HLB innoVation Co., Ltd. 024850
KRX · Güney Kore · Üretici İmalatı
KRW 16.290,00-210,00 (-%1,27)
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 16.290,00 | -%1,27 | KRW 16.410,00 | KRW 16.950,00 | KRW 16.070,00 | 124,55K |
| 2026-10-01 | KRW 16.500,00 | +%1,85 | KRW 16.200,00 | KRW 16.510,00 | KRW 15.460,00 | 254,65K |
| 2026-09-30 | KRW 16.200,00 | +%0,37 | KRW 16.240,00 | KRW 17.340,00 | KRW 15.230,00 | 415,75K |
| 2026-09-29 | KRW 16.140,00 | -%17,99 | KRW 19.070,00 | KRW 19.080,00 | KRW 15.950,00 | 1,93M |
| 2026-09-28 | KRW 19.680,00 | +%29,99 | KRW 19.650,00 | KRW 19.680,00 | KRW 19.010,00 | 1,29M |
| 2026-09-23 | KRW 15.140,00 | +%5,87 | KRW 14.300,00 | KRW 15.260,00 | KRW 14.190,00 | 167,17K |
| 2026-09-22 | KRW 14.300,00 | -%2,26 | KRW 14.700,00 | KRW 14.920,00 | KRW 14.250,00 | 73,78K |
| 2026-09-21 | KRW 14.630,00 | +%6,71 | KRW 14.130,00 | KRW 14.900,00 | KRW 13.670,00 | 218,08K |
| 2026-09-18 | KRW 13.710,00 | -%8,29 | KRW 15.070,00 | KRW 15.250,00 | KRW 13.550,00 | 317,73K |
| 2026-09-17 | KRW 14.950,00 | -%6,91 | KRW 16.090,00 | KRW 16.200,00 | KRW 14.950,00 | 229,59K |
| 2026-09-16 | KRW 16.060,00 | +%1,13 | KRW 15.750,00 | KRW 16.300,00 | KRW 15.300,00 | 101,72K |
| 2026-09-15 | KRW 15.880,00 | +%3,79 | KRW 15.650,00 | KRW 16.540,00 | KRW 15.300,00 | 156,56K |
| 2026-09-14 | KRW 15.300,00 | -%8,49 | KRW 16.550,00 | KRW 16.550,00 | KRW 15.300,00 | 216,87K |
| 2026-09-11 | KRW 16.720,00 | +%0,78 | KRW 16.510,00 | KRW 17.190,00 | KRW 16.420,00 | 154,59K |
| 2026-09-10 | KRW 16.590,00 | +%10,38 | KRW 14.800,00 | KRW 16.900,00 | KRW 14.740,00 | 266,76K |
| 2026-09-09 | KRW 15.030,00 | +%3,02 | KRW 14.590,00 | KRW 15.120,00 | KRW 14.250,00 | 123,61K |
| 2026-09-08 | KRW 14.590,00 | -%10,49 | KRW 16.590,00 | KRW 16.590,00 | KRW 14.170,00 | 376,96K |
| 2026-09-07 | KRW 16.300,00 | -%2,16 | KRW 16.660,00 | KRW 17.450,00 | KRW 16.000,00 | 205,84K |
| 2026-09-04 | KRW 16.660,00 | +%4,91 | KRW 15.900,00 | KRW 17.100,00 | KRW 15.900,00 | 314,44K |
| 2026-09-03 | KRW 15.880,00 | +%1,21 | KRW 15.750,00 | KRW 16.530,00 | KRW 15.110,00 | 245,00K |
| 2026-09-02 | KRW 15.690,00 | +%13,61 | KRW 13.780,00 | KRW 16.090,00 | KRW 13.620,00 | 551,65K |
