Hanatour Service, Inc. 039130
KRX · Güney Kore · Tüketici Hizmetleri
KRW 29.850,00-200,00 (-%0,67)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30.050,00 | %0,00 | KRW 30.200,00 | KRW 30.250,00 | KRW 29.900,00 | 17,82K |
| 2026-09-30 | KRW 30.050,00 | -%0,83 | KRW 30.400,00 | KRW 30.400,00 | KRW 30.000,00 | 10,62K |
| 2026-09-29 | KRW 30.300,00 | %0,00 | KRW 30.200,00 | KRW 30.300,00 | KRW 29.850,00 | 13,13K |
| 2026-09-28 | KRW 30.300,00 | -%0,33 | KRW 30.500,00 | KRW 30.700,00 | KRW 30.150,00 | 21,98K |
| 2026-09-23 | KRW 30.400,00 | -%0,16 | KRW 30.700,00 | KRW 30.700,00 | KRW 30.300,00 | 19,32K |
| 2026-09-22 | KRW 30.450,00 | %0,00 | KRW 30.400,00 | KRW 30.750,00 | KRW 30.300,00 | 21,97K |
| 2026-09-21 | KRW 30.450,00 | %0,00 | KRW 30.600,00 | KRW 30.700,00 | KRW 30.200,00 | 24,11K |
| 2026-09-18 | KRW 30.450,00 | -%4,25 | KRW 31.800,00 | KRW 32.000,00 | KRW 30.450,00 | 84,72K |
| 2026-09-17 | KRW 31.800,00 | -%1,09 | KRW 32.050,00 | KRW 32.450,00 | KRW 31.800,00 | 16,94K |
| 2026-09-16 | KRW 32.150,00 | -%1,83 | KRW 32.450,00 | KRW 33.050,00 | KRW 31.900,00 | 19,21K |
| 2026-09-15 | KRW 32.750,00 | -%1,80 | KRW 33.000,00 | KRW 33.450,00 | KRW 32.600,00 | 18,01K |
| 2026-09-14 | KRW 33.350,00 | +%0,30 | KRW 33.200,00 | KRW 34.200,00 | KRW 32.750,00 | 32,84K |
| 2026-09-11 | KRW 33.250,00 | +%0,30 | KRW 32.550,00 | KRW 33.600,00 | KRW 32.450,00 | 29,25K |
| 2026-09-10 | KRW 33.150,00 | %0,00 | KRW 33.100,00 | KRW 33.350,00 | KRW 32.350,00 | 33,02K |
| 2026-09-09 | KRW 33.150,00 | -%3,49 | KRW 34.350,00 | KRW 34.350,00 | KRW 33.000,00 | 53,29K |
| 2026-09-08 | KRW 34.350,00 | +%4,73 | KRW 33.450,00 | KRW 34.950,00 | KRW 33.100,00 | 75,55K |
| 2026-09-07 | KRW 32.800,00 | +%0,92 | KRW 32.700,00 | KRW 33.250,00 | KRW 32.600,00 | 19,89K |
| 2026-09-04 | KRW 32.500,00 | +%0,15 | KRW 32.750,00 | KRW 32.900,00 | KRW 32.400,00 | 21,44K |
| 2026-09-03 | KRW 32.450,00 | -%0,46 | KRW 32.850,00 | KRW 33.000,00 | KRW 32.100,00 | 25,85K |
| 2026-09-02 | KRW 32.600,00 | -%1,81 | KRW 32.900,00 | KRW 32.950,00 | KRW 32.350,00 | 23,70K |
| 2026-09-01 | KRW 33.200,00 | +%1,68 | KRW 32.500,00 | KRW 33.300,00 | KRW 32.400,00 | 27,72K |
| 2026-08-31 | KRW 32.650,00 | -%0,76 | KRW 32.100,00 | KRW 32.750,00 | KRW 32.100,00 | 16,33K |
