Hanyang ENG Co., Ltd. 045100
KRX · Güney Kore · Elektronik Teknoloji
KRW 34.650,00-800,00 (-%2,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 34.750,00 | -%1,97 | KRW 35.150,00 | KRW 35.650,00 | KRW 34.400,00 | 88,36K |
| 2026-10-01 | KRW 35.450,00 | +%9,24 | KRW 32.900,00 | KRW 35.450,00 | KRW 32.900,00 | 311,55K |
| 2026-09-30 | KRW 32.450,00 | -%0,31 | KRW 32.550,00 | KRW 33.200,00 | KRW 31.650,00 | 69,39K |
| 2026-09-29 | KRW 32.550,00 | +%2,84 | KRW 31.500,00 | KRW 32.600,00 | KRW 31.350,00 | 61,71K |
| 2026-09-28 | KRW 31.650,00 | -%1,56 | KRW 32.150,00 | KRW 32.250,00 | KRW 31.500,00 | 37,68K |
| 2026-09-23 | KRW 32.150,00 | +%1,74 | KRW 32.000,00 | KRW 32.250,00 | KRW 31.650,00 | 50,87K |
| 2026-09-22 | KRW 31.600,00 | -%0,78 | KRW 32.200,00 | KRW 32.200,00 | KRW 31.350,00 | 43,31K |
| 2026-09-21 | KRW 31.850,00 | -%0,78 | KRW 31.950,00 | KRW 32.050,00 | KRW 31.300,00 | 86,66K |
| 2026-09-18 | KRW 32.100,00 | +%6,29 | KRW 30.800,00 | KRW 32.650,00 | KRW 30.350,00 | 158,60K |
| 2026-09-17 | KRW 30.200,00 | +%4,14 | KRW 29.800,00 | KRW 30.650,00 | KRW 29.600,00 | 88,39K |
| 2026-09-16 | KRW 29.000,00 | +%1,58 | KRW 28.600,00 | KRW 29.050,00 | KRW 28.300,00 | 24,26K |
| 2026-09-15 | KRW 28.550,00 | -%0,52 | KRW 29.000,00 | KRW 29.300,00 | KRW 28.450,00 | 52,62K |
| 2026-09-14 | KRW 28.700,00 | -%3,53 | KRW 29.200,00 | KRW 29.400,00 | KRW 28.600,00 | 50,27K |
| 2026-09-11 | KRW 29.750,00 | -%2,62 | KRW 29.800,00 | KRW 30.050,00 | KRW 29.550,00 | 34,03K |
| 2026-09-10 | KRW 30.550,00 | +%0,66 | KRW 30.100,00 | KRW 30.750,00 | KRW 29.500,00 | 80,92K |
| 2026-09-09 | KRW 30.350,00 | +%0,83 | KRW 30.400,00 | KRW 31.100,00 | KRW 30.250,00 | 50,72K |
| 2026-09-08 | KRW 30.100,00 | -%4,14 | KRW 31.350,00 | KRW 31.600,00 | KRW 30.050,00 | 66,99K |
| 2026-09-07 | KRW 31.400,00 | +%5,19 | KRW 30.650,00 | KRW 31.650,00 | KRW 30.300,00 | 125,81K |
| 2026-09-04 | KRW 29.850,00 | +%2,23 | KRW 29.250,00 | KRW 30.050,00 | KRW 28.900,00 | 51,10K |
| 2026-09-03 | KRW 29.200,00 | -%2,01 | KRW 29.900,00 | KRW 30.100,00 | KRW 28.900,00 | 51,32K |
| 2026-09-02 | KRW 29.800,00 | -%1,16 | KRW 29.300,00 | KRW 29.850,00 | KRW 29.000,00 | 66,07K |
| 2026-09-01 | KRW 30.150,00 | +%0,33 | KRW 29.900,00 | KRW 30.250,00 | KRW 29.400,00 | 44,99K |
