Hanil Forging Industrial Co., Ltd. 024740
KRX · Güney Kore · Üretici İmalatı
KRW 2.240,00+35,00 (+%1,59)
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 2.240,00 | +%1,59 | KRW 2.210,00 | KRW 2.245,00 | KRW 2.205,00 | 200,39K |
| 2026-10-01 | KRW 2.205,00 | +%0,23 | KRW 2.215,00 | KRW 2.220,00 | KRW 2.185,00 | 51,38K |
| 2026-09-30 | KRW 2.200,00 | +%0,92 | KRW 2.195,00 | KRW 2.275,00 | KRW 2.165,00 | 205,89K |
| 2026-09-29 | KRW 2.180,00 | -%1,80 | KRW 2.250,00 | KRW 2.305,00 | KRW 2.135,00 | 255,91K |
| 2026-09-28 | KRW 2.220,00 | +%0,68 | KRW 2.205,00 | KRW 2.245,00 | KRW 2.175,00 | 69,61K |
| 2026-09-23 | KRW 2.205,00 | -%0,23 | KRW 2.210,00 | KRW 2.255,00 | KRW 2.185,00 | 80,16K |
| 2026-09-22 | KRW 2.210,00 | -%1,12 | KRW 2.240,00 | KRW 2.265,00 | KRW 2.200,00 | 61,06K |
| 2026-09-21 | KRW 2.235,00 | -%1,76 | KRW 2.290,00 | KRW 2.305,00 | KRW 2.235,00 | 53,81K |
| 2026-09-18 | KRW 2.275,00 | -%0,87 | KRW 2.300,00 | KRW 2.350,00 | KRW 2.260,00 | 75,76K |
| 2026-09-17 | KRW 2.295,00 | +%1,77 | KRW 2.265,00 | KRW 2.305,00 | KRW 2.245,00 | 59,13K |
| 2026-09-16 | KRW 2.255,00 | -%0,22 | KRW 2.270,00 | KRW 2.290,00 | KRW 2.220,00 | 59,70K |
| 2026-09-15 | KRW 2.260,00 | -%2,38 | KRW 2.290,00 | KRW 2.320,00 | KRW 2.250,00 | 106,62K |
| 2026-09-14 | KRW 2.315,00 | -%0,64 | KRW 2.310,00 | KRW 2.380,00 | KRW 2.280,00 | 120,29K |
| 2026-09-11 | KRW 2.330,00 | -%0,64 | KRW 2.305,00 | KRW 2.400,00 | KRW 2.305,00 | 183,84K |
| 2026-09-10 | KRW 2.345,00 | +%1,08 | KRW 2.320,00 | KRW 2.410,00 | KRW 2.280,00 | 335,41K |
| 2026-09-09 | KRW 2.320,00 | +%0,65 | KRW 2.350,00 | KRW 2.395,00 | KRW 2.285,00 | 224,16K |
| 2026-09-08 | KRW 2.305,00 | +%1,32 | KRW 2.275,00 | KRW 2.380,00 | KRW 2.240,00 | 360,42K |
| 2026-09-07 | KRW 2.275,00 | +%10,44 | KRW 2.085,00 | KRW 2.390,00 | KRW 2.070,00 | 1,15M |
| 2026-09-04 | KRW 2.060,00 | +%0,24 | KRW 2.035,00 | KRW 2.080,00 | KRW 2.005,00 | 76,07K |
| 2026-09-03 | KRW 2.055,00 | +%2,24 | KRW 2.015,00 | KRW 2.080,00 | KRW 2.005,00 | 109,12K |
| 2026-09-02 | KRW 2.010,00 | -%3,13 | KRW 2.095,00 | KRW 2.100,00 | KRW 2.010,00 | 168,52K |
| 2026-09-01 | KRW 2.075,00 | -%0,95 | KRW 2.080,00 | KRW 2.110,00 | KRW 2.050,00 | 48,82K |
| 2026-08-31 | KRW 2.095,00 | -%0,71 | KRW 2.120,00 | KRW 2.120,00 | KRW 2.045,00 | 49,00K |
| 2026-08-28 | KRW 2.110,00 | +%1,44 | KRW 2.060,00 | KRW 2.125,00 | KRW 2.060,00 | 45,30K |
| 2026-08-27 | KRW 2.080,00 | +%0,24 | KRW 2.075,00 | KRW 2.110,00 | KRW 2.035,00 | 90,17K |
| 2026-08-26 | KRW 2.075,00 | -%2,12 | KRW 2.100,00 | KRW 2.120,00 | KRW 2.055,00 | 80,51K |
| 2026-08-25 | KRW 2.120,00 | +%0,95 | KRW 2.100,00 | KRW 2.130,00 | KRW 2.055,00 | 90,09K |
| 2026-08-24 | KRW 2.100,00 | +%1,69 | KRW 2.105,00 | KRW 2.135,00 | KRW 2.065,00 | 60,94K |
| 2026-08-21 | KRW 2.065,00 | -%2,59 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.050,00 | 64,00K |
