Haisung Aero-Robotics Co., Ltd. 059270
KRX · Güney Kore · Üretici İmalatı
KRW 5.480,00-40,00 (-%0,72)
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 5.480,00 | -%0,72 | KRW 5.550,00 | KRW 5.640,00 | KRW 5.450,00 | 34,12K |
| 2026-10-01 | KRW 5.520,00 | +%1,28 | KRW 5.450,00 | KRW 5.640,00 | KRW 5.340,00 | 27,73K |
| 2026-09-30 | KRW 5.450,00 | +%4,81 | KRW 5.200,00 | KRW 5.480,00 | KRW 5.140,00 | 56,29K |
| 2026-09-29 | KRW 5.200,00 | +%0,19 | KRW 5.120,00 | KRW 5.240,00 | KRW 5.070,00 | 25,09K |
| 2026-09-28 | KRW 5.190,00 | +%1,37 | KRW 5.130,00 | KRW 5.290,00 | KRW 5.070,00 | 27,54K |
| 2026-09-23 | KRW 5.120,00 | -%1,73 | KRW 5.230,00 | KRW 5.250,00 | KRW 5.020,00 | 41,28K |
| 2026-09-22 | KRW 5.210,00 | +%0,58 | KRW 5.260,00 | KRW 5.260,00 | KRW 5.070,00 | 36,18K |
| 2026-09-21 | KRW 5.180,00 | +%3,91 | KRW 4.980,00 | KRW 5.180,00 | KRW 4.850,00 | 66,40K |
| 2026-09-18 | KRW 4.985,00 | +%0,10 | KRW 4.985,00 | KRW 5.060,00 | KRW 4.915,00 | 40,36K |
| 2026-09-17 | KRW 4.980,00 | +%0,50 | KRW 4.930,00 | KRW 5.090,00 | KRW 4.910,00 | 58,87K |
| 2026-09-16 | KRW 4.955,00 | +%1,54 | KRW 4.860,00 | KRW 4.995,00 | KRW 4.720,00 | 58,22K |
| 2026-09-15 | KRW 4.880,00 | -%7,05 | KRW 5.110,00 | KRW 5.190,00 | KRW 3.980,00 | 594,10K |
| 2026-09-14 | KRW 5.250,00 | +%0,57 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.020,00 | 51,55K |
| 2026-09-11 | KRW 5.220,00 | -%2,97 | KRW 5.270,00 | KRW 5.330,00 | KRW 5.170,00 | 56,79K |
| 2026-09-10 | KRW 5.380,00 | +%2,67 | KRW 5.500,00 | KRW 5.620,00 | KRW 5.190,00 | 129,48K |
| 2026-09-09 | KRW 5.240,00 | +%0,58 | KRW 5.210,00 | KRW 5.300,00 | KRW 5.200,00 | 24,91K |
| 2026-09-08 | KRW 5.210,00 | -%0,95 | KRW 5.370,00 | KRW 5.550,00 | KRW 5.200,00 | 46,94K |
| 2026-09-07 | KRW 5.260,00 | -%2,23 | KRW 5.390,00 | KRW 5.420,00 | KRW 5.180,00 | 54,04K |
| 2026-09-04 | KRW 5.380,00 | +%3,26 | KRW 5.210,00 | KRW 5.470,00 | KRW 5.210,00 | 38,43K |
| 2026-09-03 | KRW 5.210,00 | -%2,98 | KRW 5.300,00 | KRW 5.400,00 | KRW 5.190,00 | 50,68K |
| 2026-09-02 | KRW 5.370,00 | -%3,76 | KRW 5.400,00 | KRW 5.490,00 | KRW 5.320,00 | 38,38K |
| 2026-09-01 | KRW 5.580,00 | -%0,36 | KRW 5.600,00 | KRW 5.760,00 | KRW 5.410,00 | 32,00K |
| 2026-08-31 | KRW 5.600,00 | %0,00 | KRW 5.640,00 | KRW 5.690,00 | KRW 5.370,00 | 27,45K |
| 2026-08-28 | KRW 5.600,00 | %0,00 | KRW 5.600,00 | KRW 5.710,00 | KRW 5.450,00 | 23,94K |
| 2026-08-27 | KRW 5.600,00 | -%1,41 | KRW 5.690,00 | KRW 5.790,00 | KRW 5.600,00 | 23,96K |
| 2026-08-26 | KRW 5.680,00 | +%0,71 | KRW 5.640,00 | KRW 5.780,00 | KRW 5.550,00 | 34,56K |
| 2026-08-25 | KRW 5.640,00 | +%2,55 | KRW 5.620,00 | KRW 5.740,00 | KRW 5.260,00 | 37,15K |
| 2026-08-24 | KRW 5.500,00 | -%2,31 | KRW 5.630,00 | KRW 5.790,00 | KRW 5.410,00 | 54,21K |
| 2026-08-21 | KRW 5.630,00 | -%4,74 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.520,00 | 42,42K |
