Han Kook Capital Co., Ltd. 023760
KRX · Güney Kore · Finans
KRW 1.410,00+8,00 (+%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 1.405,00 | +%0,21 | KRW 1.402,00 | KRW 1.406,00 | KRW 1.399,00 | 3,48K |
| 2026-10-01 | KRW 1.402,00 | -%0,78 | KRW 1.414,00 | KRW 1.414,00 | KRW 1.399,00 | 72,99K |
| 2026-09-30 | KRW 1.413,00 | -%0,49 | KRW 1.421,00 | KRW 1.421,00 | KRW 1.405,00 | 38,38K |
| 2026-09-29 | KRW 1.420,00 | -%0,42 | KRW 1.431,00 | KRW 1.431,00 | KRW 1.410,00 | 33,25K |
| 2026-09-28 | KRW 1.426,00 | +%1,28 | KRW 1.408,00 | KRW 1.428,00 | KRW 1.405,00 | 46,36K |
| 2026-09-23 | KRW 1.408,00 | +%0,43 | KRW 1.405,00 | KRW 1.408,00 | KRW 1.399,00 | 59,86K |
| 2026-09-22 | KRW 1.402,00 | -%0,64 | KRW 1.412,00 | KRW 1.412,00 | KRW 1.399,00 | 62,86K |
| 2026-09-21 | KRW 1.411,00 | -%0,21 | KRW 1.405,00 | KRW 1.411,00 | KRW 1.404,00 | 25,42K |
| 2026-09-18 | KRW 1.414,00 | +%0,28 | KRW 1.410,00 | KRW 1.419,00 | KRW 1.403,00 | 30,24K |
| 2026-09-17 | KRW 1.410,00 | %0,00 | KRW 1.409,00 | KRW 1.411,00 | KRW 1.400,00 | 64,12K |
| 2026-09-16 | KRW 1.410,00 | -%1,19 | KRW 1.430,00 | KRW 1.430,00 | KRW 1.402,00 | 78,22K |
| 2026-09-15 | KRW 1.427,00 | +%0,14 | KRW 1.425,00 | KRW 1.428,00 | KRW 1.418,00 | 42,97K |
| 2026-09-14 | KRW 1.425,00 | +%1,06 | KRW 1.409,00 | KRW 1.425,00 | KRW 1.402,00 | 14,78K |
| 2026-09-11 | KRW 1.410,00 | +%0,36 | KRW 1.405,00 | KRW 1.416,00 | KRW 1.397,00 | 20,31K |
| 2026-09-10 | KRW 1.405,00 | +%0,14 | KRW 1.404,00 | KRW 1.406,00 | KRW 1.398,00 | 21,35K |
| 2026-09-09 | KRW 1.403,00 | +%0,07 | KRW 1.403,00 | KRW 1.405,00 | KRW 1.399,00 | 28,67K |
| 2026-09-08 | KRW 1.402,00 | +%0,07 | KRW 1.404,00 | KRW 1.406,00 | KRW 1.398,00 | 46,39K |
| 2026-09-07 | KRW 1.401,00 | -%1,41 | KRW 1.423,00 | KRW 1.423,00 | KRW 1.400,00 | 92,14K |
| 2026-09-04 | KRW 1.421,00 | +%0,92 | KRW 1.408,00 | KRW 1.426,00 | KRW 1.407,00 | 58,79K |
| 2026-09-03 | KRW 1.408,00 | -%0,14 | KRW 1.410,00 | KRW 1.427,00 | KRW 1.400,00 | 72,07K |
| 2026-09-02 | KRW 1.410,00 | -%0,70 | KRW 1.408,00 | KRW 1.425,00 | KRW 1.402,00 | 49,77K |
| 2026-09-01 | KRW 1.420,00 | +%0,14 | KRW 1.418,00 | KRW 1.421,00 | KRW 1.401,00 | 85,12K |
| 2026-08-31 | KRW 1.418,00 | +%1,43 | KRW 1.401,00 | KRW 1.421,00 | KRW 1.384,00 | 180,52K |
| 2026-08-28 | KRW 1.398,00 | +%0,22 | KRW 1.395,00 | KRW 1.402,00 | KRW 1.380,00 | 343,65K |
| 2026-08-27 | KRW 1.395,00 | +%4,10 | KRW 1.400,00 | KRW 1.404,00 | KRW 1.356,00 | 347,85K |
