Hankuk Carbon Co., Ltd 017960
KRX · Güney Kore · Proses Endüstrileri
KRW 20.300,00+250,00 (+%1,25)
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 20.300,00 | +%1,25 | KRW 20.350,00 | KRW 20.350,00 | KRW 19.960,00 | 109,21K |
| 2026-09-30 | KRW 20.050,00 | +%0,96 | KRW 20.450,00 | KRW 20.800,00 | KRW 19.890,00 | 164,25K |
| 2026-09-29 | KRW 19.860,00 | -%2,65 | KRW 20.150,00 | KRW 20.300,00 | KRW 19.500,00 | 154,53K |
| 2026-09-28 | KRW 20.400,00 | +%0,74 | KRW 20.350,00 | KRW 20.900,00 | KRW 20.200,00 | 106,27K |
| 2026-09-23 | KRW 20.250,00 | -%1,46 | KRW 20.700,00 | KRW 20.800,00 | KRW 20.050,00 | 117,40K |
| 2026-09-22 | KRW 20.550,00 | %0,00 | KRW 20.650,00 | KRW 20.850,00 | KRW 20.450,00 | 103,35K |
| 2026-09-21 | KRW 20.550,00 | -%2,14 | KRW 21.050,00 | KRW 21.100,00 | KRW 20.350,00 | 142,38K |
| 2026-09-18 | KRW 21.000,00 | -%1,87 | KRW 21.500,00 | KRW 21.500,00 | KRW 21.000,00 | 127,21K |
| 2026-09-17 | KRW 21.400,00 | +%2,39 | KRW 20.950,00 | KRW 21.750,00 | KRW 20.850,00 | 153,97K |
| 2026-09-16 | KRW 20.900,00 | -%1,18 | KRW 21.150,00 | KRW 21.150,00 | KRW 20.600,00 | 117,59K |
| 2026-09-15 | KRW 21.150,00 | -%2,98 | KRW 21.500,00 | KRW 21.650,00 | KRW 20.900,00 | 185,76K |
| 2026-09-14 | KRW 21.800,00 | +%0,46 | KRW 21.450,00 | KRW 22.000,00 | KRW 21.050,00 | 181,34K |
| 2026-09-11 | KRW 21.700,00 | -%1,36 | KRW 21.150,00 | KRW 22.000,00 | KRW 21.050,00 | 213,00K |
| 2026-09-10 | KRW 22.000,00 | -%2,65 | KRW 22.100,00 | KRW 22.100,00 | KRW 21.050,00 | 410,72K |
| 2026-09-09 | KRW 22.600,00 | +%0,44 | KRW 22.600,00 | KRW 23.150,00 | KRW 22.500,00 | 143,92K |
| 2026-09-08 | KRW 22.500,00 | -%0,44 | KRW 22.950,00 | KRW 23.350,00 | KRW 22.500,00 | 144,75K |
| 2026-09-07 | KRW 22.600,00 | +%0,22 | KRW 22.650,00 | KRW 22.750,00 | KRW 22.350,00 | 113,14K |
| 2026-09-04 | KRW 22.550,00 | +%0,89 | KRW 22.500,00 | KRW 22.750,00 | KRW 22.350,00 | 134,98K |
| 2026-09-03 | KRW 22.350,00 | +%0,90 | KRW 22.600,00 | KRW 22.900,00 | KRW 21.900,00 | 194,67K |
| 2026-09-02 | KRW 22.150,00 | -%7,13 | KRW 23.100,00 | KRW 23.350,00 | KRW 22.150,00 | 216,74K |
| 2026-09-01 | KRW 23.850,00 | -%1,24 | KRW 24.200,00 | KRW 24.600,00 | KRW 23.550,00 | 236,64K |