| 2026-08-31 | KRW 30.050,00 | %0,00 | KRW 29.400,00 | KRW 30.050,00 | KRW 28.900,00 | 43,97K |
| 2026-08-28 | KRW 30.050,00 | %0,00 | KRW 29.850,00 | KRW 30.200,00 | KRW 29.500,00 | 38,10K |
| 2026-08-27 | KRW 30.050,00 | -%0,66 | KRW 30.600,00 | KRW 30.800,00 | KRW 29.850,00 | 43,55K |
| 2026-08-26 | KRW 30.250,00 | +%0,33 | KRW 29.800,00 | KRW 30.500,00 | KRW 29.250,00 | 69,84K |
| 2026-08-25 | KRW 30.150,00 | +%4,69 | KRW 28.500,00 | KRW 30.150,00 | KRW 27.800,00 | 54,33K |
| 2026-08-24 | KRW 28.800,00 | -%0,86 | KRW 29.050,00 | KRW 29.350,00 | KRW 28.500,00 | 37,44K |
| 2026-08-21 | KRW 29.050,00 | -%4,44 | KRW 29.900,00 | KRW 30.000,00 | KRW 28.800,00 | 61,15K |
| 2026-08-20 | KRW 30.400,00 | +%0,16 | KRW 31.200,00 | KRW 31.450,00 | KRW 30.150,00 | 79,22K |
| 2026-08-19 | KRW 30.350,00 | -%2,41 | KRW 29.900,00 | KRW 30.900,00 | KRW 29.450,00 | 62,16K |
| 2026-08-18 | KRW 31.100,00 | -%5,04 | KRW 33.900,00 | KRW 33.950,00 | KRW 30.700,00 | 184,93K |
| 2026-08-14 | KRW 32.750,00 | -%1,06 | KRW 33.600,00 | KRW 33.600,00 | KRW 31.900,00 | 69,13K |
| 2026-08-13 | KRW 33.100,00 | +%3,44 | KRW 32.650,00 | KRW 34.150,00 | KRW 32.350,00 | 167,67K |
| 2026-08-12 | KRW 32.000,00 | -%4,48 | KRW 33.650,00 | KRW 33.650,00 | KRW 31.750,00 | 259,87K |
| 2026-08-11 | KRW 33.500,00 | -%0,30 | KRW 32.950,00 | KRW 35.700,00 | KRW 32.450,00 | 204,42K |
| 2026-08-10 | KRW 33.600,00 | +%12,00 | KRW 31.550,00 | KRW 34.550,00 | KRW 31.500,00 | 225,21K |
| 2026-08-07 | KRW 30.000,00 | +%2,39 | KRW 30.050,00 | KRW 30.650,00 | KRW 29.400,00 | 37,39K |
| 2026-08-06 | KRW 29.300,00 | -%2,33 | KRW 29.350,00 | KRW 29.950,00 | KRW 28.950,00 | 42,19K |
| 2026-08-05 | KRW 30.000,00 | +%1,69 | KRW 30.550,00 | KRW 30.750,00 | KRW 29.950,00 | 63,07K |
| 2026-08-04 | KRW 29.500,00 | +%2,97 | KRW 29.100,00 | KRW 29.500,00 | KRW 28.050,00 | 85,41K |
| 2026-08-03 | KRW 28.650,00 | -%5,45 | KRW 30.000,00 | KRW 30.050,00 | KRW 28.600,00 | 91,38K |
| 2026-07-31 | KRW 30.300,00 | +%12,43 | KRW 29.150,00 | KRW 30.500,00 | KRW 29.050,00 | 92,17K |
| 2026-07-30 | KRW 26.950,00 | +%0,94 | KRW 26.200,00 | KRW 28.000,00 | KRW 26.200,00 | 78,34K |
