HL D&I Halla Corporation 014790
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 2.500,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.500,00 | %0,00 | KRW 2.520,00 | KRW 2.520,00 | KRW 2.485,00 | 25,40K |
| 2026-10-01 | KRW 2.500,00 | +%0,40 | KRW 2.505,00 | KRW 2.510,00 | KRW 2.460,00 | 35,57K |
| 2026-09-30 | KRW 2.490,00 | -%0,99 | KRW 2.515,00 | KRW 2.530,00 | KRW 2.490,00 | 39,22K |
| 2026-09-29 | KRW 2.515,00 | -%2,90 | KRW 2.600,00 | KRW 2.635,00 | KRW 2.500,00 | 54,09K |
| 2026-09-28 | KRW 2.590,00 | +%5,71 | KRW 2.480,00 | KRW 2.630,00 | KRW 2.480,00 | 136,25K |
| 2026-09-23 | KRW 2.450,00 | %0,00 | KRW 2.490,00 | KRW 2.650,00 | KRW 2.440,00 | 52,23K |
| 2026-09-22 | KRW 2.450,00 | -%0,61 | KRW 2.515,00 | KRW 2.515,00 | KRW 2.450,00 | 14,99K |
| 2026-09-21 | KRW 2.465,00 | -%1,20 | KRW 2.505,00 | KRW 2.505,00 | KRW 2.445,00 | 19,41K |
| 2026-09-18 | KRW 2.495,00 | +%0,81 | KRW 2.480,00 | KRW 2.510,00 | KRW 2.470,00 | 23,62K |
| 2026-09-17 | KRW 2.475,00 | +%0,81 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.420,00 | 19,70K |
| 2026-09-16 | KRW 2.455,00 | -%0,81 | KRW 2.485,00 | KRW 2.495,00 | KRW 2.445,00 | 21,17K |
| 2026-09-15 | KRW 2.475,00 | -%1,20 | KRW 2.480,00 | KRW 2.510,00 | KRW 2.450,00 | 33,37K |
| 2026-09-14 | KRW 2.505,00 | -%0,99 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.460,00 | 32,93K |
| 2026-09-11 | KRW 2.530,00 | +%1,00 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.485,00 | 41,33K |
| 2026-09-10 | KRW 2.505,00 | -%1,96 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.490,00 | 48,46K |
| 2026-09-09 | KRW 2.555,00 | -%0,20 | KRW 2.560,00 | KRW 2.615,00 | KRW 2.530,00 | 26,71K |
| 2026-09-08 | KRW 2.560,00 | %0,00 | KRW 2.560,00 | KRW 2.605,00 | KRW 2.545,00 | 21,20K |
| 2026-09-07 | KRW 2.560,00 | +%0,20 | KRW 2.555,00 | KRW 2.605,00 | KRW 2.540,00 | 22,14K |
| 2026-09-04 | KRW 2.555,00 | %0,00 | KRW 2.560,00 | KRW 2.605,00 | KRW 2.550,00 | 11,76K |
| 2026-09-03 | KRW 2.555,00 | -%0,97 | KRW 2.600,00 | KRW 2.605,00 | KRW 2.520,00 | 46,11K |
| 2026-09-02 | KRW 2.580,00 | +%0,39 | KRW 2.565,00 | KRW 2.750,00 | KRW 2.450,00 | 65,36K |
| 2026-09-01 | KRW 2.570,00 | -%0,58 | KRW 2.585,00 | KRW 2.605,00 | KRW 2.530,00 | 48,34K |
| 2026-08-31 | KRW 2.585,00 | -%1,34 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.565,00 | 40,42K |
| 2026-08-28 | KRW 2.620,00 | -%1,13 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.575,00 | 40,14K |
| 2026-08-27 | KRW 2.650,00 | -%0,38 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.600,00 | 50,11K |
| 2026-08-26 | KRW 2.660,00 | +%6,40 | KRW 2.545,00 | KRW 2.750,00 | KRW 2.545,00 | 171,42K |
| 2026-08-25 | KRW 2.500,00 | +%0,60 | KRW 2.480,00 | KRW 2.530,00 | KRW 2.415,00 | 57,48K |
| 2026-08-24 | KRW 2.485,00 | +%0,61 | KRW 2.470,00 | KRW 2.500,00 | KRW 2.430,00 | 92,86K |
| 2026-08-21 | KRW 2.470,00 | -%2,18 | KRW 2.505,00 | KRW 2.505,00 | KRW 2.420,00 | 70,53K |