| 2026-09-01 | KRW 13.810,00 | -%0,72 | KRW 14.650,00 | KRW 14.680,00 | KRW 13.210,00 | 182,37K |
| 2026-08-31 | KRW 13.910,00 | -%5,76 | KRW 14.500,00 | KRW 14.520,00 | KRW 13.270,00 | 223,42K |
| 2026-08-28 | KRW 14.760,00 | +%3,22 | KRW 14.300,00 | KRW 15.170,00 | KRW 13.900,00 | 198,57K |
| 2026-08-27 | KRW 14.300,00 | +%3,62 | KRW 13.770,00 | KRW 14.640,00 | KRW 12.800,00 | 152,75K |
| 2026-08-26 | KRW 13.800,00 | -%0,36 | KRW 13.700,00 | KRW 14.330,00 | KRW 13.610,00 | 97,67K |
| 2026-08-25 | KRW 13.850,00 | +%3,98 | KRW 13.110,00 | KRW 13.850,00 | KRW 12.760,00 | 77,19K |
| 2026-08-24 | KRW 13.320,00 | -%4,10 | KRW 13.890,00 | KRW 14.250,00 | KRW 13.160,00 | 53,68K |
| 2026-08-21 | KRW 13.890,00 | -%5,64 | KRW 14.580,00 | KRW 14.680,00 | KRW 13.590,00 | 67,15K |
| 2026-08-20 | KRW 14.720,00 | +%1,73 | KRW 14.690,00 | KRW 15.250,00 | KRW 13.750,00 | 368,59K |
| 2026-08-19 | KRW 14.470,00 | +%2,26 | KRW 13.540,00 | KRW 14.780,00 | KRW 13.540,00 | 118,53K |
| 2026-08-18 | KRW 14.150,00 | +%3,28 | KRW 13.710,00 | KRW 14.710,00 | KRW 13.710,00 | 136,37K |
| 2026-08-14 | KRW 13.700,00 | +%4,90 | KRW 13.040,00 | KRW 14.400,00 | KRW 12.920,00 | 111,13K |
| 2026-08-13 | KRW 13.060,00 | +%0,46 | KRW 13.000,00 | KRW 13.190,00 | KRW 12.520,00 | 51,25K |
| 2026-08-12 | KRW 13.000,00 | +%2,36 | KRW 13.900,00 | KRW 13.900,00 | KRW 12.710,00 | 87,45K |
| 2026-08-11 | KRW 12.700,00 | -%5,58 | KRW 13.400,00 | KRW 13.400,00 | KRW 12.220,00 | 119,49K |
| 2026-08-10 | KRW 13.450,00 | +%14,08 | KRW 11.790,00 | KRW 13.630,00 | KRW 11.700,00 | 266,17K |
| 2026-08-07 | KRW 11.790,00 | %0,00 | KRW 11.790,00 | KRW 12.380,00 | KRW 11.530,00 | 194,74K |
| 2026-08-06 | KRW 11.790,00 | +%8,17 | KRW 10.900,00 | KRW 12.300,00 | KRW 10.600,00 | 316,13K |
| 2026-08-05 | KRW 10.900,00 | +%11,57 | KRW 9.880,00 | KRW 10.900,00 | KRW 9.700,00 | 155,93K |
| 2026-08-04 | KRW 9.770,00 | +%9,53 | KRW 8.850,00 | KRW 9.820,00 | KRW 8.850,00 | 125,28K |
| 2026-08-03 | KRW 8.920,00 | +%7,47 | KRW 8.300,00 | KRW 9.380,00 | KRW 8.300,00 | 193,26K |
| 2026-07-31 | KRW 8.300,00 | +%9,50 | KRW 7.700,00 | KRW 8.330,00 | KRW 7.640,00 | 143,15K |
| 2026-07-30 | KRW 7.580,00 | -%3,19 | KRW 7.750,00 | KRW 8.000,00 | KRW 7.580,00 | 144,25K |
