Humax Holdings Co., Ltd 028080
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.170,000,00 (%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 5.170,00 | %0,00 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.170,00 | 0 |
| 2026-10-01 | KRW 5.170,00 | %0,00 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.170,00 | 0 |
| 2026-09-30 | KRW 5.170,00 | %0,00 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.170,00 | 0 |
| 2026-09-29 | KRW 5.170,00 | %0,00 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.170,00 | 0 |
| 2026-09-28 | KRW 5.170,00 | -%0,77 | KRW 5.110,00 | KRW 5.230,00 | KRW 5.110,00 | 3,03K |
| 2026-09-23 | KRW 5.210,00 | +%0,19 | KRW 5.120,00 | KRW 5.560,00 | KRW 5.120,00 | 7,76K |
| 2026-09-22 | KRW 5.200,00 | +%0,39 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.050,00 | 3,91K |
| 2026-09-21 | KRW 5.180,00 | -%2,26 | KRW 5.000,00 | KRW 5.220,00 | KRW 5.000,00 | 288 |
| 2026-09-18 | KRW 5.300,00 | -%0,93 | KRW 5.270,00 | KRW 5.460,00 | KRW 5.240,00 | 895 |
| 2026-09-17 | KRW 5.350,00 | +%0,94 | KRW 5.300,00 | KRW 5.450,00 | KRW 5.140,00 | 2,32K |
| 2026-09-16 | KRW 5.300,00 | +%3,92 | KRW 4.950,00 | KRW 5.380,00 | KRW 4.950,00 | 2,87K |
| 2026-09-15 | KRW 5.100,00 | +%0,59 | KRW 5.040,00 | KRW 5.110,00 | KRW 4.965,00 | 5,90K |
| 2026-09-14 | KRW 5.070,00 | -%0,39 | KRW 5.060,00 | KRW 5.070,00 | KRW 4.900,00 | 1,43K |
| 2026-09-11 | KRW 5.090,00 | +%2,31 | KRW 4.980,00 | KRW 5.150,00 | KRW 4.855,00 | 451 |
| 2026-09-10 | KRW 4.975,00 | -%1,87 | KRW 5.060,00 | KRW 5.100,00 | KRW 4.975,00 | 769 |
| 2026-09-09 | KRW 5.070,00 | -%0,39 | KRW 5.070,00 | KRW 5.190,00 | KRW 4.950,00 | 3,06K |
| 2026-09-08 | KRW 5.090,00 | +%2,83 | KRW 4.800,00 | KRW 5.200,00 | KRW 4.800,00 | 2,49K |
| 2026-09-07 | KRW 4.950,00 | -%1,79 | KRW 4.900,00 | KRW 5.060,00 | KRW 4.900,00 | 390 |
| 2026-09-04 | KRW 5.040,00 | -%0,40 | KRW 4.805,00 | KRW 5.080,00 | KRW 4.805,00 | 445 |
| 2026-09-03 | KRW 5.060,00 | +%1,61 | KRW 4.710,00 | KRW 5.060,00 | KRW 4.710,00 | 496 |
| 2026-09-02 | KRW 4.980,00 | -%1,97 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.700,00 | 1,54K |
| 2026-09-01 | KRW 5.080,00 | +%1,80 | KRW 4.990,00 | KRW 5.140,00 | KRW 4.880,00 | 2,95K |
| 2026-08-31 | KRW 4.990,00 | +%5,61 | KRW 4.550,00 | KRW 5.150,00 | KRW 4.550,00 | 8,74K |
| 2026-08-28 | KRW 4.725,00 | -%1,56 | KRW 4.775,00 | KRW 4.845,00 | KRW 4.705,00 | 4,56K |
| 2026-08-27 | KRW 4.800,00 | +%4,92 | KRW 4.860,00 | KRW 4.920,00 | KRW 4.405,00 | 6,52K |
| 2026-08-26 | KRW 4.575,00 | -%0,87 | KRW 4.615,00 | KRW 4.875,00 | KRW 4.505,00 | 985 |
| 2026-08-25 | KRW 4.615,00 | +%1,54 | KRW 4.945,00 | KRW 4.945,00 | KRW 4.500,00 | 1,12K |
| 2026-08-24 | KRW 4.545,00 | +%2,60 | KRW 4.430,00 | KRW 4.760,00 | KRW 4.300,00 | 3,76K |
| 2026-08-21 | KRW 4.430,00 | -%0,67 | KRW 4.470,00 | KRW 4.880,00 | KRW 4.305,00 | 2,50K |