| 2026-08-20 | KRW 5.910,00 | -%0,67 | KRW 5.990,00 | KRW 6.000,00 | KRW 5.730,00 | 53,15K |
| 2026-08-19 | KRW 5.950,00 | -%1,16 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.520,00 | 34,42K |
| 2026-08-18 | KRW 6.020,00 | -%4,90 | KRW 6.490,00 | KRW 6.490,00 | KRW 5.820,00 | 73,81K |
| 2026-08-14 | KRW 6.330,00 | +%1,44 | KRW 6.220,00 | KRW 6.520,00 | KRW 6.190,00 | 72,28K |
| 2026-08-13 | KRW 6.240,00 | -%0,64 | KRW 6.330,00 | KRW 6.390,00 | KRW 6.160,00 | 42,96K |
| 2026-08-12 | KRW 6.280,00 | +%1,29 | KRW 6.200,00 | KRW 6.310,00 | KRW 6.060,00 | 46,88K |
| 2026-08-11 | KRW 6.200,00 | +%0,32 | KRW 6.180,00 | KRW 6.290,00 | KRW 6.060,00 | 40,74K |
| 2026-08-10 | KRW 6.180,00 | +%5,46 | KRW 5.870,00 | KRW 6.200,00 | KRW 5.860,00 | 67,19K |
| 2026-08-07 | KRW 5.860,00 | -%1,01 | KRW 5.920,00 | KRW 6.030,00 | KRW 5.800,00 | 60,14K |
| 2026-08-06 | KRW 5.920,00 | -%2,31 | KRW 6.090,00 | KRW 6.360,00 | KRW 5.700,00 | 230,06K |
| 2026-08-05 | KRW 6.060,00 | +%5,57 | KRW 5.810,00 | KRW 6.070,00 | KRW 5.700,00 | 77,57K |
| 2026-08-04 | KRW 5.740,00 | +%4,17 | KRW 5.280,00 | KRW 5.770,00 | KRW 5.260,00 | 42,59K |
| 2026-08-03 | KRW 5.510,00 | +%4,55 | KRW 5.310,00 | KRW 5.650,00 | KRW 5.110,00 | 85,85K |
| 2026-07-31 | KRW 5.270,00 | +%11,65 | KRW 4.740,00 | KRW 5.340,00 | KRW 4.740,00 | 75,03K |
| 2026-07-30 | KRW 4.720,00 | -%4,74 | KRW 4.700,00 | KRW 5.050,00 | KRW 4.700,00 | 117,67K |
| 2026-07-29 | KRW 4.955,00 | -%0,90 | KRW 5.240,00 | KRW 5.400,00 | KRW 4.605,00 | 101,98K |
| 2026-07-28 | KRW 5.000,00 | -%7,75 | KRW 5.420,00 | KRW 5.420,00 | KRW 4.910,00 | 85,49K |
| 2026-07-27 | KRW 5.420,00 | +%2,26 | KRW 5.270,00 | KRW 5.440,00 | KRW 5.030,00 | 129,61K |
| 2026-07-24 | KRW 5.300,00 | -%6,03 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.100,00 | 68,26K |
| 2026-07-23 | KRW 5.640,00 | +%3,11 | KRW 5.700,00 | KRW 5.770,00 | KRW 5.440,00 | 74,39K |
| 2026-07-22 | KRW 5.470,00 | +%0,55 | KRW 5.860,00 | KRW 5.940,00 | KRW 5.470,00 | 151,48K |
| 2026-07-21 | KRW 5.440,00 | +%7,09 | KRW 5.040,00 | KRW 5.500,00 | KRW 4.885,00 | 65,07K |
| 2026-07-20 | KRW 5.080,00 | -%5,58 | KRW 5.380,00 | KRW 5.380,00 | KRW 5.000,00 | 70,50K |
| 2026-07-16 | KRW 5.380,00 | -%5,61 | KRW 5.670,00 | KRW 5.700,00 | KRW 5.300,00 | 58,79K |
| 2026-07-15 | KRW 5.700,00 | +%4,59 | KRW 5.450,00 | KRW 5.760,00 | KRW 5.450,00 | 54,33K |
| 2026-07-14 | KRW 5.450,00 | -%2,50 | KRW 5.590,00 | KRW 5.600,00 | KRW 5.280,00 | 85,50K |
| 2026-07-13 | KRW 5.590,00 | -%0,18 | KRW 5.570,00 | KRW 5.830,00 | KRW 5.320,00 | 93,77K |
| 2026-07-10 | KRW 5.600,00 | -%2,44 | KRW 5.700,00 | KRW 5.890,00 | KRW 5.580,00 | 120,69K |
| 2026-07-09 | KRW 5.740,00 | +%4,94 | KRW 5.470,00 | KRW 5.780,00 | KRW 5.290,00 | 80,27K |
| 2026-07-08 | KRW 5.470,00 | -%7,29 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.350,00 | 77,84K |
