HRS Co., Ltd 036640
KRX · Güney Kore · Proses Endüstrileri
KRW 4.930,00-25,00 (-%0,50)
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 4.930,00 | -%0,50 | KRW 4.950,00 | KRW 4.950,00 | KRW 4.900,00 | 21,61K |
| 2026-10-01 | KRW 4.955,00 | -%0,20 | KRW 4.965,00 | KRW 5.000,00 | KRW 4.900,00 | 36,05K |
| 2026-09-30 | KRW 4.965,00 | +%0,30 | KRW 4.950,00 | KRW 5.010,00 | KRW 4.935,00 | 19,78K |
| 2026-09-29 | KRW 4.950,00 | -%1,59 | KRW 4.965,00 | KRW 5.010,00 | KRW 4.940,00 |
| 15,30K |
| 2026-09-28 | KRW 5.030,00 | +%0,40 | KRW 5.030,00 | KRW 5.050,00 | KRW 5.000,00 | 32,27K |
| 2026-09-23 | KRW 5.010,00 | -%0,40 | KRW 5.040,00 | KRW 5.070,00 | KRW 4.985,00 | 16,21K |
| 2026-09-22 | KRW 5.030,00 | +%0,20 | KRW 5.070,00 | KRW 5.070,00 | KRW 5.000,00 | 25,36K |
| 2026-09-21 | KRW 5.020,00 | %0,00 | KRW 5.030,00 | KRW 5.040,00 | KRW 4.975,00 | 24,73K |
| 2026-09-18 | KRW 5.020,00 | +%0,20 | KRW 5.020,00 | KRW 5.060,00 | KRW 4.990,00 | 17,07K |
| 2026-09-17 | KRW 5.010,00 | -%0,20 | KRW 5.000,00 | KRW 5.040,00 | KRW 4.985,00 | 13,64K |
| 2026-09-16 | KRW 5.020,00 | %0,00 | KRW 4.950,00 | KRW 5.040,00 | KRW 4.950,00 | 35,77K |
| 2026-09-15 | KRW 5.020,00 | +%0,90 | KRW 4.980,00 | KRW 5.040,00 | KRW 4.965,00 | 39,32K |
| 2026-09-14 | KRW 4.975,00 | +%1,63 | KRW 4.905,00 | KRW 4.975,00 | KRW 4.850,00 | 22,63K |
| 2026-09-11 | KRW 4.895,00 | -%0,31 | KRW 4.910,00 | KRW 4.930,00 | KRW 4.865,00 | 18,40K |
| 2026-09-10 | KRW 4.910,00 | -%0,61 | KRW 4.940,00 | KRW 4.940,00 | KRW 4.890,00 | 7,95K |
| 2026-09-09 | KRW 4.940,00 | %0,00 | KRW 4.940,00 | KRW 4.980,00 | KRW 4.880,00 | 18,82K |
| 2026-09-08 | KRW 4.940,00 | +%0,51 | KRW 4.915,00 | KRW 4.940,00 | KRW 4.860,00 | 25,23K |
| 2026-09-07 | KRW 4.915,00 | +%0,41 | KRW 4.900,00 | KRW 4.915,00 | KRW 4.860,00 | 23,27K |
| 2026-09-04 | KRW 4.895,00 | -%0,10 | KRW 4.910,00 | KRW 4.920,00 | KRW 4.850,00 | 12,90K |
| 2026-09-03 | KRW 4.900,00 | %0,00 | KRW 4.905,00 | KRW 4.910,00 | KRW 4.845,00 | 18,18K |
| 2026-09-02 | KRW 4.900,00 | -%0,81 | KRW 4.930,00 | KRW 4.930,00 | KRW 4.825,00 | 20,31K |
| 2026-09-01 | KRW 4.940,00 | -%0,60 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.900,00 | 11,38K |
| 2026-08-31 | KRW 4.970,00 | %0,00 | KRW 4.970,00 | KRW 4.975,00 | KRW 4.885,00 | 21,53K |
| 2026-08-28 | KRW 4.970,00 | +%0,10 | KRW 4.965,00 | KRW 4.980,00 | KRW 4.895,00 | 20,30K |
| 2026-08-27 | KRW 4.965,00 | +%0,10 | KRW 4.975,00 | KRW 4.980,00 | KRW 4.905,00 | 35,17K |
| 2026-08-26 | KRW 4.960,00 | %0,00 | KRW 4.960,00 | KRW 4.970,00 | KRW 4.920,00 | 28,28K |
| 2026-08-25 | KRW 4.960,00 | +%0,81 | KRW 4.925,00 | KRW 4.965,00 | KRW 4.850,00 | 32,09K |
| 2026-08-24 | KRW 4.920,00 | +%0,82 | KRW 4.885,00 | KRW 4.920,00 | KRW 4.860,00 | 18,93K |
| 2026-08-21 | KRW 4.880,00 | -%0,51 | KRW 4.905,00 | KRW 4.915,00 | KRW 4.835,00 | 25,74K |
