Hyundai Wia Corporation 011210
KRX · Güney Kore · Üretici İmalatı
KRW 52.400,00-300,00 (-%0,57)
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 52.600,00 | -%0,19 | KRW 52.600,00 | KRW 52.800,00 | KRW 51.800,00 | 4,08K |
| 2026-10-01 | KRW 52.700,00 | +%1,15 | KRW 52.800,00 | KRW 53.600,00 | KRW 52.100,00 | 62,01K |
| 2026-09-30 | KRW 52.100,00 | -%1,88 | KRW 53.500,00 | KRW 53.900,00 | KRW 51.900,00 | 52,88K |
| 2026-09-29 | KRW 53.100,00 | -%1,67 | KRW 53.600,00 | KRW 53.900,00 | KRW 52.500,00 | 29,91K |
| 2026-09-28 | KRW 54.000,00 | +%2,86 | KRW 52.600,00 | KRW 54.700,00 | KRW 52.500,00 | 55,99K |
| 2026-09-23 | KRW 52.500,00 | -%1,69 | KRW 53.800,00 | KRW 53.900,00 | KRW 52.100,00 | 51,27K |
| 2026-09-22 | KRW 53.400,00 | -%0,37 | KRW 54.000,00 | KRW 54.700,00 | KRW 53.200,00 | 57,49K |
| 2026-09-21 | KRW 53.600,00 | -%1,29 | KRW 54.500,00 | KRW 54.500,00 | KRW 53.300,00 | 56,15K |
| 2026-09-18 | KRW 54.300,00 | -%1,09 | KRW 55.600,00 | KRW 55.800,00 | KRW 54.200,00 | 96,29K |
| 2026-09-17 | KRW 54.900,00 | -%0,18 | KRW 55.200,00 | KRW 55.400,00 | KRW 54.300,00 | 38,26K |
| 2026-09-16 | KRW 55.000,00 | -%1,61 | KRW 56.000,00 | KRW 56.200,00 | KRW 54.500,00 | 50,14K |
| 2026-09-15 | KRW 55.900,00 | -%1,76 | KRW 56.200,00 | KRW 57.600,00 | KRW 55.600,00 | 48,60K |
| 2026-09-14 | KRW 56.900,00 | -%0,87 | KRW 56.400,00 | KRW 57.500,00 | KRW 55.800,00 | 48,53K |
| 2026-09-11 | KRW 57.400,00 | -%0,86 | KRW 56.000,00 | KRW 58.000,00 | KRW 56.000,00 | 31,13K |
| 2026-09-10 | KRW 57.900,00 | +%1,40 | KRW 56.200,00 | KRW 57.900,00 | KRW 55.800,00 | 110,49K |
| 2026-09-09 | KRW 57.100,00 | +%1,42 | KRW 56.000,00 | KRW 57.200,00 | KRW 56.000,00 | 50,78K |
| 2026-09-08 | KRW 56.300,00 | -%3,76 | KRW 58.900,00 | KRW 59.100,00 | KRW 56.300,00 | 77,16K |
| 2026-09-07 | KRW 58.500,00 | +%1,56 | KRW 58.000,00 | KRW 58.500,00 | KRW 57.600,00 | 43,93K |
| 2026-09-04 | KRW 57.600,00 | +%0,70 | KRW 57.900,00 | KRW 58.500,00 | KRW 57.000,00 | 46,39K |
| 2026-09-03 | KRW 57.200,00 | +%1,42 | KRW 56.400,00 | KRW 57.800,00 | KRW 55.900,00 | 55,00K |
| 2026-09-02 | KRW 56.400,00 | -%4,41 | KRW 57.300,00 | KRW 57.700,00 | KRW 55.700,00 | 66,68K |
| 2026-09-01 | KRW 59.000,00 | -%1,67 | KRW 59.500,00 | KRW 60.100,00 | KRW 58.100,00 | 46,62K |