| 2026-08-31 | KRW 24.150,00 | -%3,21 | KRW 24.300,00 | KRW 24.400,00 | KRW 23.450,00 | 220,29K |
| 2026-08-28 | KRW 24.950,00 | +%4,83 | KRW 24.300,00 | KRW 25.500,00 | KRW 24.200,00 | 527,28K |
| 2026-08-27 | KRW 23.800,00 | -%0,21 | KRW 23.900,00 | KRW 24.050,00 | KRW 23.600,00 | 122,03K |
| 2026-08-26 | KRW 23.850,00 | +%3,02 | KRW 23.500,00 | KRW 24.750,00 | KRW 23.250,00 | 265,11K |
| 2026-08-25 | KRW 23.150,00 | +%1,76 | KRW 22.300,00 | KRW 23.300,00 | KRW 21.950,00 | 176,91K |
| 2026-08-24 | KRW 22.750,00 | +%0,89 | KRW 22.400,00 | KRW 23.350,00 | KRW 22.250,00 | 164,52K |
| 2026-08-21 | KRW 22.550,00 | -%3,84 | KRW 22.800,00 | KRW 23.000,00 | KRW 22.300,00 | 205,87K |
| 2026-08-20 | KRW 23.450,00 | -%0,85 | KRW 23.850,00 | KRW 24.450,00 | KRW 23.350,00 | 254,23K |
| 2026-08-19 | KRW 23.650,00 | -%3,47 | KRW 23.550,00 | KRW 24.400,00 | KRW 23.100,00 | 225,04K |
| 2026-08-18 | KRW 24.500,00 | -%2,58 | KRW 25.950,00 | KRW 26.100,00 | KRW 24.000,00 | 579,19K |
| 2026-08-14 | KRW 25.150,00 | +%3,50 | KRW 24.850,00 | KRW 25.450,00 | KRW 23.750,00 | 511,22K |
| 2026-08-13 | KRW 24.300,00 | -%0,41 | KRW 24.500,00 | KRW 24.850,00 | KRW 23.850,00 | 382,12K |
| 2026-08-12 | KRW 24.400,00 | +%0,21 | KRW 24.450,00 | KRW 25.200,00 | KRW 23.750,00 | 296,04K |
| 2026-08-11 | KRW 24.350,00 | %0,00 | KRW 24.350,00 | KRW 25.300,00 | KRW 24.000,00 | 225,88K |
| 2026-08-10 | KRW 24.350,00 | +%5,41 | KRW 23.450,00 | KRW 24.950,00 | KRW 23.450,00 | 347,59K |
| 2026-08-07 | KRW 23.100,00 | +%0,87 | KRW 22.950,00 | KRW 23.350,00 | KRW 22.350,00 | 172,07K |
| 2026-08-06 | KRW 22.900,00 | -%1,51 | KRW 23.100,00 | KRW 23.500,00 | KRW 22.350,00 | 183,25K |
| 2026-08-05 | KRW 23.250,00 | +%4,73 | KRW 22.800,00 | KRW 23.350,00 | KRW 22.550,00 | 206,82K |
| 2026-08-04 | KRW 22.200,00 | +%4,23 | KRW 21.400,00 | KRW 22.300,00 | KRW 21.400,00 | 162,26K |
| 2026-08-03 | KRW 21.300,00 | -%0,23 | KRW 20.750,00 | KRW 21.750,00 | KRW 20.350,00 | 178,09K |
| 2026-07-31 | KRW 21.350,00 | +%7,88 | KRW 20.300,00 | KRW 21.350,00 | KRW 20.000,00 | 300,11K |
| 2026-07-30 | KRW 19.790,00 | +%2,54 | KRW 18.770,00 | KRW 20.600,00 | KRW 18.770,00 | 368,84K |
| 2026-07-29 | KRW 19.300,00 | -%4,46 | KRW 20.250,00 | KRW 20.800,00 | KRW 18.530,00 | 501,12K |