| 2026-08-26 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-25 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-24 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-21 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-20 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-19 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-18 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-14 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-13 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-12 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-11 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-10 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-07 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-06 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-05 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-04 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-08-03 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-07-31 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-07-30 | KRW 1.340,00 | %0,00 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |
| 2026-07-29 | KRW 1.340,00 | +%0,60 | KRW 1.320,00 | KRW 1.358,00 | KRW 1.262,00 | 156,24K |
| 2026-07-28 | KRW 1.332,00 | -%4,58 | KRW 1.398,00 | KRW 1.398,00 | KRW 1.270,00 | 145,77K |
| 2026-07-27 | KRW 1.396,00 | -%0,85 | KRW 1.414,00 | KRW 1.438,00 | KRW 1.388,00 | 63,29K |
| 2026-07-24 | KRW 1.408,00 | -%1,26 | KRW 1.428,00 | KRW 1.438,00 | KRW 1.400,00 | 40,66K |
| 2026-07-23 | KRW 1.426,00 | +%2,30 | KRW 1.396,00 | KRW 1.440,00 | KRW 1.392,00 | 104,24K |
| 2026-07-22 | KRW 1.394,00 | -%0,14 | KRW 1.396,00 | KRW 1.404,00 | KRW 1.380,00 | 62,80K |
| 2026-07-21 | KRW 1.396,00 | %0,00 | KRW 1.396,00 | KRW 1.400,00 | KRW 1.372,00 | 13,07K |
| 2026-07-20 | KRW 1.396,00 | -%1,41 | KRW 1.416,00 | KRW 1.418,00 | KRW 1.374,00 | 49,51K |
| 2026-07-16 | KRW 1.416,00 | -%0,70 | KRW 1.426,00 | KRW 1.426,00 | KRW 1.400,00 | 32,31K |
| 2026-07-15 | KRW 1.426,00 | +%2,15 | KRW 1.396,00 | KRW 1.434,00 | KRW 1.394,00 | 65,90K |
| 2026-07-14 | KRW 1.396,00 | -%1,55 | KRW 1.418,00 | KRW 1.418,00 | KRW 1.376,00 | 87,59K |
| 2026-07-13 | KRW 1.418,00 | -%1,39 | KRW 1.438,00 | KRW 1.454,00 | KRW 1.398,00 | 74,26K |
| 2026-07-10 | KRW 1.438,00 | +%3,45 | KRW 1.388,00 | KRW 1.442,00 | KRW 1.388,00 | 44,08K |
| 2026-07-09 | KRW 1.390,00 | -%1,97 | KRW 1.412,00 | KRW 1.418,00 | KRW 1.376,00 | 51,31K |
| 2026-07-08 | KRW 1.418,00 | +%0,71 | KRW 1.408,00 | KRW 1.422,00 | KRW 1.368,00 | 84,23K |
| 2026-07-07 | KRW 1.408,00 | -%2,76 | KRW 1.448,00 | KRW 1.454,00 | KRW 1.386,00 | 151,74K |
| 2026-07-06 | KRW 1.448,00 | +%0,14 | KRW 1.446,00 | KRW 1.458,00 | KRW 1.412,00 | 43,29K |
| 2026-07-03 | KRW 1.446,00 | +%0,56 | KRW 1.438,00 | KRW 1.458,00 | KRW 1.370,00 | 116,30K |