| 2026-08-20 | KRW 4.460,00 | +%4,21 | KRW 4.205,00 | KRW 4.950,00 | KRW 4.205,00 | 7,17K |
| 2026-08-19 | KRW 4.280,00 | -%4,46 | KRW 4.255,00 | KRW 4.405,00 | KRW 4.250,00 | 1,21K |
| 2026-08-18 | KRW 4.480,00 | -%4,27 | KRW 4.660,00 | KRW 4.680,00 | KRW 4.445,00 | 5,13K |
| 2026-08-14 | KRW 4.680,00 | -%0,32 | KRW 4.690,00 | KRW 4.695,00 | KRW 4.555,00 | 1,56K |
| 2026-08-13 | KRW 4.695,00 | +%1,08 | KRW 4.645,00 | KRW 4.735,00 | KRW 4.420,00 | 5,18K |
| 2026-08-12 | KRW 4.645,00 | +%1,75 | KRW 4.510,00 | KRW 4.695,00 | KRW 4.505,00 | 10,83K |
| 2026-08-11 | KRW 4.565,00 | -%0,54 | KRW 4.590,00 | KRW 4.590,00 | KRW 4.555,00 | 1,28K |
| 2026-08-10 | KRW 4.590,00 | %0,00 | KRW 4.585,00 | KRW 4.590,00 | KRW 4.515,00 | 3,08K |
| 2026-08-07 | KRW 4.590,00 | -%0,22 | KRW 4.510,00 | KRW 4.785,00 | KRW 4.510,00 | 1,43K |
| 2026-08-06 | KRW 4.600,00 | -%1,29 | KRW 4.520,00 | KRW 4.855,00 | KRW 4.520,00 | 1,49K |
| 2026-08-05 | KRW 4.660,00 | -%3,52 | KRW 4.780,00 | KRW 5.380,00 | KRW 4.540,00 | 6,60K |
| 2026-08-04 | KRW 4.830,00 | +%5,81 | KRW 4.510,00 | KRW 5.500,00 | KRW 4.350,00 | 10,63K |
| 2026-08-03 | KRW 4.565,00 | -%3,49 | KRW 4.495,00 | KRW 4.725,00 | KRW 4.440,00 | 4,58K |
| 2026-07-31 | KRW 4.730,00 | +%2,60 | KRW 4.600,00 | KRW 5.000,00 | KRW 4.600,00 | 3,06K |
| 2026-07-30 | KRW 4.610,00 | -%2,12 | KRW 4.570,00 | KRW 4.725,00 | KRW 4.460,00 | 2,34K |
| 2026-07-29 | KRW 4.710,00 | -%11,13 | KRW 5.030,00 | KRW 5.300,00 | KRW 4.710,00 | 3,72K |
| 2026-07-28 | KRW 5.300,00 | -%9,09 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.300,00 | 1,61K |
| 2026-07-27 | KRW 5.830,00 | +%3,37 | KRW 5.530,00 | KRW 5.830,00 | KRW 5.370,00 | 7,69K |
| 2026-07-24 | KRW 5.640,00 | -%0,70 | KRW 5.980,00 | KRW 5.990,00 | KRW 5.490,00 | 1,08K |
| 2026-07-23 | KRW 5.680,00 | +%3,27 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.520,00 | 2,00K |
| 2026-07-22 | KRW 5.500,00 | %0,00 | KRW 5.500,00 | KRW 5.980,00 | KRW 5.500,00 | 6,59K |
| 2026-07-21 | KRW 5.500,00 | -%1,96 | KRW 5.600,00 | KRW 5.600,00 | KRW 5.110,00 | 4,18K |
| 2026-07-20 | KRW 5.610,00 | -%2,60 | KRW 5.760,00 | KRW 5.760,00 | KRW 5.510,00 | 4,07K |
| 2026-07-16 | KRW 5.760,00 | -%0,86 | KRW 5.830,00 | KRW 5.990,00 | KRW 5.510,00 | 1,36K |
| 2026-07-15 | KRW 5.810,00 | +%1,40 | KRW 6.150,00 | KRW 6.150,00 | KRW 5.690,00 | 1,81K |
| 2026-07-14 | KRW 5.730,00 | +%1,06 | KRW 5.670,00 | KRW 5.850,00 | KRW 5.510,00 | 2,25K |
| 2026-07-13 | KRW 5.670,00 | -%2,74 | KRW 5.780,00 | KRW 6.160,00 | KRW 5.510,00 | 9,04K |
| 2026-07-10 | KRW 5.830,00 | +%1,57 | KRW 5.880,00 | KRW 5.920,00 | KRW 5.650,00 | 2,62K |
| 2026-07-09 | KRW 5.740,00 | %0,00 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.510,00 | 3,44K |
| 2026-07-08 | KRW 5.740,00 | -%1,88 | KRW 6.030,00 | KRW 6.030,00 | KRW 5.630,00 | 2,49K |
