Hyundai Corporation 011760
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 25.150,00+450,00 (+%1,82)
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 25.150,00 | +%1,82 | KRW 24.850,00 | KRW 25.250,00 | KRW 24.550,00 | 27,94K |
| 2026-09-30 | KRW 24.700,00 | +%0,20 | KRW 24.750,00 | KRW 25.050,00 | KRW 24.500,00 | 15,52K |
| 2026-09-29 | KRW 24.650,00 | -%3,14 | KRW 25.300,00 | KRW 25.400,00 | KRW 24.450,00 | 19,81K |
| 2026-09-28 | KRW 25.450,00 | +%1,39 | KRW 25.050,00 | KRW 25.500,00 | KRW 25.050,00 | 13,06K |
| 2026-09-23 | KRW 25.100,00 | -%3,28 | KRW 25.900,00 | KRW 25.900,00 | KRW 24.950,00 | 28,70K |
| 2026-09-22 | KRW 25.950,00 | -%0,76 | KRW 26.200,00 | KRW 26.350,00 | KRW 25.650,00 | 25,36K |
| 2026-09-21 | KRW 26.150,00 | -%1,32 | KRW 26.700,00 | KRW 26.800,00 | KRW 26.050,00 | 23,80K |
| 2026-09-18 | KRW 26.500,00 | -%0,93 | KRW 26.950,00 | KRW 27.050,00 | KRW 26.500,00 | 218,24K |
| 2026-09-17 | KRW 26.750,00 | +%0,75 | KRW 27.200,00 | KRW 27.200,00 | KRW 26.550,00 | 21,85K |
| 2026-09-16 | KRW 26.550,00 | -%0,93 | KRW 27.000,00 | KRW 27.450,00 | KRW 26.300,00 | 15,07K |
| 2026-09-15 | KRW 26.800,00 | -%1,11 | KRW 26.900,00 | KRW 27.100,00 | KRW 26.650,00 | 14,32K |
| 2026-09-14 | KRW 27.100,00 | +%0,74 | KRW 27.050,00 | KRW 27.150,00 | KRW 26.500,00 | 18,92K |
| 2026-09-11 | KRW 26.900,00 | +%2,09 | KRW 25.700,00 | KRW 26.950,00 | KRW 25.700,00 | 43,54K |
| 2026-09-10 | KRW 26.350,00 | +%1,74 | KRW 25.900,00 | KRW 26.400,00 | KRW 25.350,00 | 11,83K |
| 2026-09-09 | KRW 25.900,00 | +%0,58 | KRW 25.850,00 | KRW 26.200,00 | KRW 25.600,00 | 7,78K |
| 2026-09-08 | KRW 25.750,00 | -%0,77 | KRW 26.100,00 | KRW 26.200,00 | KRW 25.600,00 | 11,43K |
| 2026-09-07 | KRW 25.950,00 | -%0,57 | KRW 26.000,00 | KRW 26.200,00 | KRW 25.550,00 | 10,11K |
| 2026-09-04 | KRW 26.100,00 | +%0,97 | KRW 25.850,00 | KRW 26.350,00 | KRW 25.700,00 | 11,54K |
| 2026-09-03 | KRW 25.850,00 | +%1,17 | KRW 25.550,00 | KRW 26.150,00 | KRW 25.250,00 | 15,24K |
| 2026-09-02 | KRW 25.550,00 | -%0,78 | KRW 25.600,00 | KRW 25.750,00 | KRW 25.100,00 | 17,54K |
| 2026-09-01 | KRW 25.750,00 | +%0,39 | KRW 25.700,00 | KRW 25.900,00 | KRW 25.300,00 | 16,68K |
| 2026-08-31 | KRW 25.650,00 | -%0,77 | KRW 25.500,00 | KRW 25.800,00 | KRW 25.300,00 | 14,38K |
| 2026-08-28 | KRW 25.850,00 | +%0,78 | KRW 25.700,00 | KRW 26.000,00 | KRW 25.300,00 | 13,54K |
| 2026-08-27 | KRW 25.650,00 | -%2,84 | KRW 26.400,00 | KRW 26.550,00 | KRW 25.450,00 | 25,85K |
| 2026-08-26 | KRW 26.400,00 | +%2,33 | KRW 25.800,00 | KRW 26.400,00 | KRW 25.500,00 | 20,80K |
| 2026-08-25 | KRW 25.800,00 | +%0,58 | KRW 25.450,00 | KRW 25.800,00 | KRW 25.200,00 | 14,02K |
| 2026-08-24 | KRW 25.650,00 | -%1,54 | KRW 26.350,00 | KRW 26.350,00 | KRW 25.400,00 | 17,60K |
| 2026-08-21 | KRW 26.050,00 | -%2,25 | KRW 26.550,00 | KRW 26.550,00 | KRW 25.850,00 | 19,93K |
| 2026-08-20 | KRW 26.650,00 | +%0,38 | KRW 26.650,00 | KRW 26.950,00 | KRW 26.250,00 | 34,58K |