| 2026-08-28 | KRW 32.900,00 | +%2,17 | KRW 32.250,00 | KRW 33.000,00 | KRW 31.850,00 | 29,03K |
| 2026-08-27 | KRW 32.200,00 | -%4,59 | KRW 33.350,00 | KRW 33.600,00 | KRW 32.050,00 | 61,41K |
| 2026-08-26 | KRW 33.750,00 | +%4,98 | KRW 32.300,00 | KRW 34.000,00 | KRW 32.300,00 | 49,34K |
| 2026-08-25 | KRW 32.150,00 | +%0,16 | KRW 32.600,00 | KRW 32.600,00 | KRW 31.250,00 | 18,73K |
| 2026-08-24 | KRW 32.100,00 | +%2,88 | KRW 31.950,00 | KRW 32.150,00 | KRW 31.200,00 | 26,24K |
| 2026-08-21 | KRW 31.200,00 | -%1,42 | KRW 31.350,00 | KRW 31.400,00 | KRW 30.900,00 | 13,06K |
| 2026-08-20 | KRW 31.650,00 | +%0,96 | KRW 31.650,00 | KRW 31.850,00 | KRW 31.350,00 | 15,91K |
| 2026-08-19 | KRW 31.350,00 | +%0,80 | KRW 30.900,00 | KRW 32.400,00 | KRW 30.400,00 | 32,68K |
| 2026-08-18 | KRW 31.100,00 | -%4,89 | KRW 32.500,00 | KRW 32.700,00 | KRW 30.800,00 | 42,45K |
| 2026-08-14 | KRW 32.700,00 | +%2,35 | KRW 32.150,00 | KRW 32.700,00 | KRW 31.900,00 | 24,76K |
| 2026-08-13 | KRW 31.950,00 | -%0,16 | KRW 32.000,00 | KRW 32.150,00 | KRW 31.625,00 | 18,82K |
| 2026-08-12 | KRW 32.000,00 | +%0,63 | KRW 31.950,00 | KRW 32.300,00 | KRW 31.500,00 | 20,65K |
| 2026-08-11 | KRW 31.800,00 | +%0,16 | KRW 31.750,00 | KRW 32.650,00 | KRW 31.600,00 | 37,51K |
| 2026-08-10 | KRW 31.750,00 | +%0,79 | KRW 31.700,00 | KRW 32.000,00 | KRW 31.200,00 | 18,89K |
| 2026-08-07 | KRW 31.500,00 | -%0,94 | KRW 31.700,00 | KRW 31.800,00 | KRW 31.150,00 | 18,35K |
| 2026-08-06 | KRW 31.800,00 | +%0,95 | KRW 31.200,00 | KRW 31.800,00 | KRW 30.800,00 | 34,03K |
| 2026-08-05 | KRW 31.500,00 | +%2,11 | KRW 31.550,00 | KRW 31.900,00 | KRW 31.400,00 | 24,15K |
| 2026-08-04 | KRW 30.850,00 | +%2,32 | KRW 30.300,00 | KRW 31.000,00 | KRW 30.300,00 | 20,59K |
| 2026-08-03 | KRW 30.150,00 | -%1,63 | KRW 30.450,00 | KRW 31.000,00 | KRW 30.150,00 | 31,43K |
| 2026-07-31 | KRW 30.650,00 | +%2,17 | KRW 30.250,00 | KRW 30.650,00 | KRW 30.000,00 | 43,65K |
| 2026-07-30 | KRW 30.000,00 | +%3,27 | KRW 28.600,00 | KRW 31.000,00 | KRW 28.600,00 | 42,40K |
| 2026-07-29 | KRW 29.050,00 | -%2,84 | KRW 29.850,00 | KRW 30.650,00 | KRW 28.750,00 | 52,94K |
