HMM CO.,LTD 011200
KRX · Güney Kore · Ulaştırma
KRW 21.150,00+300,00 (+%1,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21.150,00 | +%1,44 | KRW 20.900,00 | KRW 21.300,00 | KRW 20.800,00 | 881,49K |
| 2026-09-30 | KRW 20.850,00 | -%0,71 | KRW 21.050,00 | KRW 21.100,00 | KRW 20.750,00 | 792,90K |
| 2026-09-29 | KRW 21.000,00 | -%1,18 | KRW 21.350,00 | KRW 21.450,00 | KRW 20.850,00 | 574,74K |
| 2026-09-28 | KRW 21.250,00 | +%2,16 | KRW 20.850,00 | KRW 21.350,00 | KRW 20.850,00 | 666,64K |
| 2026-09-23 | KRW 20.800,00 | -%1,89 | KRW 21.200,00 | KRW 21.300,00 | KRW 20.700,00 | 562,70K |
| 2026-09-22 | KRW 21.200,00 | +%0,47 | KRW 21.150,00 | KRW 21.250,00 | KRW 20.900,00 | 385,78K |
| 2026-09-21 | KRW 21.100,00 | +%1,44 | KRW 21.000,00 | KRW 21.150,00 | KRW 20.750,00 | 472,29K |
| 2026-09-18 | KRW 20.800,00 | +%0,24 | KRW 21.100,00 | KRW 21.900,00 | KRW 20.800,00 | 1,52M |
| 2026-09-17 | KRW 20.750,00 | +%1,97 | KRW 20.450,00 | KRW 20.850,00 | KRW 20.350,00 | 667,95K |
| 2026-09-16 | KRW 20.350,00 | -%1,45 | KRW 20.700,00 | KRW 20.750,00 | KRW 20.250,00 | 762,72K |
| 2026-09-15 | KRW 20.650,00 | -%2,82 | KRW 20.850,00 | KRW 21.050,00 | KRW 20.550,00 | 670,39K |
| 2026-09-14 | KRW 21.250,00 | +%1,92 | KRW 20.750,00 | KRW 21.350,00 | KRW 20.700,00 | 892,62K |
| 2026-09-11 | KRW 20.850,00 | %0,00 | KRW 20.700,00 | KRW 21.000,00 | KRW 20.450,00 | 681,06K |
| 2026-09-10 | KRW 20.850,00 | %0,00 | KRW 20.800,00 | KRW 21.100,00 | KRW 20.700,00 | 1,20M |
| 2026-09-09 | KRW 20.850,00 | -%1,42 | KRW 21.200,00 | KRW 21.250,00 | KRW 20.700,00 | 837,13K |
| 2026-09-08 | KRW 21.150,00 | -%1,40 | KRW 21.550,00 | KRW 21.750,00 | KRW 21.050,00 | 821,61K |
| 2026-09-07 | KRW 21.450,00 | +%1,90 | KRW 21.300,00 | KRW 21.500,00 | KRW 21.100,00 | 733,32K |
| 2026-09-04 | KRW 21.050,00 | -%1,41 | KRW 21.300,00 | KRW 21.550,00 | KRW 20.850,00 | 876,48K |
| 2026-09-03 | KRW 21.350,00 | +%2,64 | KRW 20.900,00 | KRW 21.550,00 | KRW 20.700,00 | 1,04M |
| 2026-09-02 | KRW 20.800,00 | -%2,58 | KRW 21.050,00 | KRW 21.050,00 | KRW 20.500,00 | 925,80K |
| 2026-09-01 | KRW 21.350,00 | -%0,47 | KRW 21.650,00 | KRW 22.150,00 | KRW 21.200,00 | 1,04M |