| 2026-07-28 | KRW 20.200,00 | -%11,01 | KRW 22.050,00 | KRW 22.100,00 | KRW 20.000,00 | 447,70K |
| 2026-07-27 | KRW 22.700,00 | -%4,22 | KRW 24.000,00 | KRW 24.000,00 | KRW 22.300,00 | 334,00K |
| 2026-07-24 | KRW 23.700,00 | +%0,85 | KRW 23.850,00 | KRW 24.700,00 | KRW 23.250,00 | 516,78K |
| 2026-07-23 | KRW 23.500,00 | +%4,44 | KRW 22.300,00 | KRW 23.650,00 | KRW 21.700,00 | 671,11K |
| 2026-07-22 | KRW 22.500,00 | +%2,04 | KRW 22.700,00 | KRW 23.200,00 | KRW 22.400,00 | 183,98K |
| 2026-07-21 | KRW 22.050,00 | +%0,46 | KRW 21.750,00 | KRW 22.200,00 | KRW 21.200,00 | 167,94K |
| 2026-07-20 | KRW 21.950,00 | -%6,40 | KRW 23.150,00 | KRW 23.200,00 | KRW 21.800,00 | 171,39K |
| 2026-07-16 | KRW 23.450,00 | +%0,64 | KRW 23.550,00 | KRW 24.050,00 | KRW 22.800,00 | 249,87K |
| 2026-07-15 | KRW 23.300,00 | +%1,75 | KRW 23.450,00 | KRW 24.250,00 | KRW 22.800,00 | 352,58K |
| 2026-07-14 | KRW 22.900,00 | -%6,91 | KRW 24.650,00 | KRW 24.650,00 | KRW 22.600,00 | 398,59K |
| 2026-07-13 | KRW 24.600,00 | +%0,61 | KRW 25.250,00 | KRW 26.400,00 | KRW 24.100,00 | 254,25K |
| 2026-07-10 | KRW 24.450,00 | +%5,16 | KRW 23.450,00 | KRW 24.900,00 | KRW 23.450,00 | 186,73K |
| 2026-07-09 | KRW 23.250,00 | -%3,13 | KRW 23.850,00 | KRW 24.600,00 | KRW 22.600,00 | 362,92K |
| 2026-07-08 | KRW 24.000,00 | -%2,04 | KRW 24.100,00 | KRW 25.350,00 | KRW 23.600,00 | 374,46K |
| 2026-07-07 | KRW 24.500,00 | -%4,11 | KRW 24.750,00 | KRW 24.950,00 | KRW 23.750,00 | 281,10K |
| 2026-07-06 | KRW 25.550,00 | -%1,54 | KRW 26.250,00 | KRW 26.750,00 | KRW 25.000,00 | 223,07K |
| 2026-07-03 | KRW 25.950,00 | -%1,89 | KRW 26.300,00 | KRW 26.550,00 | KRW 24.800,00 | 322,50K |
| 2026-07-02 | KRW 26.450,00 | -%3,82 | KRW 27.700,00 | KRW 27.700,00 | KRW 26.100,00 | 194,25K |
| 2026-07-01 | KRW 27.500,00 | +%3,00 | KRW 27.200,00 | KRW 27.950,00 | KRW 26.800,00 | 220,02K |
| 2026-06-30 | KRW 26.700,00 | -%3,61 | KRW 27.750,00 | KRW 27.750,00 | KRW 26.650,00 | 153,97K |
| 2026-06-29 | KRW 27.700,00 | +%8,41 | KRW 25.350,00 | KRW 27.700,00 | KRW 25.350,00 | 248,81K |
| 2026-06-26 | KRW 25.550,00 | -%9,56 | KRW 27.600,00 | KRW 27.900,00 | KRW 25.050,00 | 359,68K |
| 2026-06-25 | KRW 28.250,00 | -%1,40 | KRW 28.550,00 | KRW 29.500,00 | KRW 27.950,00 | 313,11K |
