Hanmi Semiconductor Co., Ltd 042700
KRX · Güney Kore · Üretici İmalatı
KRW 268.500,00+12.000,00 (+%4,68)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 268.500,00 | +%4,68 | KRW 256.500,00 | KRW 269.500,00 | KRW 254.000,00 | 716,38K |
| 2026-09-30 | KRW 256.500,00 | +%1,79 | KRW 250.000,00 | KRW 256.500,00 | KRW 247.000,00 | 455,44K |
| 2026-09-29 | KRW 252.000,00 | +%7,46 | KRW 235.000,00 | KRW 252.000,00 | KRW 235.000,00 | 744,20K |
| 2026-09-28 | KRW 234.500,00 | -%3,70 | KRW 240.500,00 | KRW 245.000,00 | KRW 234.000,00 | 347,45K |
| 2026-09-23 | KRW 243.500,00 | +%1,46 | KRW 243.500,00 | KRW 243.500,00 | KRW 237.000,00 | 369,30K |
| 2026-09-22 | KRW 240.000,00 | +%1,48 | KRW 243.500,00 | KRW 246.500,00 | KRW 236.500,00 | 539,01K |
| 2026-09-21 | KRW 236.500,00 | +%0,21 | KRW 237.500,00 | KRW 238.500,00 | KRW 232.500,00 | 349,25K |
| 2026-09-18 | KRW 236.000,00 | +%4,66 | KRW 233.000,00 | KRW 238.000,00 | KRW 229.000,00 | 568,04K |
| 2026-09-17 | KRW 225.500,00 | -%0,22 | KRW 226.500,00 | KRW 228.250,00 | KRW 222.500,00 | 302,76K |
| 2026-09-16 | KRW 226.000,00 | +%1,57 | KRW 220.500,00 | KRW 226.500,00 | KRW 215.500,00 | 506,98K |
| 2026-09-15 | KRW 222.500,00 | -%1,11 | KRW 228.500,00 | KRW 229.000,00 | KRW 219.500,00 | 529,13K |
| 2026-09-14 | KRW 225.000,00 | -%2,60 | KRW 228.000,00 | KRW 233.000,00 | KRW 223.500,00 | 514,71K |
| 2026-09-11 | KRW 231.000,00 | -%8,70 | KRW 241.000,00 | KRW 241.000,00 | KRW 231.000,00 | 1,11M |
| 2026-09-10 | KRW 253.000,00 | +%1,00 | KRW 248.000,00 | KRW 266.000,00 | KRW 244.000,00 | 2,33M |
| 2026-09-09 | KRW 250.500,00 | +%2,45 | KRW 248.500,00 | KRW 257.000,00 | KRW 246.500,00 | 562,44K |
| 2026-09-08 | KRW 244.500,00 | +%1,66 | KRW 241.500,00 | KRW 255.000,00 | KRW 241.500,00 | 803,72K |
| 2026-09-07 | KRW 240.500,00 | +%4,57 | KRW 241.500,00 | KRW 248.500,00 | KRW 237.500,00 | 732,98K |
| 2026-09-04 | KRW 230.000,00 | +%9,26 | KRW 213.500,00 | KRW 230.000,00 | KRW 212.500,00 | 963,56K |
| 2026-09-03 | KRW 210.500,00 | -%1,41 | KRW 215.500,00 | KRW 218.500,00 | KRW 205.500,00 | 349,44K |
| 2026-09-02 | KRW 213.500,00 | -%0,70 | KRW 207.000,00 | KRW 216.500,00 | KRW 205.000,00 | 311,07K |
| 2026-09-01 | KRW 215.000,00 | -%2,49 | KRW 218.500,00 | KRW 219.000,00 | KRW 210.500,00 | 375,77K |