| 2026-07-29 | KRW 7.830,00 | -%2,00 | KRW 8.100,00 | KRW 8.120,00 | KRW 7.460,00 | 192,88K |
| 2026-07-28 | KRW 7.990,00 | -%2,80 | KRW 8.210,00 | KRW 8.230,00 | KRW 7.750,00 | 152,76K |
| 2026-07-27 | KRW 8.220,00 | -%3,75 | KRW 8.790,00 | KRW 8.790,00 | KRW 8.220,00 | 142,97K |
| 2026-07-24 | KRW 8.540,00 | -%2,40 | KRW 9.700,00 | KRW 10.400,00 | KRW 8.410,00 | 606,70K |
| 2026-07-23 | KRW 8.750,00 | +%4,79 | KRW 8.470,00 | KRW 8.840,00 | KRW 8.310,00 | 211,69K |
| 2026-07-22 | KRW 8.350,00 | -%4,57 | KRW 8.760,00 | KRW 9.020,00 | KRW 8.170,00 | 263,17K |
| 2026-07-21 | KRW 8.750,00 | -%7,21 | KRW 9.800,00 | KRW 10.260,00 | KRW 8.650,00 | 393,62K |
| 2026-07-20 | KRW 9.430,00 | -%8,98 | KRW 10.100,00 | KRW 10.490,00 | KRW 9.260,00 | 266,79K |
| 2026-07-16 | KRW 10.360,00 | -%13,38 | KRW 13.000,00 | KRW 13.320,00 | KRW 10.200,00 | 1,01M |
| 2026-07-15 | KRW 11.960,00 | +%30,00 | KRW 9.700,00 | KRW 11.960,00 | KRW 9.690,00 | 966,84K |
| 2026-07-14 | KRW 9.200,00 | +%2,00 | KRW 9.240,00 | KRW 9.370,00 | KRW 8.560,00 | 303,07K |
| 2026-07-13 | KRW 9.020,00 | +%5,01 | KRW 8.600,00 | KRW 9.630,00 | KRW 8.440,00 | 621,26K |
| 2026-07-10 | KRW 8.590,00 | -%29,82 | KRW 8.710,00 | KRW 9.840,00 | KRW 8.570,00 | 1,53M |
| 2026-07-09 | KRW 12.240,00 | +%8,13 | KRW 11.320,00 | KRW 13.350,00 | KRW 11.160,00 | 155,28K |
| 2026-07-08 | KRW 11.320,00 | -%5,43 | KRW 11.790,00 | KRW 12.120,00 | KRW 11.320,00 | 81,38K |
| 2026-07-07 | KRW 11.970,00 | +%1,01 | KRW 11.730,00 | KRW 12.440,00 | KRW 11.530,00 | 90,46K |
| 2026-07-06 | KRW 11.850,00 | -%2,23 | KRW 12.000,00 | KRW 12.460,00 | KRW 11.520,00 | 87,09K |
| 2026-07-03 | KRW 12.120,00 | +%4,30 | KRW 11.740,00 | KRW 12.170,00 | KRW 11.360,00 | 93,25K |
| 2026-07-02 | KRW 11.620,00 | -%5,99 | KRW 11.810,00 | KRW 12.650,00 | KRW 11.570,00 | 103,26K |
| 2026-07-01 | KRW 12.360,00 | +%1,90 | KRW 12.130,00 | KRW 12.750,00 | KRW 11.700,00 | 109,11K |
| 2026-06-30 | KRW 12.130,00 | +%2,02 | KRW 11.700,00 | KRW 12.190,00 | KRW 11.420,00 | 70,82K |
| 2026-06-29 | KRW 11.890,00 | +%5,13 | KRW 11.320,00 | KRW 12.010,00 | KRW 11.200,00 | 186,33K |
| 2026-06-26 | KRW 11.310,00 | -%3,91 | KRW 11.770,00 | KRW 12.000,00 | KRW 11.000,00 | 157,60K |