| 2026-07-28 | KRW 29.900,00 | -%3,70 | KRW 30.950,00 | KRW 31.300,00 | KRW 29.850,00 | 30,54K |
| 2026-07-27 | KRW 31.050,00 | +%2,14 | KRW 30.400,00 | KRW 31.500,00 | KRW 30.400,00 | 17,87K |
| 2026-07-24 | KRW 30.400,00 | -%1,62 | KRW 30.900,00 | KRW 31.100,00 | KRW 30.150,00 | 21,89K |
| 2026-07-23 | KRW 30.900,00 | +%2,83 | KRW 30.050,00 | KRW 31.100,00 | KRW 29.950,00 | 24,26K |
| 2026-07-22 | KRW 30.050,00 | -%0,33 | KRW 30.250,00 | KRW 30.650,00 | KRW 30.000,00 | 22,70K |
| 2026-07-21 | KRW 30.150,00 | +%2,20 | KRW 29.350,00 | KRW 30.450,00 | KRW 29.350,00 | 31,73K |
| 2026-07-20 | KRW 29.500,00 | -%2,32 | KRW 29.800,00 | KRW 30.250,00 | KRW 29.200,00 | 29,27K |
| 2026-07-16 | KRW 30.200,00 | -%0,66 | KRW 30.050,00 | KRW 30.500,00 | KRW 29.900,00 | 36,17K |
| 2026-07-15 | KRW 30.400,00 | -%0,82 | KRW 30.700,00 | KRW 31.500,00 | KRW 30.150,00 | 41,67K |
| 2026-07-14 | KRW 30.650,00 | -%2,39 | KRW 31.100,00 | KRW 31.450,00 | KRW 30.350,00 | 34,52K |
| 2026-07-13 | KRW 31.400,00 | -%2,33 | KRW 31.900,00 | KRW 32.600,00 | KRW 31.300,00 | 38,54K |
| 2026-07-10 | KRW 32.150,00 | +%3,54 | KRW 31.300,00 | KRW 32.700,00 | KRW 31.300,00 | 26,65K |
| 2026-07-09 | KRW 31.050,00 | -%2,66 | KRW 31.400,00 | KRW 31.900,00 | KRW 30.750,00 | 37,80K |
| 2026-07-08 | KRW 31.900,00 | -%3,48 | KRW 32.050,00 | KRW 32.900,00 | KRW 31.400,00 | 35,34K |
| 2026-07-07 | KRW 33.050,00 | +%0,46 | KRW 32.600,00 | KRW 33.800,00 | KRW 32.150,00 | 45,51K |
| 2026-07-06 | KRW 32.900,00 | +%0,15 | KRW 32.850,00 | KRW 33.500,00 | KRW 32.000,00 | 36,37K |
| 2026-07-03 | KRW 32.850,00 | +%2,66 | KRW 32.000,00 | KRW 32.900,00 | KRW 31.800,00 | 24,57K |
| 2026-07-02 | KRW 32.000,00 | -%1,54 | KRW 32.200,00 | KRW 33.500,00 | KRW 30.750,00 | 39,31K |
| 2026-07-01 | KRW 32.500,00 | +%3,50 | KRW 31.500,00 | KRW 32.500,00 | KRW 31.300,00 | 22,77K |
| 2026-06-30 | KRW 31.400,00 | -%3,98 | KRW 32.950,00 | KRW 32.950,00 | KRW 31.300,00 | 30,52K |
| 2026-06-29 | KRW 32.700,00 | +%4,81 | KRW 31.300,00 | KRW 34.400,00 | KRW 31.000,00 | 62,12K |
| 2026-06-26 | KRW 31.200,00 | -%5,17 | KRW 32.950,00 | KRW 33.200,00 | KRW 30.550,00 | 77,76K |
| 2026-06-25 | KRW 32.900,00 | -%1,79 | KRW 33.400,00 | KRW 34.000,00 | KRW 32.900,00 | 34,04K |