| 2026-07-07 | KRW 5.900,00 | -%1,83 | KRW 5.810,00 | KRW 6.090,00 | KRW 5.570,00 | 65,85K |
| 2026-07-06 | KRW 6.010,00 | -%0,83 | KRW 6.100,00 | KRW 6.140,00 | KRW 5.750,00 | 38,82K |
| 2026-07-03 | KRW 6.060,00 | +%4,30 | KRW 5.810,00 | KRW 6.100,00 | KRW 5.490,00 | 92,47K |
| 2026-07-02 | KRW 5.810,00 | -%8,07 | KRW 6.120,00 | KRW 6.320,00 | KRW 5.700,00 | 110,05K |
| 2026-07-01 | KRW 6.320,00 | -%2,32 | KRW 6.460,00 | KRW 6.690,00 | KRW 6.200,00 | 52,14K |
| 2026-06-30 | KRW 6.470,00 | -%0,77 | KRW 6.520,00 | KRW 6.700,00 | KRW 6.360,00 | 48,42K |
| 2026-06-29 | KRW 6.520,00 | +%7,24 | KRW 5.740,00 | KRW 6.590,00 | KRW 5.740,00 | 67,82K |
| 2026-06-26 | KRW 6.080,00 | -%5,00 | KRW 6.620,00 | KRW 6.620,00 | KRW 5.920,00 | 97,69K |
| 2026-06-25 | KRW 6.400,00 | -%6,30 | KRW 6.830,00 | KRW 7.170,00 | KRW 6.390,00 | 66,16K |
| 2026-06-24 | KRW 6.830,00 | +%4,27 | KRW 6.560,00 | KRW 6.870,00 | KRW 6.530,00 | 84,90K |
| 2026-06-23 | KRW 6.550,00 | -%12,32 | KRW 7.410,00 | KRW 7.410,00 | KRW 6.510,00 | 118,35K |
| 2026-06-22 | KRW 7.470,00 | -%0,53 | KRW 7.510,00 | KRW 7.540,00 | KRW 7.110,00 | 94,98K |
| 2026-06-19 | KRW 7.510,00 | -%1,96 | KRW 7.660,00 | KRW 7.800,00 | KRW 7.190,00 | 122,38K |
| 2026-06-18 | KRW 7.660,00 | -%2,54 | KRW 7.770,00 | KRW 7.860,00 | KRW 7.580,00 | 83,24K |
| 2026-06-17 | KRW 7.860,00 | -%1,75 | KRW 7.990,00 | KRW 8.040,00 | KRW 7.660,00 | 66,23K |
| 2026-06-16 | KRW 8.000,00 | +%0,50 | KRW 8.130,00 | KRW 8.140,00 | KRW 7.850,00 | 79,77K |
| 2026-06-15 | KRW 7.960,00 | +%0,51 | KRW 8.080,00 | KRW 8.280,00 | KRW 7.840,00 | 110,10K |
| 2026-06-12 | KRW 7.920,00 | +%5,60 | KRW 7.670,00 | KRW 8.200,00 | KRW 7.670,00 | 165,16K |
| 2026-06-11 | KRW 7.500,00 | +%0,67 | KRW 7.450,00 | KRW 7.570,00 | KRW 7.220,00 | 89,04K |
| 2026-06-10 | KRW 7.450,00 | -%6,64 | KRW 7.980,00 | KRW 7.980,00 | KRW 7.200,00 | 174,93K |
| 2026-06-09 | KRW 7.980,00 | +%3,23 | KRW 7.500,00 | KRW 8.190,00 | KRW 7.500,00 | 181,61K |
| 2026-06-08 | KRW 7.730,00 | -%8,95 | KRW 8.350,00 | KRW 8.350,00 | KRW 7.620,00 | 200,24K |
| 2026-06-05 | KRW 8.490,00 | -%4,07 | KRW 8.840,00 | KRW 8.840,00 | KRW 8.360,00 | 154,65K |
| 2026-06-04 | KRW 8.850,00 | -%5,04 | KRW 9.210,00 | KRW 9.270,00 | KRW 8.690,00 | 210,39K |
| 2026-06-02 | KRW 9.320,00 | -%3,42 | KRW 9.800,00 | KRW 10.270,00 | KRW 8.970,00 | 347,17K |
| 2026-06-01 | KRW 9.650,00 | +%13,13 | KRW 8.530,00 | KRW 10.720,00 | KRW 8.530,00 | 1,42M |
| 2026-05-29 | KRW 8.530,00 | -%10,49 | KRW 9.550,00 | KRW 9.690,00 | KRW 8.510,00 | 299,93K |
| 2026-05-28 | KRW 9.530,00 | -%3,05 | KRW 9.930,00 | KRW 10.150,00 | KRW 9.080,00 | 245,62K |
| 2026-05-27 | KRW 9.830,00 | -%11,52 | KRW 11.020,00 | KRW 11.080,00 | KRW 9.760,00 | 486,35K |
| 2026-05-26 | KRW 11.110,00 | -%0,45 | KRW 11.160,00 | KRW 11.650,00 | KRW 10.880,00 | 385,87K |
| 2026-05-22 | KRW 11.160,00 | -%1,15 | KRW 11.540,00 | KRW 11.540,00 | KRW 10.760,00 | 382,79K |