| 2026-08-31 | KRW 220.500,00 | +%0,46 | KRW 211.000,00 | KRW 225.000,00 | KRW 205.500,00 | 773,98K |
| 2026-08-28 | KRW 219.500,00 | -%1,13 | KRW 220.500,00 | KRW 225.500,00 | KRW 214.000,00 | 547,05K |
| 2026-08-27 | KRW 222.000,00 | +%1,14 | KRW 227.000,00 | KRW 227.500,00 | KRW 217.000,00 | 381,09K |
| 2026-08-26 | KRW 219.500,00 | +%0,92 | KRW 217.000,00 | KRW 222.000,00 | KRW 213.500,00 | 278,56K |
| 2026-08-25 | KRW 217.500,00 | +%4,07 | KRW 203.000,00 | KRW 217.500,00 | KRW 195.100,00 | 471,73K |
| 2026-08-24 | KRW 209.000,00 | -%2,11 | KRW 214.500,00 | KRW 215.000,00 | KRW 206.000,00 | 431,63K |
| 2026-08-21 | KRW 213.500,00 | -%5,32 | KRW 219.500,00 | KRW 220.500,00 | KRW 212.000,00 | 515,44K |
| 2026-08-20 | KRW 225.500,00 | +%2,04 | KRW 224.000,00 | KRW 227.000,00 | KRW 217.000,00 | 645,97K |
| 2026-08-19 | KRW 221.000,00 | -%3,49 | KRW 214.500,00 | KRW 229.000,00 | KRW 209.000,00 | 610,16K |
| 2026-08-18 | KRW 229.000,00 | %0,00 | KRW 231.000,00 | KRW 242.000,00 | KRW 226.500,00 | 602,04K |
| 2026-08-14 | KRW 229.000,00 | +%1,33 | KRW 239.500,00 | KRW 240.000,00 | KRW 223.500,00 | 558,45K |
| 2026-08-13 | KRW 226.000,00 | +%3,91 | KRW 224.500,00 | KRW 229.000,00 | KRW 221.500,00 | 744,19K |
| 2026-08-12 | KRW 217.500,00 | +%2,11 | KRW 213.500,00 | KRW 221.000,00 | KRW 209.000,00 | 581,82K |
| 2026-08-11 | KRW 213.000,00 | +%3,65 | KRW 202.500,00 | KRW 214.000,00 | KRW 200.000,00 | 416,43K |
| 2026-08-10 | KRW 205.500,00 | +%6,86 | KRW 195.900,00 | KRW 207.500,00 | KRW 192.700,00 | 591,70K |
| 2026-08-07 | KRW 192.300,00 | -%4,09 | KRW 201.500,00 | KRW 204.500,00 | KRW 189.300,00 | 732,79K |
| 2026-08-06 | KRW 200.500,00 | -%4,07 | KRW 204.500,00 | KRW 209.000,00 | KRW 198.500,00 | 449,15K |
| 2026-08-05 | KRW 209.000,00 | +%2,96 | KRW 216.500,00 | KRW 217.000,00 | KRW 203.500,00 | 626,11K |
| 2026-08-04 | KRW 203.000,00 | +%0,25 | KRW 208.500,00 | KRW 209.000,00 | KRW 193.100,00 | 865,48K |
| 2026-08-03 | KRW 202.500,00 | -%5,59 | KRW 209.500,00 | KRW 209.500,00 | KRW 195.700,00 | 679,43K |
| 2026-07-31 | KRW 214.500,00 | +%27,98 | KRW 195.600,00 | KRW 217.000,00 | KRW 193.200,00 | 2,22M |
| 2026-07-30 | KRW 167.600,00 | %0,00 | KRW 160.200,00 | KRW 179.800,00 | KRW 157.700,00 | 1,40M |
| 2026-07-29 | KRW 167.600,00 | -%6,63 | KRW 179.600,00 | KRW 184.300,00 | KRW 148.900,00 | 1,38M |