| 2026-08-20 | KRW 2.120,00 | -%0,93 | KRW 2.145,00 | KRW 2.175,00 | KRW 2.115,00 | 57,46K |
| 2026-08-19 | KRW 2.140,00 | -%2,51 | KRW 2.225,00 | KRW 2.225,00 | KRW 2.135,00 | 86,24K |
| 2026-08-18 | KRW 2.195,00 | +%1,15 | KRW 2.175,00 | KRW 2.230,00 | KRW 2.135,00 | 236,06K |
| 2026-08-14 | KRW 2.170,00 | +%0,70 | KRW 2.155,00 | KRW 2.200,00 | KRW 2.125,00 | 92,57K |
| 2026-08-13 | KRW 2.155,00 | -%1,82 | KRW 2.195,00 | KRW 2.200,00 | KRW 2.135,00 | 148,15K |
| 2026-08-12 | KRW 2.195,00 | +%0,92 | KRW 2.180,00 | KRW 2.205,00 | KRW 2.155,00 | 115,43K |
| 2026-08-11 | KRW 2.175,00 | -%0,23 | KRW 2.165,00 | KRW 2.200,00 | KRW 2.150,00 | 94,36K |
| 2026-08-10 | KRW 2.180,00 | +%4,06 | KRW 2.135,00 | KRW 2.200,00 | KRW 2.100,00 | 299,16K |
| 2026-08-07 | KRW 2.095,00 | +%0,24 | KRW 2.090,00 | KRW 2.125,00 | KRW 2.065,00 | 113,93K |
| 2026-08-06 | KRW 2.090,00 | -%1,42 | KRW 2.120,00 | KRW 2.140,00 | KRW 2.055,00 | 50,21K |
| 2026-08-05 | KRW 2.120,00 | +%1,92 | KRW 2.095,00 | KRW 2.145,00 | KRW 2.080,00 | 133,87K |
| 2026-08-04 | KRW 2.080,00 | +%3,74 | KRW 1.988,00 | KRW 2.085,00 | KRW 1.988,00 | 110,63K |
| 2026-08-03 | KRW 2.005,00 | %0,00 | KRW 1.998,00 | KRW 2.060,00 | KRW 1.976,00 | 111,21K |
| 2026-07-31 | KRW 2.005,00 | +%4,97 | KRW 1.911,00 | KRW 2.020,00 | KRW 1.911,00 | 185,65K |
| 2026-07-30 | KRW 1.910,00 | +%0,95 | KRW 1.750,00 | KRW 1.983,00 | KRW 1.750,00 | 260,32K |
| 2026-07-29 | KRW 1.892,00 | -%4,15 | KRW 1.974,00 | KRW 2.005,00 | KRW 1.870,00 | 322,69K |
| 2026-07-28 | KRW 1.974,00 | -%3,24 | KRW 2.000,00 | KRW 2.025,00 | KRW 1.941,00 | 271,91K |
| 2026-07-27 | KRW 2.040,00 | -%7,48 | KRW 2.130,00 | KRW 2.145,00 | KRW 2.040,00 | 442,65K |
| 2026-07-24 | KRW 2.205,00 | -%1,12 | KRW 2.265,00 | KRW 2.310,00 | KRW 2.180,00 | 807,55K |
| 2026-07-23 | KRW 2.230,00 | +%4,94 | KRW 2.125,00 | KRW 2.250,00 | KRW 2.125,00 | 266,70K |
| 2026-07-22 | KRW 2.125,00 | +%1,43 | KRW 2.095,00 | KRW 2.150,00 | KRW 2.090,00 | 149,17K |
| 2026-07-21 | KRW 2.095,00 | -%0,24 | KRW 2.090,00 | KRW 2.125,00 | KRW 2.050,00 | 110,33K |
| 2026-07-20 | KRW 2.100,00 | %0,00 | KRW 2.135,00 | KRW 2.165,00 | KRW 2.085,00 | 283,78K |
| 2026-07-16 | KRW 2.100,00 | -%0,94 | KRW 2.105,00 | KRW 2.185,00 | KRW 2.055,00 | 113,94K |
| 2026-07-15 | KRW 2.120,00 | +%0,47 | KRW 2.110,00 | KRW 2.165,00 | KRW 2.100,00 | 193,26K |
| 2026-07-14 | KRW 2.110,00 | +%1,93 | KRW 2.125,00 | KRW 2.155,00 | KRW 2.040,00 | 237,35K |
| 2026-07-13 | KRW 2.070,00 | -%2,36 | KRW 2.170,00 | KRW 2.280,00 | KRW 2.070,00 | 381,51K |
| 2026-07-10 | KRW 2.120,00 | +%3,92 | KRW 2.025,00 | KRW 2.150,00 | KRW 2.025,00 | 144,57K |
| 2026-07-09 | KRW 2.040,00 | -%0,24 | KRW 2.055,00 | KRW 2.145,00 | KRW 1.995,00 | 322,47K |
| 2026-07-08 | KRW 2.045,00 | -%0,73 | KRW 2.050,00 | KRW 2.155,00 | KRW 2.020,00 | 296,63K |
| 2026-07-07 | KRW 2.060,00 | -%0,96 | KRW 2.100,00 | KRW 2.110,00 | KRW 2.025,00 | 132,58K |