| 2026-08-31 | KRW 21.450,00 | -%1,15 | KRW 21.550,00 | KRW 21.700,00 | KRW 21.100,00 | 1,68M |
| 2026-08-28 | KRW 21.700,00 | +%1,17 | KRW 21.450,00 | KRW 21.700,00 | KRW 21.250,00 | 697,74K |
| 2026-08-27 | KRW 21.450,00 | +%0,47 | KRW 21.500,00 | KRW 21.850,00 | KRW 21.300,00 | 1,05M |
| 2026-08-26 | KRW 21.350,00 | -%5,74 | KRW 22.500,00 | KRW 22.550,00 | KRW 21.250,00 | 2,02M |
| 2026-08-25 | KRW 22.650,00 | -%0,88 | KRW 22.700,00 | KRW 23.000,00 | KRW 22.300,00 | 1,84M |
| 2026-08-24 | KRW 22.850,00 | +%5,79 | KRW 21.500,00 | KRW 23.200,00 | KRW 21.500,00 | 2,92M |
| 2026-08-21 | KRW 21.600,00 | +%1,89 | KRW 21.200,00 | KRW 21.750,00 | KRW 20.850,00 | 1,41M |
| 2026-08-20 | KRW 21.200,00 | -%2,30 | KRW 21.650,00 | KRW 21.950,00 | KRW 21.150,00 | 1,36M |
| 2026-08-19 | KRW 21.700,00 | -%4,19 | KRW 22.050,00 | KRW 22.050,00 | KRW 21.150,00 | 1,77M |
| 2026-08-18 | KRW 22.650,00 | +%6,59 | KRW 21.300,00 | KRW 23.400,00 | KRW 21.300,00 | 5,58M |
| 2026-08-14 | KRW 21.250,00 | +%0,95 | KRW 20.900,00 | KRW 21.350,00 | KRW 20.650,00 | 1,05M |
| 2026-08-13 | KRW 21.050,00 | -%1,41 | KRW 21.250,00 | KRW 21.450,00 | KRW 20.800,00 | 1,75M |
| 2026-08-12 | KRW 21.350,00 | -%1,39 | KRW 21.650,00 | KRW 21.900,00 | KRW 21.250,00 | 1,01M |
| 2026-08-11 | KRW 21.650,00 | +%0,93 | KRW 21.450,00 | KRW 21.800,00 | KRW 21.350,00 | 754,25K |
| 2026-08-10 | KRW 21.450,00 | -%1,61 | KRW 21.600,00 | KRW 21.750,00 | KRW 21.100,00 | 773,74K |
| 2026-08-07 | KRW 21.800,00 | +%1,87 | KRW 21.200,00 | KRW 21.800,00 | KRW 21.200,00 | 1,28M |
| 2026-08-06 | KRW 21.400,00 | +%1,42 | KRW 20.950,00 | KRW 21.400,00 | KRW 20.750,00 | 818,67K |
| 2026-08-05 | KRW 21.100,00 | -%0,47 | KRW 21.200,00 | KRW 21.550,00 | KRW 20.850,00 | 1,20M |
| 2026-08-04 | KRW 21.200,00 | +%2,17 | KRW 20.450,00 | KRW 21.600,00 | KRW 20.450,00 | 1,08M |
| 2026-08-03 | KRW 20.750,00 | -%0,95 | KRW 20.650,00 | KRW 21.000,00 | KRW 20.150,00 | 1,03M |
| 2026-07-31 | KRW 20.950,00 | +%1,45 | KRW 20.850,00 | KRW 21.200,00 | KRW 20.150,00 | 1,49M |
| 2026-07-30 | KRW 20.650,00 | +%1,98 | KRW 20.250,00 | KRW 21.300,00 | KRW 20.100,00 | 1,81M |
| 2026-07-29 | KRW 20.250,00 | +%1,25 | KRW 20.050,00 | KRW 21.050,00 | KRW 19.770,00 | 2,20M |