| 2026-08-31 | KRW 60.000,00 | +%0,50 | KRW 58.400,00 | KRW 60.400,00 | KRW 57.100,00 | 44,32K |
| 2026-08-28 | KRW 59.700,00 | +%0,67 | KRW 59.100,00 | KRW 59.800,00 | KRW 58.000,00 | 41,47K |
| 2026-08-27 | KRW 59.300,00 | -%1,82 | KRW 60.700,00 | KRW 61.400,00 | KRW 58.800,00 | 57,69K |
| 2026-08-26 | KRW 60.400,00 | -%1,63 | KRW 61.800,00 | KRW 61.900,00 | KRW 60.100,00 | 77,28K |
| 2026-08-25 | KRW 61.400,00 | +%1,66 | KRW 61.000,00 | KRW 61.500,00 | KRW 59.300,00 | 49,40K |
| 2026-08-24 | KRW 60.400,00 | +%1,68 | KRW 59.700,00 | KRW 60.500,00 | KRW 59.100,00 | 35,24K |
| 2026-08-21 | KRW 59.400,00 | -%3,26 | KRW 60.400,00 | KRW 60.700,00 | KRW 57.600,00 | 75,08K |
| 2026-08-20 | KRW 61.400,00 | %0,00 | KRW 61.500,00 | KRW 62.100,00 | KRW 61.100,00 | 67,03K |
| 2026-08-19 | KRW 61.400,00 | -%3,91 | KRW 61.200,00 | KRW 62.500,00 | KRW 60.200,00 | 74,59K |
| 2026-08-18 | KRW 63.900,00 | -%5,75 | KRW 68.600,00 | KRW 68.800,00 | KRW 62.900,00 | 98,57K |
| 2026-08-14 | KRW 67.800,00 | +%2,42 | KRW 66.100,00 | KRW 68.800,00 | KRW 65.900,00 | 70,77K |
| 2026-08-13 | KRW 66.200,00 | +%1,85 | KRW 66.000,00 | KRW 67.700,00 | KRW 65.200,00 | 73,08K |
| 2026-08-12 | KRW 65.000,00 | +%0,15 | KRW 65.100,00 | KRW 65.700,00 | KRW 64.100,00 | 44,07K |
| 2026-08-11 | KRW 64.900,00 | +%0,15 | KRW 64.400,00 | KRW 66.100,00 | KRW 64.100,00 | 50,66K |
| 2026-08-10 | KRW 64.800,00 | +%3,68 | KRW 62.500,00 | KRW 64.900,00 | KRW 61.700,00 | 57,78K |
| 2026-08-07 | KRW 62.500,00 | -%0,48 | KRW 62.200,00 | KRW 62.900,00 | KRW 60.900,00 | 51,19K |
| 2026-08-06 | KRW 62.800,00 | +%0,80 | KRW 62.700,00 | KRW 63.700,00 | KRW 60.900,00 | 46,53K |
| 2026-08-05 | KRW 62.300,00 | +%3,49 | KRW 60.800,00 | KRW 62.800,00 | KRW 60.700,00 | 54,44K |
| 2026-08-04 | KRW 60.200,00 | +%1,18 | KRW 58.600,00 | KRW 60.200,00 | KRW 58.300,00 | 55,76K |
| 2026-08-03 | KRW 59.500,00 | +%2,23 | KRW 56.500,00 | KRW 60.500,00 | KRW 56.400,00 | 87,35K |
| 2026-07-31 | KRW 58.200,00 | +%7,58 | KRW 55.700,00 | KRW 58.200,00 | KRW 54.500,00 | 128,45K |
| 2026-07-30 | KRW 54.100,00 | +%3,64 | KRW 50.100,00 | KRW 56.700,00 | KRW 50.100,00 | 164,77K |