| 2026-07-02 | KRW 1.438,00 | +%1,13 | KRW 1.422,00 | KRW 1.454,00 | KRW 1.388,00 | 92,94K |
| 2026-07-01 | KRW 1.422,00 | +%3,80 | KRW 1.378,00 | KRW 1.428,00 | KRW 1.372,00 | 86,81K |
| 2026-06-30 | KRW 1.370,00 | -%3,39 | KRW 1.420,00 | KRW 1.430,00 | KRW 1.368,00 | 108,68K |
| 2026-06-29 | KRW 1.418,00 | +%7,26 | KRW 1.330,00 | KRW 1.434,00 | KRW 1.320,00 | 166,08K |
| 2026-06-26 | KRW 1.322,00 | -%0,45 | KRW 1.330,00 | KRW 1.332,00 | KRW 1.224,00 | 152,48K |
| 2026-06-25 | KRW 1.328,00 | -%2,21 | KRW 1.360,00 | KRW 1.380,00 | KRW 1.328,00 | 129,21K |
| 2026-06-24 | KRW 1.358,00 | +%2,57 | KRW 1.316,00 | KRW 1.358,00 | KRW 1.310,00 | 145,39K |
| 2026-06-23 | KRW 1.324,00 | -%3,50 | KRW 1.360,00 | KRW 1.366,00 | KRW 1.304,00 | 378,94K |
| 2026-06-22 | KRW 1.372,00 | -%3,38 | KRW 1.420,00 | KRW 1.420,00 | KRW 1.332,00 | 373,13K |
| 2026-06-19 | KRW 1.420,00 | -%0,84 | KRW 1.432,00 | KRW 1.436,00 | KRW 1.392,00 | 151,73K |
| 2026-06-18 | KRW 1.432,00 | -%4,02 | KRW 1.500,00 | KRW 1.500,00 | KRW 1.428,00 | 265,48K |
| 2026-06-17 | KRW 1.492,00 | -%0,27 | KRW 1.498,00 | KRW 1.520,00 | KRW 1.486,00 | 112,26K |
| 2026-06-16 | KRW 1.496,00 | -%1,58 | KRW 1.520,00 | KRW 1.534,00 | KRW 1.496,00 | 228,48K |
| 2026-06-15 | KRW 1.520,00 | +%1,60 | KRW 1.526,00 | KRW 1.538,00 | KRW 1.468,00 | 172,86K |
| 2026-06-12 | KRW 1.496,00 | +%1,36 | KRW 1.482,00 | KRW 1.540,00 | KRW 1.478,00 | 229,91K |
| 2026-06-11 | KRW 1.476,00 | +%2,64 | KRW 1.438,00 | KRW 1.486,00 | KRW 1.420,00 | 102,06K |
| 2026-06-10 | KRW 1.438,00 | -%0,55 | KRW 1.444,00 | KRW 1.444,00 | KRW 1.414,00 | 194,32K |
| 2026-06-09 | KRW 1.446,00 | +%3,43 | KRW 1.414,00 | KRW 1.454,00 | KRW 1.392,00 | 131,72K |
| 2026-06-08 | KRW 1.398,00 | -%6,80 | KRW 1.500,00 | KRW 1.500,00 | KRW 1.380,00 | 195,67K |
| 2026-06-05 | KRW 1.500,00 | +%1,08 | KRW 1.490,00 | KRW 1.530,00 | KRW 1.464,00 | 152,45K |
| 2026-06-04 | KRW 1.484,00 | +%0,13 | KRW 1.482,00 | KRW 1.518,00 | KRW 1.472,00 | 140,36K |
| 2026-06-02 | KRW 1.482,00 | +%0,82 | KRW 1.458,00 | KRW 1.486,00 | KRW 1.434,00 | 216,45K |
| 2026-06-01 | KRW 1.470,00 | -%5,53 | KRW 1.564,00 | KRW 1.564,00 | KRW 1.464,00 | 577,83K |
| 2026-05-29 | KRW 1.556,00 | -%1,02 | KRW 1.578,00 | KRW 1.586,00 | KRW 1.524,00 | 161,68K |
| 2026-05-28 | KRW 1.572,00 | +%1,55 | KRW 1.564,00 | KRW 1.572,00 | KRW 1.530,00 | 261,58K |
| 2026-05-27 | KRW 1.548,00 | -%5,03 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.536,00 | 402,35K |
| 2026-05-26 | KRW 1.630,00 | -%3,78 | KRW 1.694,00 | KRW 1.700,00 | KRW 1.610,00 | 401,52K |
| 2026-05-22 | KRW 1.694,00 | +%1,32 | KRW 1.672,00 | KRW 1.704,00 | KRW 1.660,00 | 95,75K |