| 2026-07-28 | KRW 179.500,00 | -%12,22 | KRW 190.600,00 | KRW 192.700,00 | KRW 178.600,00 | 705,04K |
| 2026-07-27 | KRW 204.500,00 | +%2,25 | KRW 205.000,00 | KRW 205.500,00 | KRW 196.000,00 | 518,64K |
| 2026-07-24 | KRW 200.000,00 | -%7,41 | KRW 212.500,00 | KRW 213.000,00 | KRW 199.600,00 | 561,29K |
| 2026-07-23 | KRW 216.000,00 | +%0,47 | KRW 218.500,00 | KRW 221.000,00 | KRW 205.500,00 | 1,11M |
| 2026-07-22 | KRW 215.000,00 | -%4,02 | KRW 237.500,00 | KRW 241.500,00 | KRW 214.500,00 | 915,64K |
| 2026-07-21 | KRW 224.000,00 | +%0,90 | KRW 223.000,00 | KRW 229.000,00 | KRW 217.000,00 | 741,71K |
| 2026-07-20 | KRW 222.000,00 | -%8,45 | KRW 237.000,00 | KRW 245.500,00 | KRW 217.000,00 | 791,15K |
| 2026-07-16 | KRW 242.500,00 | -%10,02 | KRW 263.000,00 | KRW 275.000,00 | KRW 240.000,00 | 1,48M |
| 2026-07-15 | KRW 269.500,00 | +%29,88 | KRW 225.500,00 | KRW 269.500,00 | KRW 224.000,00 | 2,36M |
| 2026-07-14 | KRW 207.500,00 | +%0,97 | KRW 203.500,00 | KRW 210.000,00 | KRW 190.600,00 | 947,59K |
| 2026-07-13 | KRW 205.500,00 | -%7,43 | KRW 222.000,00 | KRW 233.000,00 | KRW 205.000,00 | 634,27K |
| 2026-07-10 | KRW 222.000,00 | +%3,02 | KRW 224.000,00 | KRW 228.000,00 | KRW 211.000,00 | 793,61K |
| 2026-07-09 | KRW 215.500,00 | +%8,18 | KRW 201.500,00 | KRW 223.000,00 | KRW 201.500,00 | 1,36M |
| 2026-07-08 | KRW 199.200,00 | -%5,37 | KRW 200.000,00 | KRW 216.000,00 | KRW 196.100,00 | 795,51K |
| 2026-07-07 | KRW 210.500,00 | -%7,06 | KRW 221.000,00 | KRW 225.500,00 | KRW 205.000,00 | 573,84K |
| 2026-07-06 | KRW 226.500,00 | -%2,58 | KRW 233.500,00 | KRW 234.500,00 | KRW 217.500,00 | 621,69K |
| 2026-07-03 | KRW 232.500,00 | +%5,92 | KRW 217.000,00 | KRW 233.000,00 | KRW 209.500,00 | 824,81K |
| 2026-07-02 | KRW 219.500,00 | -%10,95 | KRW 243.000,00 | KRW 243.500,00 | KRW 215.500,00 | 1,45M |
| 2026-07-01 | KRW 246.500,00 | -%3,90 | KRW 260.000,00 | KRW 267.500,00 | KRW 246.500,00 | 1,52M |
| 2026-06-30 | KRW 256.500,00 | -%0,58 | KRW 260.500,00 | KRW 264.500,00 | KRW 248.000,00 | 798,94K |
| 2026-06-29 | KRW 258.000,00 | +%0,19 | KRW 262.500,00 | KRW 265.000,00 | KRW 250.000,00 | 938,01K |
| 2026-06-26 | KRW 257.500,00 | -%5,68 | KRW 270.500,00 | KRW 272.500,00 | KRW 250.500,00 | 851,17K |
| 2026-06-25 | KRW 273.000,00 | +%1,11 | KRW 284.000,00 | KRW 287.000,00 | KRW 266.000,00 | 809,87K |