| 2026-08-19 | KRW 26.550,00 | -%1,85 | KRW 26.450,00 | KRW 27.000,00 | KRW 26.050,00 | 16,60K |
| 2026-08-18 | KRW 27.050,00 | -%1,64 | KRW 27.450,00 | KRW 27.450,00 | KRW 26.650,00 | 23,50K |
| 2026-08-14 | KRW 27.500,00 | +%0,55 | KRW 27.350,00 | KRW 27.800,00 | KRW 27.100,00 | 22,79K |
| 2026-08-13 | KRW 27.350,00 | -%1,44 | KRW 27.900,00 | KRW 27.900,00 | KRW 27.000,00 | 20,46K |
| 2026-08-12 | KRW 27.750,00 | +%0,73 | KRW 27.500,00 | KRW 27.750,00 | KRW 27.250,00 | 22,43K |
| 2026-08-11 | KRW 27.550,00 | +%0,18 | KRW 27.350,00 | KRW 28.050,00 | KRW 27.200,00 | 26,14K |
| 2026-08-10 | KRW 27.500,00 | +%1,10 | KRW 27.500,00 | KRW 27.700,00 | KRW 26.650,00 | 17,80K |
| 2026-08-07 | KRW 27.200,00 | +%2,06 | KRW 26.400,00 | KRW 27.350,00 | KRW 26.350,00 | 35,26K |
| 2026-08-06 | KRW 26.650,00 | -%0,56 | KRW 26.450,00 | KRW 27.100,00 | KRW 26.200,00 | 14,24K |
| 2026-08-05 | KRW 26.800,00 | +%3,88 | KRW 25.850,00 | KRW 26.900,00 | KRW 25.850,00 | 22,79K |
| 2026-08-04 | KRW 25.800,00 | +%1,78 | KRW 25.300,00 | KRW 25.950,00 | KRW 25.300,00 | 14,11K |
| 2026-08-03 | KRW 25.350,00 | -%0,98 | KRW 25.600,00 | KRW 26.200,00 | KRW 24.450,00 | 38,54K |
| 2026-07-31 | KRW 25.600,00 | +%2,40 | KRW 25.050,00 | KRW 25.600,00 | KRW 24.050,00 | 50,82K |
| 2026-07-30 | KRW 25.000,00 | +%14,94 | KRW 23.000,00 | KRW 25.000,00 | KRW 22.550,00 | 93,97K |
| 2026-07-29 | KRW 21.750,00 | -%1,81 | KRW 22.350,00 | KRW 22.850,00 | KRW 21.300,00 | 49,03K |
| 2026-07-28 | KRW 22.150,00 | -%4,53 | KRW 23.000,00 | KRW 23.000,00 | KRW 21.900,00 | 25,28K |
| 2026-07-27 | KRW 23.200,00 | -%0,85 | KRW 23.300,00 | KRW 23.800,00 | KRW 22.950,00 | 21,03K |
| 2026-07-24 | KRW 23.400,00 | +%0,43 | KRW 23.150,00 | KRW 23.950,00 | KRW 23.150,00 | 25,21K |
| 2026-07-23 | KRW 23.300,00 | +%6,39 | KRW 22.200,00 | KRW 23.450,00 | KRW 22.150,00 | 26,19K |
| 2026-07-22 | KRW 21.900,00 | -%0,45 | KRW 22.150,00 | KRW 22.650,00 | KRW 21.900,00 | 17,78K |
| 2026-07-21 | KRW 22.000,00 | +%0,46 | KRW 22.100,00 | KRW 22.250,00 | KRW 21.150,00 | 28,23K |
| 2026-07-20 | KRW 21.900,00 | -%4,16 | KRW 22.600,00 | KRW 22.800,00 | KRW 21.750,00 | 18,94K |
| 2026-07-16 | KRW 22.850,00 | %0,00 | KRW 23.050,00 | KRW 23.400,00 | KRW 22.600,00 | 11,80K |
| 2026-07-15 | KRW 22.850,00 | +%2,47 | KRW 22.600,00 | KRW 23.100,00 | KRW 22.600,00 | 21,87K |
| 2026-07-14 | KRW 22.300,00 | -%1,33 | KRW 22.500,00 | KRW 22.650,00 | KRW 21.850,00 | 43,68K |
| 2026-07-13 | KRW 22.600,00 | -%2,38 | KRW 23.250,00 | KRW 23.800,00 | KRW 22.400,00 | 43,76K |
| 2026-07-10 | KRW 23.150,00 | +%2,89 | KRW 22.550,00 | KRW 23.450,00 | KRW 22.550,00 | 15,34K |
| 2026-07-09 | KRW 22.500,00 | -%1,32 | KRW 23.000,00 | KRW 23.200,00 | KRW 22.200,00 | 18,51K |
| 2026-07-08 | KRW 22.800,00 | -%2,15 | KRW 23.100,00 | KRW 23.650,00 | KRW 22.350,00 | 26,20K |
| 2026-07-07 | KRW 23.300,00 | -%0,21 | KRW 23.300,00 | KRW 23.750,00 | KRW 22.750,00 | 31,88K |
| 2026-07-06 | KRW 23.350,00 | -%0,21 | KRW 23.300,00 | KRW 23.950,00 | KRW 23.150,00 | 17,65K |
