW 8.390,00 | 425,83K |
| 2026-07-09 | KRW 8.330,00 | -%1,65 | KRW 8.410,00 | KRW 8.660,00 | KRW 8.270,00 | 414,46K |
| 2026-07-08 | KRW 8.470,00 | -%5,47 | KRW 8.700,00 | KRW 9.040,00 | KRW 8.450,00 | 463,36K |
| 2026-07-07 | KRW 8.960,00 | -%5,19 | KRW 9.310,00 | KRW 9.460,00 | KRW 8.830,00 | 474,43K |
| 2026-07-06 | KRW 9.450,00 | -%2,78 | KRW 9.650,00 | KRW 9.790,00 | KRW 9.290,00 | 415,50K |
| 2026-07-03 | KRW 9.720,00 | +%1,67 | KRW 9.400,00 | KRW 9.780,00 | KRW 9.140,00 | 561,46K |
| 2026-07-02 | KRW 9.560,00 | -%6,55 | KRW 9.980,00 | KRW 10.280,00 | KRW 9.520,00 | 842,71K |
| 2026-07-01 | KRW 10.230,00 | -%2,11 | KRW 10.480,00 | KRW 10.600,00 | KRW 10.070,00 | 719,52K |
| 2026-06-30 | KRW 10.450,00 | -%4,83 | KRW 11.070,00 | KRW 11.090,00 | KRW 10.420,00 | 429,69K |
| 2026-06-29 | KRW 10.980,00 | +%9,25 | KRW 9.960,00 | KRW 11.540,00 | KRW 9.930,00 | 1,65M |
| 2026-06-26 | KRW 10.050,00 | -%8,05 | KRW 10.500,00 | KRW 10.570,00 | KRW 9.600,00 | 764,22K |
| 2026-06-25 | KRW 10.930,00 | -%9,67 | KRW 12.080,00 | KRW 12.230,00 | KRW 10.880,00 | 913,36K |
| 2026-06-24 | KRW 12.100,00 | +%0,83 | KRW 11.600,00 | KRW 12.200,00 | KRW 11.360,00 | 1,03M |
| 2026-06-23 | KRW 12.000,00 | -%4,08 | KRW 13.250,00 | KRW 13.290,00 | KRW 11.460,00 | 1,71M |
| 2026-06-22 | KRW 12.510,00 | -%12,70 | KRW 13.160,00 | KRW 13.230,00 | KRW 11.930,00 | 1,84M |
| 2026-06-19 | KRW 14.330,00 | +%19,12 | KRW 13.110,00 | KRW 14.990,00 | KRW 12.650,00 | 12,03M |
| 2026-06-18 | KRW 12.030,00 | -%9,62 | KRW 12.960,00 | KRW 12.970,00 | KRW 11.990,00 | 1,41M |
| 2026-06-17 | KRW 13.310,00 | -%5,00 | KRW 16.340,00 | KRW 16.720,00 | KRW 13.220,00 | 6,70M |
| 2026-06-16 | KRW 14.010,00 | +%29,96 | KRW 14.010,00 | KRW 14.010,00 | KRW 13.460,00 | 882,12K |
| 2026-06-15 | KRW 10.780,00 | +%4,36 | KRW 10.620,00 | KRW 11.170,00 | KRW 10.470,00 | 642,15K |
| 2026-06-12 | KRW 10.330,00 | +%3,61 | KRW 10.260,00 | KRW 10.870,00 | KRW 10.030,00 | 628,13K |
| 2026-06-11 | KRW 9.970,00 | -%3,58 | KRW 9.900,00 | KRW 11.300,00 | KRW 9.760,00 | 1,53M |
| 2026-06-10 | KRW 10.340,00 | +%0,68 | KRW 9.870,00 | KRW 11.440,00 | KRW 9.700,00 | 195 |
| 2026-06-09 | KRW 10.270,00 | -%10,62 | KRW 12.350,00 | KRW 12.360,00 | KRW 10.110,00 | 1,94M |
| 2026-06-08 | KRW 11.490,00 | +%22,76 | KRW 11.200,00 | KRW 11.930,00 | KRW 9.530,00 | 4,96M |
| 2026-06-05 | KRW 9.360,00 | -%4,68 | KRW 9.540,00 | KRW 9.610,00 | KRW 9.090,00 | 223,33K |
| 2026-06-04 | KRW 9.820,00 | -%1,80 | KRW 9.700,00 | KRW 10.400,00 | KRW 9.700,00 | 174,65K |
| 2026-06-02 | KRW 10.000,00 | -%4,12 | KRW 10.330,00 | KRW 10.390,00 | KRW 9.800,00 | 383,93K |
| 2026-06-01 | KRW 10.430,00 | -%7,94 | KRW 11.230,00 | KRW 11.320,00 | KRW 10.410,00 | 643,77K |
| 2026-05-29 | KRW 11.330,00 | +%0,27 | KRW 11.600,00 | KRW 11.750,00 | KRW 10.930,00 | 354,63K |
| 2026-05-28 | KRW 11.300,00 | -%3,58 | KRW 12.170,00 | KRW 12.200,00 | KRW 10.950,00 | 394,40K |
| 2026-05-27 | KRW 11.720,00 | -%5,94 | KRW 12.300,00 | KRW 12.320,00 | KRW 11.540,00 | 459,03K |
| 2026-05-26 | KRW 12.460,00 | -%2,12 | KRW 13.100,00 | KRW 13.190,00 | KRW 12.380,00 | 358,01K |
| 2026-05-22 | KRW 12.730,00 | +%4,34 | KRW 12.490,00 | KRW 12.910,00 | KRW 12.060,00 | 435,00K |