| 2026-08-20 | KRW 2.525,00 | +%1,81 | KRW 2.480,00 | KRW 2.525,00 | KRW 2.445,00 | 52,59K |
| 2026-08-19 | KRW 2.480,00 | -%1,00 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.405,00 | 76,28K |
| 2026-08-18 | KRW 2.505,00 | -%2,72 | KRW 2.545,00 | KRW 2.570,00 | KRW 2.470,00 | 53,63K |
| 2026-08-14 | KRW 2.575,00 | +%1,58 | KRW 2.545,00 | KRW 2.575,00 | KRW 2.500,00 | 37,06K |
| 2026-08-13 | KRW 2.535,00 | -%0,98 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.480,00 | 57,52K |
| 2026-08-12 | KRW 2.560,00 | -%1,54 | KRW 2.590,00 | KRW 2.640,00 | KRW 2.560,00 | 62,91K |
| 2026-08-11 | KRW 2.600,00 | +%2,36 | KRW 2.540,00 | KRW 2.650,00 | KRW 2.530,00 | 72,11K |
| 2026-08-10 | KRW 2.540,00 | +%2,42 | KRW 2.510,00 | KRW 2.565,00 | KRW 2.500,00 | 27,33K |
| 2026-08-07 | KRW 2.480,00 | %0,00 | KRW 2.480,00 | KRW 2.520,00 | KRW 2.460,00 | 60,04K |
| 2026-08-06 | KRW 2.480,00 | +%0,40 | KRW 2.475,00 | KRW 2.535,00 | KRW 2.455,00 | 44,41K |
| 2026-08-05 | KRW 2.470,00 | +%0,61 | KRW 2.455,00 | KRW 2.545,00 | KRW 2.450,00 | 65,08K |
| 2026-08-04 | KRW 2.455,00 | +%4,47 | KRW 2.390,00 | KRW 2.495,00 | KRW 2.360,00 | 84,51K |
| 2026-08-03 | KRW 2.350,00 | +%1,73 | KRW 2.355,00 | KRW 2.395,00 | KRW 2.310,00 | 23,39K |
| 2026-07-31 | KRW 2.310,00 | +%3,59 | KRW 2.295,00 | KRW 2.350,00 | KRW 2.280,00 | 63,44K |
| 2026-07-30 | KRW 2.230,00 | +%0,45 | KRW 2.235,00 | KRW 2.295,00 | KRW 2.110,00 | 51,04K |
| 2026-07-29 | KRW 2.220,00 | -%6,53 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.140,00 | 167,96K |
| 2026-07-28 | KRW 2.375,00 | -%4,81 | KRW 2.465,00 | KRW 2.495,00 | KRW 2.350,00 | 70,94K |
| 2026-07-27 | KRW 2.495,00 | -%2,73 | KRW 2.565,00 | KRW 2.575,00 | KRW 2.470,00 | 53,99K |
| 2026-07-24 | KRW 2.565,00 | -%2,29 | KRW 2.645,00 | KRW 2.645,00 | KRW 2.495,00 | 68,69K |
| 2026-07-23 | KRW 2.625,00 | +%11,46 | KRW 2.380,00 | KRW 2.645,00 | KRW 2.380,00 | 108,85K |
| 2026-07-22 | KRW 2.355,00 | -%1,88 | KRW 2.420,00 | KRW 2.440,00 | KRW 2.355,00 | 53,58K |
| 2026-07-21 | KRW 2.400,00 | +%2,13 | KRW 2.375,00 | KRW 2.415,00 | KRW 2.305,00 | 37,64K |
| 2026-07-20 | KRW 2.350,00 | -%6,00 | KRW 2.450,00 | KRW 2.455,00 | KRW 2.350,00 | 34,67K |
| 2026-07-16 | KRW 2.500,00 | +%2,67 | KRW 2.415,00 | KRW 2.510,00 | KRW 2.385,00 | 46,71K |
| 2026-07-15 | KRW 2.435,00 | +%3,18 | KRW 2.365,00 | KRW 2.465,00 | KRW 2.365,00 | 54,69K |
| 2026-07-14 | KRW 2.360,00 | -%3,08 | KRW 2.450,00 | KRW 2.485,00 | KRW 2.305,00 | 66,78K |
| 2026-07-13 | KRW 2.435,00 | -%5,25 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.420,00 | 153,05K |
| 2026-07-10 | KRW 2.570,00 | +%6,20 | KRW 2.490,00 | KRW 2.605,00 | KRW 2.435,00 | 55,34K |
| 2026-07-09 | KRW 2.420,00 | -%0,21 | KRW 2.425,00 | KRW 2.490,00 | KRW 2.365,00 | 113,49K |
| 2026-07-08 | KRW 2.425,00 | -%6,01 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.410,00 | 69,39K |