| 2026-07-28 | KRW 20.000,00 | -%3,15 | KRW 20.200,00 | KRW 20.500,00 | KRW 19.800,00 | 1,14M |
| 2026-07-27 | KRW 20.650,00 | -%4,62 | KRW 21.250,00 | KRW 21.750,00 | KRW 20.550,00 | 1,04M |
| 2026-07-24 | KRW 21.650,00 | +%3,10 | KRW 20.800,00 | KRW 22.100,00 | KRW 20.750,00 | 2,87M |
| 2026-07-23 | KRW 21.000,00 | +%3,45 | KRW 20.300,00 | KRW 21.050,00 | KRW 20.300,00 | 1,38M |
| 2026-07-22 | KRW 20.300,00 | +%1,00 | KRW 20.100,00 | KRW 20.850,00 | KRW 20.100,00 | 1,16M |
| 2026-07-21 | KRW 20.100,00 | -%0,25 | KRW 20.000,00 | KRW 20.450,00 | KRW 19.800,00 | 898,91K |
| 2026-07-20 | KRW 20.150,00 | +%0,50 | KRW 19.900,00 | KRW 20.250,00 | KRW 19.210,00 | 1,42M |
| 2026-07-16 | KRW 20.050,00 | -%0,25 | KRW 19.940,00 | KRW 20.500,00 | KRW 19.800,00 | 1,41M |
| 2026-07-15 | KRW 20.100,00 | +%1,72 | KRW 20.000,00 | KRW 20.300,00 | KRW 19.820,00 | 1,48M |
| 2026-07-14 | KRW 19.760,00 | +%1,07 | KRW 19.600,00 | KRW 20.400,00 | KRW 19.460,00 | 2,42M |
| 2026-07-13 | KRW 19.550,00 | -%0,96 | KRW 19.710,00 | KRW 20.500,00 | KRW 19.400,00 | 1,87M |
| 2026-07-10 | KRW 19.740,00 | +%2,17 | KRW 19.540,00 | KRW 20.100,00 | KRW 19.540,00 | 1,15M |
| 2026-07-09 | KRW 19.320,00 | -%3,64 | KRW 19.970,00 | KRW 20.150,00 | KRW 19.320,00 | 1,70M |
| 2026-07-08 | KRW 20.050,00 | +%2,30 | KRW 19.460,00 | KRW 20.200,00 | KRW 19.250,00 | 1,79M |
| 2026-07-07 | KRW 19.600,00 | +%1,14 | KRW 19.370,00 | KRW 19.600,00 | KRW 19.030,00 | 1,02M |
| 2026-07-06 | KRW 19.380,00 | +%1,10 | KRW 19.270,00 | KRW 19.700,00 | KRW 19.050,00 | 781,21K |
| 2026-07-03 | KRW 19.170,00 | +%0,37 | KRW 19.240,00 | KRW 19.380,00 | KRW 18.710,00 | 796,15K |
| 2026-07-02 | KRW 19.100,00 | +%2,36 | KRW 18.740,00 | KRW 19.590,00 | KRW 18.270,00 | 1,37M |
| 2026-07-01 | KRW 18.660,00 | +%0,27 | KRW 18.900,00 | KRW 19.000,00 | KRW 18.430,00 | 782,87K |
| 2026-06-30 | KRW 18.610,00 | -%3,17 | KRW 19.180,00 | KRW 19.190,00 | KRW 18.610,00 | 948,02K |
| 2026-06-29 | KRW 19.220,00 | +%4,97 | KRW 18.320,00 | KRW 19.340,00 | KRW 18.040,00 | 1,07M |
| 2026-06-26 | KRW 18.310,00 | -%1,88 | KRW 18.670,00 | KRW 18.770,00 | KRW 17.910,00 | 1,32M |
| 2026-06-25 | KRW 18.660,00 | -%1,48 | KRW 19.010,00 | KRW 19.440,00 | KRW 18.660,00 | 903,62K |