| 2026-06-24 | KRW 270.000,00 | +%4,65 | KRW 260.000,00 | KRW 278.000,00 | KRW 258.500,00 | 966,60K |
| 2026-06-23 | KRW 258.000,00 | -%14,43 | KRW 296.500,00 | KRW 299.000,00 | KRW 258.000,00 | 1,24M |
| 2026-06-22 | KRW 301.500,00 | +%2,20 | KRW 293.500,00 | KRW 305.500,00 | KRW 291.000,00 | 883,69K |
| 2026-06-19 | KRW 295.000,00 | -%6,50 | KRW 345.000,00 | KRW 345.500,00 | KRW 287.000,00 | 4,13M |
| 2026-06-18 | KRW 315.500,00 | -%1,25 | KRW 324.500,00 | KRW 324.500,00 | KRW 305.000,00 | 729,53K |
| 2026-06-17 | KRW 319.500,00 | -%2,74 | KRW 325.000,00 | KRW 330.000,00 | KRW 314.000,00 | 752,11K |
| 2026-06-16 | KRW 328.500,00 | -%5,33 | KRW 358.500,00 | KRW 363.000,00 | KRW 326.000,00 | 1,08M |
| 2026-06-15 | KRW 347.000,00 | -%3,88 | KRW 365.000,00 | KRW 368.500,00 | KRW 343.000,00 | 1,25M |
| 2026-06-12 | KRW 361.000,00 | +%24,05 | KRW 306.000,00 | KRW 372.500,00 | KRW 298.000,00 | 6,02M |
| 2026-06-11 | KRW 291.000,00 | +%7,78 | KRW 262.500,00 | KRW 291.000,00 | KRW 259.000,00 | 1,38M |
| 2026-06-10 | KRW 270.000,00 | -%2,35 | KRW 270.000,00 | KRW 302.500,00 | KRW 261.000,00 | 53 |
| 2026-06-09 | KRW 276.500,00 | +%9,07 | KRW 269.000,00 | KRW 284.000,00 | KRW 255.500,00 | 851,23K |
| 2026-06-08 | KRW 253.500,00 | -%10,42 | KRW 250.500,00 | KRW 275.500,00 | KRW 250.500,00 | 954,33K |
| 2026-06-05 | KRW 283.000,00 | -%6,91 | KRW 294.000,00 | KRW 298.500,00 | KRW 278.000,00 | 967,82K |
| 2026-06-04 | KRW 304.000,00 | +%10,34 | KRW 281.000,00 | KRW 325.000,00 | KRW 280.000,00 | 2,40M |
| 2026-06-02 | KRW 275.500,00 | -%5,97 | KRW 295.500,00 | KRW 296.500,00 | KRW 273.000,00 | 1,08M |
| 2026-06-01 | KRW 293.000,00 | +%3,90 | KRW 289.500,00 | KRW 299.000,00 | KRW 285.500,00 | 1,23M |
| 2026-05-29 | KRW 282.000,00 | -%3,59 | KRW 301.000,00 | KRW 301.000,00 | KRW 277.500,00 | 1,60M |
| 2026-05-28 | KRW 292.500,00 | -%8,31 | KRW 313.000,00 | KRW 313.000,00 | KRW 284.000,00 | 1,40M |
| 2026-05-27 | KRW 319.000,00 | -%3,04 | KRW 350.500,00 | KRW 354.000,00 | KRW 312.000,00 | 1,86M |
| 2026-05-26 | KRW 329.000,00 | +%2,65 | KRW 328.500,00 | KRW 333.000,00 | KRW 317.000,00 | 1,00M |
| 2026-05-22 | KRW 320.500,00 | -%3,61 | KRW 326.500,00 | KRW 329.500,00 | KRW 315.000,00 | 721,17K |
| 2026-05-21 | KRW 332.500,00 | +%15,65 | KRW 298.000,00 | KRW 334.000,00 | KRW 296.500,00 | 1,29M |