| 2026-07-03 | KRW 23.400,00 | +%2,63 | KRW 22.900,00 | KRW 23.700,00 | KRW 22.400,00 | 17,34K |
| 2026-07-02 | KRW 22.800,00 | -%2,36 | KRW 23.300,00 | KRW 23.550,00 | KRW 22.550,00 | 23,18K |
| 2026-07-01 | KRW 23.350,00 | +%2,86 | KRW 22.900,00 | KRW 23.650,00 | KRW 22.650,00 | 13,42K |
| 2026-06-30 | KRW 22.700,00 | -%2,37 | KRW 23.250,00 | KRW 23.250,00 | KRW 22.650,00 | 15,10K |
| 2026-06-29 | KRW 23.250,00 | +%8,39 | KRW 21.650,00 | KRW 23.450,00 | KRW 21.650,00 | 57,06K |
| 2026-06-26 | KRW 21.450,00 | -%3,16 | KRW 22.300,00 | KRW 22.300,00 | KRW 20.500,00 | 73,71K |
| 2026-06-25 | KRW 22.150,00 | -%3,06 | KRW 23.150,00 | KRW 23.300,00 | KRW 22.000,00 | 34,53K |
| 2026-06-24 | KRW 22.850,00 | +%1,33 | KRW 22.600,00 | KRW 23.150,00 | KRW 22.300,00 | 25,02K |
| 2026-06-23 | KRW 22.550,00 | -%4,85 | KRW 23.550,00 | KRW 23.700,00 | KRW 22.450,00 | 35,93K |
| 2026-06-22 | KRW 23.700,00 | -%1,04 | KRW 23.750,00 | KRW 24.400,00 | KRW 23.400,00 | 21,99K |
| 2026-06-19 | KRW 23.950,00 | -%3,82 | KRW 25.100,00 | KRW 25.100,00 | KRW 23.800,00 | 50,64K |
| 2026-06-18 | KRW 24.900,00 | -%4,23 | KRW 26.100,00 | KRW 26.200,00 | KRW 24.750,00 | 26,93K |
| 2026-06-17 | KRW 26.000,00 | -%0,76 | KRW 26.400,00 | KRW 26.450,00 | KRW 25.900,00 | 21,21K |
| 2026-06-16 | KRW 26.200,00 | +%2,95 | KRW 25.450,00 | KRW 26.350,00 | KRW 25.050,00 | 30,77K |
| 2026-06-15 | KRW 25.450,00 | +%2,62 | KRW 25.550,00 | KRW 25.850,00 | KRW 25.200,00 | 14,63K |
| 2026-06-12 | KRW 24.800,00 | +%1,22 | KRW 25.300,00 | KRW 25.500,00 | KRW 24.550,00 | 48,63K |
| 2026-06-11 | KRW 24.500,00 | +%1,66 | KRW 23.500,00 | KRW 24.700,00 | KRW 23.500,00 | 16,61K |
| 2026-06-10 | KRW 24.100,00 | -%1,03 | KRW 24.000,00 | KRW 24.400,00 | KRW 23.350,00 | 26,86K |
| 2026-06-09 | KRW 24.350,00 | +%2,96 | KRW 23.700,00 | KRW 25.000,00 | KRW 23.700,00 | 45,84K |
| 2026-06-08 | KRW 23.650,00 | -%4,06 | KRW 23.850,00 | KRW 24.200,00 | KRW 23.500,00 | 44,73K |
| 2026-06-05 | KRW 24.650,00 | -%0,80 | KRW 24.800,00 | KRW 24.850,00 | KRW 24.050,00 | 24,52K |
| 2026-06-04 | KRW 24.850,00 | -%1,58 | KRW 25.350,00 | KRW 25.450,00 | KRW 24.800,00 | 23,16K |
| 2026-06-02 | KRW 25.250,00 | %0,00 | KRW 25.400,00 | KRW 25.450,00 | KRW 24.600,00 | 50,02K |
| 2026-06-01 | KRW 25.250,00 | -%8,68 | KRW 26.500,00 | KRW 27.600,00 | KRW 24.950,00 | 124,42K |
| 2026-05-29 | KRW 27.650,00 | -%2,12 | KRW 28.600,00 | KRW 28.600,00 | KRW 27.100,00 | 88,85K |
| 2026-05-28 | KRW 28.250,00 | +%1,07 | KRW 28.300,00 | KRW 28.900,00 | KRW 27.350,00 | 99,75K |
| 2026-05-27 | KRW 27.950,00 | -%2,61 | KRW 28.950,00 | KRW 28.950,00 | KRW 27.750,00 | 82,94K |
| 2026-05-26 | KRW 28.700,00 | +%1,77 | KRW 28.350,00 | KRW 29.200,00 | KRW 28.050,00 | 75,98K |
| 2026-05-22 | KRW 28.200,00 | +%3,30 | KRW 27.700,00 | KRW 29.050,00 | KRW 27.400,00 | 106,82K |
| 2026-05-21 | KRW 27.300,00 | +%3,02 | KRW 27.000,00 | KRW 27.900,00 | KRW 27.000,00 | 47,08K |