| 2026-06-25 | KRW 11.770,00 | -%7,69 | KRW 12.750,00 | KRW 12.980,00 | KRW 11.710,00 | 163,35K |
| 2026-06-24 | KRW 12.750,00 | +%4,51 | KRW 12.220,00 | KRW 12.820,00 | KRW 12.000,00 | 114,87K |
| 2026-06-23 | KRW 12.200,00 | -%7,99 | KRW 13.260,00 | KRW 13.700,00 | KRW 12.190,00 | 126,41K |
| 2026-06-22 | KRW 13.260,00 | +%0,76 | KRW 13.200,00 | KRW 13.620,00 | KRW 12.700,00 | 94,77K |
| 2026-06-19 | KRW 13.160,00 | -%4,64 | KRW 13.800,00 | KRW 13.880,00 | KRW 12.980,00 | 125,76K |
| 2026-06-18 | KRW 13.800,00 | -%6,12 | KRW 14.700,00 | KRW 14.790,00 | KRW 13.710,00 | 122,47K |
| 2026-06-17 | KRW 14.700,00 | +%5,30 | KRW 13.960,00 | KRW 14.950,00 | KRW 13.070,00 | 217,51K |
| 2026-06-16 | KRW 13.960,00 | -%4,25 | KRW 14.580,00 | KRW 15.900,00 | KRW 13.200,00 | 414,29K |
| 2026-06-15 | KRW 14.580,00 | +%0,69 | KRW 14.800,00 | KRW 15.000,00 | KRW 14.000,00 | 115,40K |
| 2026-06-12 | KRW 14.480,00 | +%3,80 | KRW 14.450,00 | KRW 14.840,00 | KRW 14.000,00 | 141,68K |
| 2026-06-11 | KRW 13.950,00 | +%0,65 | KRW 13.860,00 | KRW 14.540,00 | KRW 12.650,00 | 165,08K |
| 2026-06-10 | KRW 13.860,00 | +%1,84 | KRW 13.510,00 | KRW 14.450,00 | KRW 13.500,00 | 98,66K |
| 2026-06-09 | KRW 13.610,00 | +%2,87 | KRW 13.230,00 | KRW 13.920,00 | KRW 13.000,00 | 118,92K |
| 2026-06-08 | KRW 13.230,00 | -%12,38 | KRW 14.500,00 | KRW 14.500,00 | KRW 12.100,00 | 287,20K |
| 2026-06-05 | KRW 15.100,00 | -%0,13 | KRW 15.420,00 | KRW 15.560,00 | KRW 14.650,00 | 162,20K |
| 2026-06-04 | KRW 15.120,00 | +%6,48 | KRW 13.670,00 | KRW 15.250,00 | KRW 13.670,00 | 235,27K |
| 2026-06-02 | KRW 14.200,00 | -%8,33 | KRW 14.940,00 | KRW 15.470,00 | KRW 14.170,00 | 276,38K |
| 2026-06-01 | KRW 15.490,00 | -%1,34 | KRW 15.860,00 | KRW 16.010,00 | KRW 14.740,00 | 292,09K |
| 2026-05-29 | KRW 15.700,00 | -%4,03 | KRW 16.370,00 | KRW 16.510,00 | KRW 15.000,00 | 400,61K |
| 2026-05-28 | KRW 16.360,00 | -%4,50 | KRW 17.110,00 | KRW 17.500,00 | KRW 16.000,00 | 323,76K |
| 2026-05-27 | KRW 17.130,00 | -%8,59 | KRW 18.740,00 | KRW 18.740,00 | KRW 17.050,00 | 449,47K |
| 2026-05-26 | KRW 18.740,00 | +%2,46 | KRW 18.550,00 | KRW 19.590,00 | KRW 18.550,00 | 223,50K |
| 2026-05-22 | KRW 18.290,00 | +%3,45 | KRW 17.900,00 | KRW 19.910,00 | KRW 17.900,00 | 422,51K |