| 2026-07-06 | KRW 2.080,00 | -%0,48 | KRW 2.090,00 | KRW 2.125,00 | KRW 2.035,00 | 86,38K |
| 2026-07-03 | KRW 2.090,00 | +%2,70 | KRW 2.085,00 | KRW 2.090,00 | KRW 2.005,00 | 92,48K |
| 2026-07-02 | KRW 2.035,00 | -%2,40 | KRW 2.090,00 | KRW 2.095,00 | KRW 2.010,00 | 97,02K |
| 2026-07-01 | KRW 2.085,00 | +%3,22 | KRW 2.070,00 | KRW 2.095,00 | KRW 2.020,00 | 88,78K |
| 2026-06-30 | KRW 2.020,00 | -%3,81 | KRW 2.085,00 | KRW 2.100,00 | KRW 2.005,00 | 115,27K |
| 2026-06-29 | KRW 2.100,00 | +%6,33 | KRW 1.950,00 | KRW 2.100,00 | KRW 1.950,00 | 136,62K |
| 2026-06-26 | KRW 1.975,00 | -%2,47 | KRW 2.055,00 | KRW 2.055,00 | KRW 1.900,00 | 200,50K |
| 2026-06-25 | KRW 2.025,00 | -%4,03 | KRW 2.110,00 | KRW 2.135,00 | KRW 2.025,00 | 208,81K |
| 2026-06-24 | KRW 2.110,00 | +%1,69 | KRW 2.035,00 | KRW 2.130,00 | KRW 2.025,00 | 177,50K |
| 2026-06-23 | KRW 2.075,00 | -%3,71 | KRW 2.155,00 | KRW 2.190,00 | KRW 2.065,00 | 288,13K |
| 2026-06-22 | KRW 2.155,00 | -%2,49 | KRW 2.180,00 | KRW 2.250,00 | KRW 2.150,00 | 280,16K |
| 2026-06-19 | KRW 2.210,00 | -%2,86 | KRW 2.250,00 | KRW 2.305,00 | KRW 2.205,00 | 233,85K |
| 2026-06-18 | KRW 2.275,00 | -%4,41 | KRW 2.410,00 | KRW 2.415,00 | KRW 2.275,00 | 256,99K |
| 2026-06-17 | KRW 2.380,00 | -%2,86 | KRW 2.455,00 | KRW 2.460,00 | KRW 2.355,00 | 397,71K |
| 2026-06-16 | KRW 2.450,00 | +%6,29 | KRW 2.315,00 | KRW 2.845,00 | KRW 2.315,00 | 3,44M |
| 2026-06-15 | KRW 2.305,00 | -%1,07 | KRW 2.340,00 | KRW 2.435,00 | KRW 2.245,00 | 374,42K |
| 2026-06-12 | KRW 2.330,00 | %0,00 | KRW 2.325,00 | KRW 2.385,00 | KRW 2.310,00 | 319,48K |
| 2026-06-11 | KRW 2.330,00 | +%0,87 | KRW 2.410,00 | KRW 2.530,00 | KRW 2.255,00 | 605,78K |
| 2026-06-10 | KRW 2.310,00 | +%1,99 | KRW 2.345,00 | KRW 2.600,00 | KRW 2.255,00 | 1,21K |
| 2026-06-09 | KRW 2.265,00 | -%0,22 | KRW 2.240,00 | KRW 2.345,00 | KRW 2.230,00 | 218,72K |
| 2026-06-08 | KRW 2.270,00 | -%3,20 | KRW 2.215,00 | KRW 2.450,00 | KRW 2.200,00 | 275,54K |
| 2026-06-05 | KRW 2.345,00 | -%1,47 | KRW 2.385,00 | KRW 2.395,00 | KRW 2.295,00 | 154,89K |
| 2026-06-04 | KRW 2.380,00 | -%1,04 | KRW 2.350,00 | KRW 2.490,00 | KRW 2.350,00 | 150,24K |
| 2026-06-02 | KRW 2.405,00 | -%1,43 | KRW 2.375,00 | KRW 2.440,00 | KRW 2.335,00 | 290,23K |
| 2026-06-01 | KRW 2.440,00 | -%3,94 | KRW 2.490,00 | KRW 2.525,00 | KRW 2.400,00 | 401,34K |
| 2026-05-29 | KRW 2.540,00 | -%4,69 | KRW 2.660,00 | KRW 2.665,00 | KRW 2.520,00 | 326,41K |
| 2026-05-28 | KRW 2.665,00 | -%1,66 | KRW 2.720,00 | KRW 2.790,00 | KRW 2.610,00 | 595,40K |
| 2026-05-27 | KRW 2.710,00 | -%3,73 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.665,00 | 420,41K |
| 2026-05-26 | KRW 2.815,00 | -%2,26 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.730,00 | 361,28K |
| 2026-05-22 | KRW 2.880,00 | +%2,67 | KRW 2.790,00 | KRW 2.880,00 | KRW 2.785,00 | 183,93K |