| 2026-07-29 | KRW 26.700,00 | -%9,34 | KRW 29.550,00 | KRW 29.850,00 | KRW 25.350,00 | 144,09K |
| 2026-07-28 | KRW 29.450,00 | -%8,11 | KRW 30.100,00 | KRW 30.900,00 | KRW 29.150,00 | 69,11K |
| 2026-07-27 | KRW 32.050,00 | +%4,06 | KRW 31.150,00 | KRW 32.250,00 | KRW 31.150,00 | 64,89K |
| 2026-07-24 | KRW 30.800,00 | -%2,38 | KRW 30.900,00 | KRW 31.000,00 | KRW 30.000,00 | 78,40K |
| 2026-07-23 | KRW 31.550,00 | +%4,99 | KRW 30.500,00 | KRW 31.550,00 | KRW 30.400,00 | 49,82K |
| 2026-07-22 | KRW 30.050,00 | -%0,50 | KRW 31.300,00 | KRW 31.350,00 | KRW 29.700,00 | 96,55K |
| 2026-07-21 | KRW 30.200,00 | +%4,14 | KRW 29.200,00 | KRW 30.550,00 | KRW 29.000,00 | 68,85K |
| 2026-07-20 | KRW 29.000,00 | -%5,84 | KRW 29.600,00 | KRW 31.400,00 | KRW 28.750,00 | 172,88K |
| 2026-07-16 | KRW 30.800,00 | -%8,88 | KRW 32.300,00 | KRW 32.450,00 | KRW 30.700,00 | 89,62K |
| 2026-07-15 | KRW 33.800,00 | +%3,21 | KRW 34.500,00 | KRW 34.500,00 | KRW 33.100,00 | 117,22K |
| 2026-07-14 | KRW 32.750,00 | -%2,96 | KRW 33.050,00 | KRW 33.650,00 | KRW 31.750,00 | 188,76K |
| 2026-07-13 | KRW 33.750,00 | +%7,66 | KRW 34.950,00 | KRW 35.900,00 | KRW 32.500,00 | 422,62K |
| 2026-07-10 | KRW 31.350,00 | +%8,67 | KRW 29.750,00 | KRW 32.250,00 | KRW 29.750,00 | 112,71K |
| 2026-07-09 | KRW 28.850,00 | -%1,03 | KRW 29.450,00 | KRW 30.450,00 | KRW 28.250,00 | 73,19K |
| 2026-07-08 | KRW 29.150,00 | -%6,27 | KRW 29.850,00 | KRW 31.600,00 | KRW 28.850,00 | 151,41K |
| 2026-07-07 | KRW 31.100,00 | -%3,27 | KRW 31.800,00 | KRW 32.150,00 | KRW 30.100,00 | 124,09K |
| 2026-07-06 | KRW 32.150,00 | -%7,61 | KRW 34.050,00 | KRW 34.300,00 | KRW 31.050,00 | 166,90K |
| 2026-07-03 | KRW 34.800,00 | +%5,14 | KRW 33.150,00 | KRW 35.650,00 | KRW 31.000,00 | 266,59K |
| 2026-07-02 | KRW 33.100,00 | -%13,80 | KRW 36.000,00 | KRW 36.400,00 | KRW 32.250,00 | 329,19K |
| 2026-07-01 | KRW 38.400,00 | +%26,52 | KRW 31.050,00 | KRW 39.400,00 | KRW 31.000,00 | 968,31K |
| 2026-06-30 | KRW 30.350,00 | +%2,02 | KRW 30.800,00 | KRW 31.500,00 | KRW 29.950,00 | 174,74K |
| 2026-06-29 | KRW 29.750,00 | +%9,78 | KRW 29.000,00 | KRW 31.650,00 | KRW 28.800,00 | 273,89K |
| 2026-06-26 | KRW 27.100,00 | -%3,39 | KRW 28.250,00 | KRW 28.250,00 | KRW 26.200,00 | 121,73K |