| 2026-07-07 | KRW 2.580,00 | -%3,19 | KRW 2.710,00 | KRW 2.710,00 | KRW 2.500,00 | 213,93K |
| 2026-07-06 | KRW 2.665,00 | +%1,52 | KRW 2.635,00 | KRW 2.710,00 | KRW 2.620,00 | 116,70K |
| 2026-07-03 | KRW 2.625,00 | -%2,05 | KRW 2.710,00 | KRW 2.710,00 | KRW 2.500,00 | 122,81K |
| 2026-07-02 | KRW 2.680,00 | -%0,92 | KRW 2.695,00 | KRW 2.805,00 | KRW 2.615,00 | 110,65K |
| 2026-07-01 | KRW 2.705,00 | +%8,20 | KRW 2.505,00 | KRW 2.750,00 | KRW 2.505,00 | 129,21K |
| 2026-06-30 | KRW 2.500,00 | -%4,21 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.495,00 | 124,96K |
| 2026-06-29 | KRW 2.610,00 | +%12,74 | KRW 2.320,00 | KRW 2.635,00 | KRW 2.320,00 | 183,60K |
| 2026-06-26 | KRW 2.315,00 | +%1,09 | KRW 2.325,00 | KRW 2.380,00 | KRW 2.215,00 | 195,65K |
| 2026-06-25 | KRW 2.290,00 | -%2,55 | KRW 2.350,00 | KRW 2.395,00 | KRW 2.280,00 | 142,24K |
| 2026-06-24 | KRW 2.350,00 | -%1,26 | KRW 2.390,00 | KRW 2.400,00 | KRW 2.290,00 | 112,33K |
| 2026-06-23 | KRW 2.380,00 | -%4,61 | KRW 2.495,00 | KRW 2.500,00 | KRW 2.375,00 | 63,01K |
| 2026-06-22 | KRW 2.495,00 | -%4,59 | KRW 2.665,00 | KRW 2.665,00 | KRW 2.490,00 | 155,11K |
| 2026-06-19 | KRW 2.615,00 | -%4,21 | KRW 2.740,00 | KRW 2.740,00 | KRW 2.565,00 | 60,18K |
| 2026-06-18 | KRW 2.730,00 | -%2,15 | KRW 2.825,00 | KRW 2.845,00 | KRW 2.725,00 | 128,10K |
| 2026-06-17 | KRW 2.790,00 | +%0,18 | KRW 2.910,00 | KRW 2.970,00 | KRW 2.775,00 | 73,08K |
| 2026-06-16 | KRW 2.785,00 | +%1,46 | KRW 2.800,00 | KRW 2.865,00 | KRW 2.745,00 | 111,58K |
| 2026-06-15 | KRW 2.745,00 | +%4,57 | KRW 2.650,00 | KRW 3.100,00 | KRW 2.650,00 | 143,15K |
| 2026-06-12 | KRW 2.625,00 | +%4,58 | KRW 2.620,00 | KRW 2.710,00 | KRW 2.590,00 | 137,06K |
| 2026-06-11 | KRW 2.510,00 | -%0,59 | KRW 2.500,00 | KRW 2.615,00 | KRW 2.415,00 | 39,21K |
| 2026-06-10 | KRW 2.525,00 | +%0,60 | KRW 2.520,00 | KRW 2.585,00 | KRW 2.410,00 | 164,91K |
| 2026-06-09 | KRW 2.510,00 | -%0,99 | KRW 2.540,00 | KRW 2.660,00 | KRW 2.505,00 | 60,37K |
| 2026-06-08 | KRW 2.535,00 | -%3,61 | KRW 2.595,00 | KRW 2.595,00 | KRW 2.450,00 | 101,44K |
| 2026-06-05 | KRW 2.630,00 | -%3,66 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.585,00 | 87,34K |
| 2026-06-04 | KRW 2.730,00 | -%0,73 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.685,00 | 66,58K |
| 2026-06-02 | KRW 2.750,00 | -%1,79 | KRW 2.760,00 | KRW 2.790,00 | KRW 2.600,00 | 123,04K |
| 2026-06-01 | KRW 2.800,00 | -%3,45 | KRW 2.875,00 | KRW 2.910,00 | KRW 2.750,00 | 99,43K |
| 2026-05-29 | KRW 2.900,00 | -%3,17 | KRW 2.995,00 | KRW 3.015,00 | KRW 2.860,00 | 102,57K |
| 2026-05-28 | KRW 2.995,00 | +%5,64 | KRW 2.835,00 | KRW 3.030,00 | KRW 2.710,00 | 200,26K |
| 2026-05-27 | KRW 2.835,00 | -%1,39 | KRW 2.875,00 | KRW 2.955,00 | KRW 2.760,00 | 118,76K |
| 2026-05-26 | KRW 2.875,00 | -%3,20 | KRW 3.010,00 | KRW 3.110,00 | KRW 2.860,00 | 95,90K |
| 2026-05-22 | KRW 2.970,00 | +%8,99 | KRW 2.880,00 | KRW 3.175,00 | KRW 2.850,00 | 428,91K |