| 2026-07-29 | KRW 52.200,00 | -%2,06 | KRW 53.000,00 | KRW 54.700,00 | KRW 50.500,00 | 201,12K |
| 2026-07-28 | KRW 53.300,00 | -%4,82 | KRW 54.400,00 | KRW 54.900,00 | KRW 52.100,00 | 136,81K |
| 2026-07-27 | KRW 56.000,00 | -%1,06 | KRW 57.900,00 | KRW 57.900,00 | KRW 54.900,00 | 85,36K |
| 2026-07-24 | KRW 56.600,00 | -%5,67 | KRW 58.400,00 | KRW 58.600,00 | KRW 55.600,00 | 78,62K |
| 2026-07-23 | KRW 60.000,00 | +%3,45 | KRW 58.700,00 | KRW 60.200,00 | KRW 58.100,00 | 51,96K |
| 2026-07-22 | KRW 58.000,00 | +%3,94 | KRW 57.700,00 | KRW 60.800,00 | KRW 57.200,00 | 75,37K |
| 2026-07-21 | KRW 55.800,00 | +%1,64 | KRW 54.300,00 | KRW 56.400,00 | KRW 53.400,00 | 96,54K |
| 2026-07-20 | KRW 54.900,00 | -%4,69 | KRW 56.000,00 | KRW 57.000,00 | KRW 54.400,00 | 89,84K |
| 2026-07-16 | KRW 57.600,00 | -%1,87 | KRW 57.900,00 | KRW 59.000,00 | KRW 56.800,00 | 74,65K |
| 2026-07-15 | KRW 58.700,00 | +%1,91 | KRW 59.100,00 | KRW 60.500,00 | KRW 58.000,00 | 97,27K |
| 2026-07-14 | KRW 57.600,00 | -%3,84 | KRW 59.400,00 | KRW 59.800,00 | KRW 55.800,00 | 118,98K |
| 2026-07-13 | KRW 59.900,00 | -%3,23 | KRW 62.500,00 | KRW 64.600,00 | KRW 59.100,00 | 86,80K |
| 2026-07-10 | KRW 61.900,00 | +%4,21 | KRW 60.000,00 | KRW 63.200,00 | KRW 60.000,00 | 88,81K |
| 2026-07-09 | KRW 59.400,00 | -%1,98 | KRW 59.100,00 | KRW 61.100,00 | KRW 58.100,00 | 134,86K |
| 2026-07-08 | KRW 60.600,00 | -%3,81 | KRW 61.100,00 | KRW 63.800,00 | KRW 59.700,00 | 100,12K |
| 2026-07-07 | KRW 63.000,00 | -%2,33 | KRW 63.600,00 | KRW 64.000,00 | KRW 60.500,00 | 91,68K |
| 2026-07-06 | KRW 64.500,00 | +%0,62 | KRW 64.100,00 | KRW 67.100,00 | KRW 62.900,00 | 102,26K |
| 2026-07-03 | KRW 64.100,00 | +%0,16 | KRW 63.400,00 | KRW 64.400,00 | KRW 60.100,00 | 118,27K |
| 2026-07-02 | KRW 64.000,00 | -%0,78 | KRW 63.500,00 | KRW 65.800,00 | KRW 61.000,00 | 128,93K |
| 2026-07-01 | KRW 64.500,00 | +%0,94 | KRW 65.500,00 | KRW 67.200,00 | KRW 63.500,00 | 122,94K |
| 2026-06-30 | KRW 63.900,00 | -%2,89 | KRW 66.400,00 | KRW 66.700,00 | KRW 63.800,00 | 123,68K |
| 2026-06-29 | KRW 65.800,00 | +%11,34 | KRW 58.200,00 | KRW 66.500,00 | KRW 57.700,00 | 180,05K |
| 2026-06-26 | KRW 59.100,00 | -%6,04 | KRW 61.800,00 | KRW 62.900,00 | KRW 57.400,00 | 154,78K |