| 2026-06-24 | KRW 28.650,00 | +%2,32 | KRW 27.550,00 | KRW 29.100,00 | KRW 27.000,00 | 317,85K |
| 2026-06-23 | KRW 28.000,00 | -%6,04 | KRW 29.400,00 | KRW 30.400,00 | KRW 28.000,00 | 369,99K |
| 2026-06-22 | KRW 29.800,00 | -%1,81 | KRW 30.500,00 | KRW 30.900,00 | KRW 29.400,00 | 325,35K |
| 2026-06-19 | KRW 30.350,00 | -%5,16 | KRW 31.850,00 | KRW 31.950,00 | KRW 30.000,00 | 400,11K |
| 2026-06-18 | KRW 32.000,00 | -%8,31 | KRW 35.200,00 | KRW 35.250,00 | KRW 31.750,00 | 506,61K |
| 2026-06-17 | KRW 34.900,00 | -%2,10 | KRW 36.000,00 | KRW 36.150,00 | KRW 34.300,00 | 501,37K |
| 2026-06-16 | KRW 35.650,00 | +%8,69 | KRW 33.350,00 | KRW 35.850,00 | KRW 33.350,00 | 605,82K |
| 2026-06-15 | KRW 32.800,00 | +%3,31 | KRW 33.150,00 | KRW 33.350,00 | KRW 32.400,00 | 270,99K |
| 2026-06-12 | KRW 31.750,00 | +%1,60 | KRW 32.200,00 | KRW 32.650,00 | KRW 31.450,00 | 351,65K |
| 2026-06-11 | KRW 31.250,00 | +%1,13 | KRW 30.300,00 | KRW 31.400,00 | KRW 29.250,00 | 576,42K |
| 2026-06-10 | KRW 30.900,00 | +%1,31 | KRW 30.200,00 | KRW 31.900,00 | KRW 29.800,00 | 60 |
| 2026-06-09 | KRW 30.500,00 | +%3,04 | KRW 29.750,00 | KRW 30.850,00 | KRW 29.200,00 | 337,11K |
| 2026-06-08 | KRW 29.600,00 | -%8,22 | KRW 30.200,00 | KRW 31.800,00 | KRW 29.550,00 | 455,26K |
| 2026-06-05 | KRW 32.250,00 | -%0,46 | KRW 33.500,00 | KRW 33.550,00 | KRW 31.650,00 | 495,46K |
| 2026-06-04 | KRW 32.400,00 | +%3,85 | KRW 34.000,00 | KRW 34.050,00 | KRW 31.400,00 | 768,22K |
| 2026-06-02 | KRW 31.200,00 | -%2,95 | KRW 31.450,00 | KRW 32.850,00 | KRW 30.500,00 | 353,92K |
| 2026-06-01 | KRW 32.150,00 | -%0,31 | KRW 31.750,00 | KRW 34.150,00 | KRW 31.000,00 | 562,73K |
| 2026-05-29 | KRW 32.250,00 | -%6,66 | KRW 34.100,00 | KRW 34.150,00 | KRW 31.700,00 | 510,71K |
| 2026-05-28 | KRW 34.550,00 | -%0,72 | KRW 35.050,00 | KRW 35.500,00 | KRW 31.400,00 | 1,10M |
| 2026-05-27 | KRW 34.800,00 | -%4,66 | KRW 36.700,00 | KRW 36.750,00 | KRW 34.650,00 | 470,23K |
| 2026-05-26 | KRW 36.500,00 | -%0,82 | KRW 38.000,00 | KRW 38.000,00 | KRW 36.250,00 | 553,61K |
| 2026-05-22 | KRW 36.800,00 | +%2,94 | KRW 36.900,00 | KRW 37.700,00 | KRW 36.300,00 | 477,28K |
| 2026-05-21 | KRW 35.750,00 | +%0,99 | KRW 36.350,00 | KRW 36.650,00 | KRW 35.150,00 | 673,94K |