| 2026-06-24 | KRW 33.500,00 | -%0,15 | KRW 33.350,00 | KRW 33.700,00 | KRW 32.900,00 | 31,25K |
| 2026-06-23 | KRW 33.550,00 | -%4,01 | KRW 34.450,00 | KRW 34.650,00 | KRW 33.500,00 | 33,56K |
| 2026-06-22 | KRW 34.950,00 | -%1,55 | KRW 35.350,00 | KRW 35.450,00 | KRW 34.000,00 | 46,80K |
| 2026-06-19 | KRW 35.500,00 | -%1,53 | KRW 36.000,00 | KRW 36.350,00 | KRW 34.700,00 | 66,62K |
| 2026-06-18 | KRW 36.050,00 | -%4,88 | KRW 37.450,00 | KRW 37.650,00 | KRW 36.050,00 | 60,72K |
| 2026-06-17 | KRW 37.900,00 | +%0,13 | KRW 38.150,00 | KRW 38.400,00 | KRW 37.800,00 | 32,83K |
| 2026-06-16 | KRW 37.850,00 | +%0,93 | KRW 38.600,00 | KRW 38.600,00 | KRW 37.400,00 | 39,32K |
| 2026-06-15 | KRW 37.500,00 | +%4,90 | KRW 37.150,00 | KRW 38.250,00 | KRW 37.100,00 | 61,92K |
| 2026-06-12 | KRW 35.750,00 | +%3,62 | KRW 35.700,00 | KRW 36.450,00 | KRW 35.500,00 | 54,65K |
| 2026-06-11 | KRW 34.500,00 | +%0,73 | KRW 33.900,00 | KRW 34.600,00 | KRW 33.350,00 | 31,44K |
| 2026-06-10 | KRW 34.250,00 | -%0,72 | KRW 34.500,00 | KRW 34.700,00 | KRW 33.550,00 | 36,84K |
| 2026-06-09 | KRW 34.500,00 | +%3,29 | KRW 33.850,00 | KRW 34.850,00 | KRW 33.400,00 | 50,47K |
| 2026-06-08 | KRW 33.400,00 | -%5,92 | KRW 33.500,00 | KRW 35.150,00 | KRW 33.300,00 | 62,49K |
| 2026-06-05 | KRW 35.500,00 | +%2,01 | KRW 34.750,00 | KRW 36.200,00 | KRW 34.500,00 | 53,66K |
| 2026-06-04 | KRW 34.800,00 | -%1,97 | KRW 35.100,00 | KRW 35.400,00 | KRW 34.300,00 | 62,47K |
| 2026-06-02 | KRW 35.500,00 | -%3,66 | KRW 36.500,00 | KRW 36.500,00 | KRW 35.350,00 | 82,35K |
| 2026-06-01 | KRW 36.850,00 | -%2,77 | KRW 37.450,00 | KRW 37.450,00 | KRW 36.850,00 | 50,49K |
| 2026-05-29 | KRW 37.900,00 | +%1,47 | KRW 37.400,00 | KRW 37.950,00 | KRW 37.250,00 | 45,59K |
| 2026-05-28 | KRW 37.350,00 | -%0,80 | KRW 37.800,00 | KRW 37.950,00 | KRW 37.150,00 | 57,04K |
| 2026-05-27 | KRW 37.650,00 | -%1,31 | KRW 38.200,00 | KRW 38.350,00 | KRW 37.600,00 | 84,88K |
| 2026-05-26 | KRW 38.150,00 | +%0,26 | KRW 39.700,00 | KRW 40.000,00 | KRW 38.000,00 | 65,55K |
| 2026-05-22 | KRW 38.050,00 | +%1,06 | KRW 37.950,00 | KRW 38.650,00 | KRW 37.950,00 | 38,45K |
| 2026-05-21 | KRW 37.650,00 | +%0,94 | KRW 38.050,00 | KRW 38.200,00 | KRW 37.600,00 | 42,31K |