| 2026-08-20 | KRW 4.905,00 | -%1,01 | KRW 4.955,00 | KRW 4.980,00 | KRW 4.895,00 | 20,18K |
| 2026-08-19 | KRW 4.955,00 | -%0,50 | KRW 4.925,00 | KRW 4.990,00 | KRW 4.920,00 | 33,88K |
| 2026-08-18 | KRW 4.980,00 | +%1,22 | KRW 4.985,00 | KRW 5.010,00 | KRW 4.910,00 | 89,87K |
| 2026-08-14 | KRW 4.920,00 | +%0,82 | KRW 4.895,00 | KRW 4.960,00 | KRW 4.880,00 | 27,66K |
| 2026-08-13 | KRW 4.880,00 | -%0,71 | KRW 4.915,00 | KRW 4.940,00 | KRW 4.850,00 | 67,90K |
| 2026-08-12 | KRW 4.915,00 | -%0,81 | KRW 4.975,00 | KRW 4.990,00 | KRW 4.880,00 | 54,96K |
| 2026-08-11 | KRW 4.955,00 | +%1,12 | KRW 4.900,00 | KRW 4.965,00 | KRW 4.890,00 | 31,83K |
| 2026-08-10 | KRW 4.900,00 | +%0,31 | KRW 4.900,00 | KRW 4.930,00 | KRW 4.855,00 | 54,81K |
| 2026-08-07 | KRW 4.885,00 | +%0,93 | KRW 4.820,00 | KRW 4.885,00 | KRW 4.820,00 | 47,31K |
| 2026-08-06 | KRW 4.840,00 | %0,00 | KRW 4.840,00 | KRW 4.885,00 | KRW 4.810,00 | 36,54K |
| 2026-08-05 | KRW 4.840,00 | %0,00 | KRW 4.855,00 | KRW 4.905,00 | KRW 4.790,00 | 43,65K |
| 2026-08-04 | KRW 4.840,00 | +%1,04 | KRW 4.790,00 | KRW 4.850,00 | KRW 4.790,00 | 29,61K |
| 2026-08-03 | KRW 4.790,00 | +%0,21 | KRW 4.780,00 | KRW 4.840,00 | KRW 4.760,00 | 29,81K |
| 2026-07-31 | KRW 4.780,00 | +%1,27 | KRW 4.740,00 | KRW 4.790,00 | KRW 4.705,00 | 76,06K |
| 2026-07-30 | KRW 4.720,00 | +%1,94 | KRW 4.630,00 | KRW 4.790,00 | KRW 4.590,00 | 78,33K |
| 2026-07-29 | KRW 4.630,00 | -%1,59 | KRW 4.710,00 | KRW 4.790,00 | KRW 4.515,00 | 134,90K |
| 2026-07-28 | KRW 4.705,00 | -%1,88 | KRW 4.820,00 | KRW 4.820,00 | KRW 4.650,00 | 66,14K |
| 2026-07-27 | KRW 4.795,00 | +%0,42 | KRW 4.780,00 | KRW 4.865,00 | KRW 4.765,00 | 38,69K |
| 2026-07-24 | KRW 4.775,00 | -%0,31 | KRW 4.790,00 | KRW 4.850,00 | KRW 4.750,00 | 60,58K |
| 2026-07-23 | KRW 4.790,00 | +%0,84 | KRW 4.750,00 | KRW 4.815,00 | KRW 4.745,00 | 24,59K |
| 2026-07-22 | KRW 4.750,00 | -%0,11 | KRW 4.760,00 | KRW 4.825,00 | KRW 4.720,00 | 27,12K |
| 2026-07-21 | KRW 4.755,00 | +%0,85 | KRW 4.725,00 | KRW 4.760,00 | KRW 4.645,00 | 17,21K |
| 2026-07-20 | KRW 4.715,00 | -%1,36 | KRW 4.780,00 | KRW 4.790,00 | KRW 4.660,00 | 39,41K |
| 2026-07-16 | KRW 4.780,00 | +%0,63 | KRW 4.755,00 | KRW 4.805,00 | KRW 4.750,00 | 27,73K |
| 2026-07-15 | KRW 4.750,00 | +%2,15 | KRW 4.695,00 | KRW 4.750,00 | KRW 4.695,00 | 33,47K |
| 2026-07-14 | KRW 4.650,00 | -%0,64 | KRW 4.655,00 | KRW 4.730,00 | KRW 4.585,00 | 76,61K |
| 2026-07-13 | KRW 4.680,00 | -%1,16 | KRW 4.735,00 | KRW 4.760,00 | KRW 4.615,00 | 64,83K |
| 2026-07-10 | KRW 4.735,00 | +%2,93 | KRW 4.620,00 | KRW 4.745,00 | KRW 4.620,00 | 23,99K |
| 2026-07-09 | KRW 4.600,00 | -%0,76 | KRW 4.645,00 | KRW 4.670,00 | KRW 4.565,00 | 42,19K |
| 2026-07-08 | KRW 4.635,00 | %0,00 | KRW 4.630,00 | KRW 4.735,00 | KRW 4.550,00 | 76,63K |
| 2026-07-07 | KRW 4.635,00 | +%0,32 | KRW 4.630,00 | KRW 4.675,00 | KRW 4.530,00 | 38,80K |