| 2026-06-25 | KRW 28.050,00 | +%0,90 | KRW 29.250,00 | KRW 29.450,00 | KRW 27.850,00 | 56,88K |
| 2026-06-24 | KRW 27.800,00 | -%0,36 | KRW 27.900,00 | KRW 28.900,00 | KRW 27.250,00 | 65,62K |
| 2026-06-23 | KRW 27.900,00 | -%10,14 | KRW 31.200,00 | KRW 31.200,00 | KRW 27.900,00 | 113,92K |
| 2026-06-22 | KRW 31.050,00 | +%0,16 | KRW 30.250,00 | KRW 31.900,00 | KRW 30.100,00 | 67,62K |
| 2026-06-19 | KRW 31.000,00 | -%0,64 | KRW 31.450,00 | KRW 32.000,00 | KRW 30.350,00 | 121,47K |
| 2026-06-18 | KRW 31.200,00 | -%4,44 | KRW 32.450,00 | KRW 32.450,00 | KRW 30.900,00 | 83,84K |
| 2026-06-17 | KRW 32.650,00 | -%0,76 | KRW 32.400,00 | KRW 32.850,00 | KRW 31.600,00 | 101,15K |
| 2026-06-16 | KRW 32.900,00 | -%6,13 | KRW 34.700,00 | KRW 34.750,00 | KRW 32.700,00 | 101,41K |
| 2026-06-15 | KRW 35.050,00 | +%5,73 | KRW 33.800,00 | KRW 35.250,00 | KRW 33.550,00 | 157,08K |
| 2026-06-12 | KRW 33.150,00 | +%5,57 | KRW 32.500,00 | KRW 34.050,00 | KRW 32.300,00 | 172,35K |
| 2026-06-11 | KRW 31.400,00 | +%6,26 | KRW 29.000,00 | KRW 31.800,00 | KRW 28.500,00 | 132,43K |
| 2026-06-10 | KRW 29.550,00 | -%2,15 | KRW 29.850,00 | KRW 30.600,00 | KRW 29.000,00 | 1 |
| 2026-06-09 | KRW 30.200,00 | +%8,63 | KRW 29.100,00 | KRW 30.400,00 | KRW 28.900,00 | 96,20K |
| 2026-06-08 | KRW 27.800,00 | -%8,25 | KRW 28.000,00 | KRW 29.200,00 | KRW 27.600,00 | 125,69K |
| 2026-06-05 | KRW 30.300,00 | -%5,16 | KRW 31.150,00 | KRW 32.200,00 | KRW 29.650,00 | 104,15K |
| 2026-06-04 | KRW 31.950,00 | +%6,50 | KRW 30.600,00 | KRW 33.200,00 | KRW 30.300,00 | 165,45K |
| 2026-06-02 | KRW 30.000,00 | +%0,67 | KRW 29.500,00 | KRW 30.450,00 | KRW 27.500,00 | 184,55K |
| 2026-06-01 | KRW 29.800,00 | -%2,61 | KRW 30.450,00 | KRW 30.900,00 | KRW 29.700,00 | 114,19K |
| 2026-05-29 | KRW 30.600,00 | -%3,32 | KRW 32.050,00 | KRW 32.150,00 | KRW 29.850,00 | 146,71K |
| 2026-05-28 | KRW 31.650,00 | -%7,05 | KRW 33.950,00 | KRW 33.950,00 | KRW 30.450,00 | 282,58K |
| 2026-05-27 | KRW 34.050,00 | +%2,10 | KRW 36.000,00 | KRW 38.600,00 | KRW 33.650,00 | 647,34K |
| 2026-05-26 | KRW 33.350,00 | -%0,60 | KRW 33.750,00 | KRW 34.600,00 | KRW 33.100,00 | 108,45K |
| 2026-05-22 | KRW 33.550,00 | +%8,23 | KRW 31.200,00 | KRW 33.850,00 | KRW 31.000,00 | 191,47K |