| 2026-07-07 | KRW 5.850,00 | -%4,10 | KRW 5.720,00 | KRW 6.480,00 | KRW 5.720,00 | 4,66K |
| 2026-07-06 | KRW 6.100,00 | +%0,33 | KRW 6.010,00 | KRW 6.510,00 | KRW 5.650,00 | 8,09K |
| 2026-07-03 | KRW 6.080,00 | -%9,93 | KRW 6.700,00 | KRW 6.700,00 | KRW 6.010,00 | 9,53K |
| 2026-07-02 | KRW 6.750,00 | -%3,30 | KRW 7.330,00 | KRW 7.510,00 | KRW 6.000,00 | 94,40K |
| 2026-07-01 | KRW 6.980,00 | +%29,98 | KRW 5.880,00 | KRW 6.980,00 | KRW 5.880,00 | 39,41K |
| 2026-06-30 | KRW 5.370,00 | +%4,47 | KRW 5.140,00 | KRW 5.470,00 | KRW 5.140,00 | 7,91K |
| 2026-06-29 | KRW 5.140,00 | +%7,42 | KRW 4.785,00 | KRW 5.310,00 | KRW 4.450,00 | 5,73K |
| 2026-06-26 | KRW 4.785,00 | -%2,84 | KRW 5.040,00 | KRW 5.100,00 | KRW 4.710,00 | 3,77K |
| 2026-06-25 | KRW 4.925,00 | -%6,01 | KRW 5.290,00 | KRW 5.470,00 | KRW 4.925,00 | 3,39K |
| 2026-06-24 | KRW 5.240,00 | +%5,75 | KRW 5.110,00 | KRW 5.300,00 | KRW 5.000,00 | 4,19K |
| 2026-06-23 | KRW 4.955,00 | -%15,30 | KRW 5.330,00 | KRW 5.740,00 | KRW 4.775,00 | 14,00K |
| 2026-06-22 | KRW 5.850,00 | +%2,45 | KRW 5.770,00 | KRW 5.850,00 | KRW 5.400,00 | 4,80K |
| 2026-06-19 | KRW 5.710,00 | -%7,15 | KRW 6.100,00 | KRW 6.290,00 | KRW 5.700,00 | 3,76K |
| 2026-06-18 | KRW 6.150,00 | -%6,11 | KRW 6.550,00 | KRW 6.560,00 | KRW 6.100,00 | 4,89K |
| 2026-06-17 | KRW 6.550,00 | +%4,13 | KRW 6.300,00 | KRW 6.600,00 | KRW 6.200,00 | 3,72K |
| 2026-06-16 | KRW 6.290,00 | -%2,63 | KRW 6.580,00 | KRW 6.580,00 | KRW 6.210,00 | 1,97K |
| 2026-06-15 | KRW 6.460,00 | +%4,70 | KRW 6.480,00 | KRW 6.500,00 | KRW 6.230,00 | 4,70K |
| 2026-06-12 | KRW 6.170,00 | +%3,70 | KRW 6.100,00 | KRW 6.470,00 | KRW 6.070,00 | 8,19K |
| 2026-06-11 | KRW 5.950,00 | +%2,23 | KRW 5.940,00 | KRW 6.460,00 | KRW 5.600,00 | 10,75K |
| 2026-06-10 | KRW 5.820,00 | -%7,18 | KRW 6.700,00 | KRW 6.700,00 | KRW 5.660,00 | 6,81K |
| 2026-06-09 | KRW 6.270,00 | -%2,34 | KRW 6.420,00 | KRW 6.780,00 | KRW 5.850,00 | 5,37K |
| 2026-06-08 | KRW 6.420,00 | -%5,03 | KRW 6.700,00 | KRW 6.750,00 | KRW 6.350,00 | 5,35K |
| 2026-06-05 | KRW 6.760,00 | -%4,92 | KRW 7.180,00 | KRW 7.180,00 | KRW 6.750,00 | 5,51K |
| 2026-06-04 | KRW 7.110,00 | -%0,28 | KRW 7.130,00 | KRW 7.510,00 | KRW 6.950,00 | 4,82K |
| 2026-06-02 | KRW 7.130,00 | -%0,83 | KRW 7.140,00 | KRW 8.260,00 | KRW 6.860,00 | 20,75K |
| 2026-06-01 | KRW 7.190,00 | -%6,62 | KRW 7.700,00 | KRW 8.000,00 | KRW 7.020,00 | 20,43K |
| 2026-05-29 | KRW 7.700,00 | -%4,82 | KRW 8.020,00 | KRW 8.100,00 | KRW 7.550,00 | 8,96K |
| 2026-05-28 | KRW 8.090,00 | -%1,34 | KRW 8.280,00 | KRW 8.350,00 | KRW 7.830,00 | 9,51K |
| 2026-05-27 | KRW 8.200,00 | -%3,19 | KRW 8.470,00 | KRW 8.630,00 | KRW 8.200,00 | 19,75K |
| 2026-05-26 | KRW 8.470,00 | +%3,42 | KRW 8.130,00 | KRW 8.640,00 | KRW 8.130,00 | 25,50K |
| 2026-05-22 | KRW 8.190,00 | +%6,36 | KRW 7.810,00 | KRW 8.600,00 | KRW 7.780,00 | 67,14K |