| 2026-07-06 | KRW 4.620,00 | +%0,43 | KRW 4.605,00 | KRW 4.665,00 | KRW 4.560,00 | 23,04K |
| 2026-07-03 | KRW 4.600,00 | +%2,79 | KRW 4.575,00 | KRW 4.600,00 | KRW 4.465,00 | 30,73K |
| 2026-07-02 | KRW 4.475,00 | -%1,65 | KRW 4.550,00 | KRW 4.585,00 | KRW 4.470,00 | 46,35K |
| 2026-07-01 | KRW 4.550,00 | +%2,71 | KRW 4.440,00 | KRW 4.570,00 | KRW 4.435,00 | 40,59K |
| 2026-06-30 | KRW 4.430,00 | -%2,85 | KRW 4.560,00 | KRW 4.595,00 | KRW 4.375,00 | 137,45K |
| 2026-06-29 | KRW 4.560,00 | +%4,59 | KRW 4.360,00 | KRW 4.595,00 | KRW 4.350,00 | 48,00K |
| 2026-06-26 | KRW 4.360,00 | -%2,57 | KRW 4.440,00 | KRW 4.475,00 | KRW 4.275,00 | 90,38K |
| 2026-06-25 | KRW 4.475,00 | +%0,34 | KRW 4.425,00 | KRW 4.505,00 | KRW 4.365,00 | 70,16K |
| 2026-06-24 | KRW 4.460,00 | -%0,45 | KRW 4.405,00 | KRW 4.560,00 | KRW 4.405,00 | 95,26K |
| 2026-06-23 | KRW 4.480,00 | -%4,27 | KRW 4.670,00 | KRW 4.685,00 | KRW 4.465,00 | 103,72K |
| 2026-06-22 | KRW 4.680,00 | -%1,16 | KRW 4.735,00 | KRW 4.760,00 | KRW 4.650,00 | 45,16K |
| 2026-06-19 | KRW 4.735,00 | -%1,56 | KRW 4.810,00 | KRW 4.825,00 | KRW 4.660,00 | 58,13K |
| 2026-06-18 | KRW 4.810,00 | +%0,21 | KRW 4.835,00 | KRW 4.885,00 | KRW 4.795,00 | 57,43K |
| 2026-06-17 | KRW 4.800,00 | -%0,21 | KRW 4.890,00 | KRW 4.890,00 | KRW 4.700,00 | 23,28K |
| 2026-06-16 | KRW 4.810,00 | +%0,21 | KRW 4.805,00 | KRW 4.820,00 | KRW 4.755,00 | 14,31K |
| 2026-06-15 | KRW 4.800,00 | +%1,91 | KRW 4.785,00 | KRW 4.815,00 | KRW 4.725,00 | 18,85K |
| 2026-06-12 | KRW 4.710,00 | +%0,21 | KRW 4.740,00 | KRW 4.780,00 | KRW 4.680,00 | 60,89K |
| 2026-06-11 | KRW 4.700,00 | +%2,62 | KRW 4.640,00 | KRW 4.740,00 | KRW 4.485,00 | 44,26K |
| 2026-06-10 | KRW 4.580,00 | %0,00 | KRW 4.645,00 | KRW 4.735,00 | KRW 4.550,00 | 35,67K |
| 2026-06-09 | KRW 4.580,00 | +%2,69 | KRW 4.495,00 | KRW 4.640,00 | KRW 4.485,00 | 25,59K |
| 2026-06-08 | KRW 4.460,00 | -%3,46 | KRW 4.585,00 | KRW 4.585,00 | KRW 4.410,00 | 107,20K |
| 2026-06-05 | KRW 4.620,00 | -%1,60 | KRW 4.700,00 | KRW 4.755,00 | KRW 4.615,00 | 58,36K |
| 2026-06-04 | KRW 4.695,00 | -%0,95 | KRW 4.750,00 | KRW 4.815,00 | KRW 4.695,00 | 42,37K |
| 2026-06-02 | KRW 4.740,00 | %0,00 | KRW 4.655,00 | KRW 4.755,00 | KRW 4.655,00 | 126,03K |
| 2026-06-01 | KRW 4.740,00 | -%1,46 | KRW 4.820,00 | KRW 4.850,00 | KRW 4.675,00 | 157,27K |
| 2026-05-29 | KRW 4.810,00 | -%1,74 | KRW 4.940,00 | KRW 4.940,00 | KRW 4.790,00 | 57,86K |
| 2026-05-28 | KRW 4.895,00 | -%0,51 | KRW 4.920,00 | KRW 4.925,00 | KRW 4.820,00 | 48,27K |
| 2026-05-27 | KRW 4.920,00 | -%1,80 | KRW 4.990,00 | KRW 5.030,00 | KRW 4.920,00 | 47,46K |
| 2026-05-26 | KRW 5.010,00 | -%0,79 | KRW 5.070,00 | KRW 5.100,00 | KRW 4.985,00 | 61,79K |
| 2026-05-22 | KRW 5.050,00 | +%1,61 | KRW 4.975,00 | KRW 5.050,00 | KRW 4.975,00 | 28,58K |