| 2026-06-24 | KRW 18.940,00 | +%1,88 | KRW 18.380,00 | KRW 19.280,00 | KRW 18.240,00 | 1,29M |
| 2026-06-23 | KRW 18.590,00 | -%4,91 | KRW 19.400,00 | KRW 19.670,00 | KRW 18.540,00 | 1,31M |
| 2026-06-22 | KRW 19.550,00 | -%2,98 | KRW 19.660,00 | KRW 19.940,00 | KRW 19.500,00 | 1,25M |
| 2026-06-19 | KRW 20.150,00 | -%1,47 | KRW 20.450,00 | KRW 20.500,00 | KRW 19.410,00 | 2,62M |
| 2026-06-18 | KRW 20.450,00 | -%7,47 | KRW 21.900,00 | KRW 21.900,00 | KRW 20.450,00 | 1,61M |
| 2026-06-17 | KRW 22.100,00 | -%0,23 | KRW 21.900,00 | KRW 23.200,00 | KRW 21.700,00 | 2,90M |
| 2026-06-16 | KRW 22.150,00 | +%3,99 | KRW 21.050,00 | KRW 22.200,00 | KRW 20.600,00 | 2,87M |
| 2026-06-15 | KRW 21.300,00 | +%6,23 | KRW 20.800,00 | KRW 22.050,00 | KRW 20.350,00 | 3,11M |
| 2026-06-12 | KRW 20.050,00 | +%6,37 | KRW 19.230,00 | KRW 20.150,00 | KRW 19.010,00 | 1,88M |
| 2026-06-11 | KRW 18.850,00 | +%2,56 | KRW 18.100,00 | KRW 18.850,00 | KRW 18.000,00 | 1,51M |
| 2026-06-10 | KRW 18.380,00 | -%3,42 | KRW 18.850,00 | KRW 19.000,00 | KRW 18.020,00 | 30 |
| 2026-06-09 | KRW 19.030,00 | +%2,04 | KRW 18.630,00 | KRW 19.270,00 | KRW 18.600,00 | 1,31M |
| 2026-06-08 | KRW 18.650,00 | -%4,11 | KRW 18.500,00 | KRW 19.200,00 | KRW 18.500,00 | 1,38M |
| 2026-06-05 | KRW 19.450,00 | -%0,87 | KRW 19.670,00 | KRW 19.750,00 | KRW 19.200,00 | 1,25M |
| 2026-06-04 | KRW 19.620,00 | +%0,56 | KRW 19.700,00 | KRW 20.300,00 | KRW 19.500,00 | 1,71M |
| 2026-06-02 | KRW 19.510,00 | -%1,32 | KRW 19.630,00 | KRW 19.640,00 | KRW 19.190,00 | 1,66M |
| 2026-06-01 | KRW 19.770,00 | +%1,07 | KRW 19.560,00 | KRW 20.150,00 | KRW 19.490,00 | 1,87M |
| 2026-05-29 | KRW 19.560,00 | -%0,25 | KRW 19.650,00 | KRW 19.710,00 | KRW 19.170,00 | 4,88M |
| 2026-05-28 | KRW 19.610,00 | -%0,66 | KRW 19.970,00 | KRW 19.990,00 | KRW 19.250,00 | 1,85M |
| 2026-05-27 | KRW 19.740,00 | -%2,28 | KRW 20.150,00 | KRW 20.450,00 | KRW 19.660,00 | 1,57M |
| 2026-05-26 | KRW 20.200,00 | -%1,46 | KRW 20.800,00 | KRW 20.800,00 | KRW 20.150,00 | 979,55K |
| 2026-05-22 | KRW 20.500,00 | +%1,23 | KRW 20.350,00 | KRW 20.850,00 | KRW 20.250,00 | 1,45M |
| 2026-05-21 | KRW 20.250,00 | +%2,95 | KRW 19.940,00 | KRW 20.450,00 | KRW 19.930,00 | 1,59M |