| 2026-06-25 | KRW 62.900,00 | -%3,08 | KRW 66.000,00 | KRW 66.900,00 | KRW 62.700,00 | 105,80K |
| 2026-06-24 | KRW 64.900,00 | +%2,37 | KRW 63.300,00 | KRW 66.000,00 | KRW 62.000,00 | 148,09K |
| 2026-06-23 | KRW 63.400,00 | -%8,38 | KRW 69.000,00 | KRW 69.500,00 | KRW 62.900,00 | 176,01K |
| 2026-06-22 | KRW 69.200,00 | -%5,08 | KRW 72.300,00 | KRW 72.400,00 | KRW 69.000,00 | 188,82K |
| 2026-06-19 | KRW 72.900,00 | -%4,46 | KRW 76.800,00 | KRW 78.300,00 | KRW 70.700,00 | 228,14K |
| 2026-06-18 | KRW 76.300,00 | -%8,29 | KRW 83.100,00 | KRW 83.100,00 | KRW 76.300,00 | 156,42K |
| 2026-06-17 | KRW 83.200,00 | -%3,37 | KRW 84.400,00 | KRW 86.200,00 | KRW 82.700,00 | 107,95K |
| 2026-06-16 | KRW 86.100,00 | +%5,00 | KRW 83.000,00 | KRW 88.100,00 | KRW 81.400,00 | 244,75K |
| 2026-06-15 | KRW 82.000,00 | +%6,63 | KRW 79.800,00 | KRW 83.000,00 | KRW 78.100,00 | 194,83K |
| 2026-06-12 | KRW 76.900,00 | +%7,40 | KRW 75.000,00 | KRW 81.900,00 | KRW 74.500,00 | 349,27K |
| 2026-06-11 | KRW 71.600,00 | -%1,38 | KRW 69.100,00 | KRW 71.600,00 | KRW 67.700,00 | 282,86K |
| 2026-06-10 | KRW 72.600,00 | -%2,68 | KRW 72.500,00 | KRW 76.000,00 | KRW 70.300,00 | 1 |
| 2026-06-09 | KRW 74.600,00 | +%3,47 | KRW 72.900,00 | KRW 75.500,00 | KRW 70.000,00 | 188,33K |
| 2026-06-08 | KRW 72.100,00 | -%9,88 | KRW 70.600,00 | KRW 74.800,00 | KRW 70.500,00 | 199,35K |
| 2026-06-05 | KRW 80.000,00 | -%1,48 | KRW 78.500,00 | KRW 81.400,00 | KRW 76.000,00 | 174,82K |
| 2026-06-04 | KRW 81.200,00 | -%3,91 | KRW 82.100,00 | KRW 83.000,00 | KRW 79.800,00 | 191,24K |
| 2026-06-02 | KRW 84.500,00 | -%6,11 | KRW 89.200,00 | KRW 89.300,00 | KRW 82.100,00 | 313,91K |
| 2026-06-01 | KRW 90.000,00 | -%1,10 | KRW 92.000,00 | KRW 94.200,00 | KRW 89.100,00 | 350,40K |
| 2026-05-29 | KRW 91.000,00 | +%3,06 | KRW 89.500,00 | KRW 93.000,00 | KRW 88.000,00 | 405,73K |
| 2026-05-28 | KRW 88.300,00 | -%1,45 | KRW 92.000,00 | KRW 95.000,00 | KRW 84.400,00 | 316,61K |
| 2026-05-27 | KRW 89.600,00 | -%2,50 | KRW 90.800,00 | KRW 90.800,00 | KRW 87.500,00 | 218,91K |
| 2026-05-26 | KRW 91.900,00 | +%1,55 | KRW 91.700,00 | KRW 93.600,00 | KRW 90.200,00 | 178,58K |
| 2026-05-22 | KRW 90.500,00 | +%0,22 | KRW 89.500,00 | KRW 91.900,00 | KRW 87.100,00 | 212,68K |