Huvitz Co., Ltd 065510
KRX · Güney Kore · Sağlık Teknolojisi
KRW 7.090,00+110,00 (+%1,58)
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 7.090,00 | +%1,58 | KRW 6.980,00 | KRW 7.100,00 | KRW 6.980,00 | 48,03K |
| 2026-10-01 | KRW 6.980,00 | +%4,80 | KRW 6.740,00 | KRW 6.990,00 | KRW 6.720,00 | 62,98K |
| 2026-09-30 | KRW 6.660,00 | -%0,60 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.600,00 | 18,89K |
| 2026-09-29 | KRW 6.700,00 | -%0,30 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.630,00 | 13,81K |
| 2026-09-28 | KRW 6.720,00 | +%1,66 | KRW 6.630,00 | KRW 6.740,00 | KRW 6.630,00 | 26,32K |
| 2026-09-23 | KRW 6.610,00 | +%0,46 | KRW 6.580,00 | KRW 6.670,00 | KRW 6.570,00 | 15,90K |
| 2026-09-22 | KRW 6.580,00 | -%1,20 | KRW 6.670,00 | KRW 6.680,00 | KRW 6.540,00 | 28,97K |
| 2026-09-21 | KRW 6.660,00 | -%0,15 | KRW 6.740,00 | KRW 6.740,00 | KRW 6.620,00 | 11,59K |
| 2026-09-18 | KRW 6.670,00 | +%0,15 | KRW 6.670,00 | KRW 6.730,00 | KRW 6.640,00 | 15,10K |
| 2026-09-17 | KRW 6.660,00 | +%0,30 | KRW 6.640,00 | KRW 6.730,00 | KRW 6.600,00 | 7,94K |
| 2026-09-16 | KRW 6.640,00 | -%0,30 | KRW 6.660,00 | KRW 6.730,00 | KRW 6.580,00 | 24,60K |
| 2026-09-15 | KRW 6.660,00 | -%1,91 | KRW 6.740,00 | KRW 6.810,00 | KRW 6.610,00 | 25,10K |
| 2026-09-14 | KRW 6.790,00 | -%0,29 | KRW 6.780,00 | KRW 6.890,00 | KRW 6.740,00 | 8,06K |
| 2026-09-11 | KRW 6.810,00 | -%0,58 | KRW 6.850,00 | KRW 6.870,00 | KRW 6.770,00 | 8,17K |
| 2026-09-10 | KRW 6.850,00 | -%1,15 | KRW 6.860,00 | KRW 6.910,00 | KRW 6.780,00 | 13,24K |
| 2026-09-09 | KRW 6.930,00 | +%0,58 | KRW 6.830,00 | KRW 6.960,00 | KRW 6.790,00 | 20,78K |
| 2026-09-08 | KRW 6.890,00 | -%2,68 | KRW 7.080,00 | KRW 7.140,00 | KRW 6.880,00 | 23,15K |
| 2026-09-07 | KRW 7.080,00 | %0,00 | KRW 7.130,00 | KRW 7.130,00 | KRW 6.990,00 | 11,63K |
| 2026-09-04 | KRW 7.080,00 | +%0,43 | KRW 7.070,00 | KRW 7.080,00 | KRW 6.970,00 | 7,88K |
| 2026-09-03 | KRW 7.050,00 | +%1,59 | KRW 7.000,00 | KRW 7.050,00 | KRW 6.930,00 | 11,57K |
| 2026-09-02 | KRW 6.940,00 | -%3,34 | KRW 7.180,00 | KRW 7.180,00 | KRW 6.900,00 | 22,42K |
| 2026-09-01 | KRW 7.180,00 | +%0,14 | KRW 7.070,00 | KRW 7.180,00 | KRW 7.060,00 | 9,37K |
| 2026-08-31 | KRW 7.170,00 | -%0,42 | KRW 7.200,00 | KRW 7.200,00 | KRW 7.090,00 | 11,45K |
| 2026-08-28 | KRW 7.200,00 | +%2,13 | KRW 7.050,00 | KRW 7.220,00 | KRW 7.050,00 | 53,18K |
| 2026-08-27 | KRW 7.050,00 | +%0,57 | KRW 6.930,00 | KRW 7.100,00 | KRW 6.930,00 | 26,44K |
| 2026-08-26 | KRW 7.010,00 | +%0,14 | KRW 6.950,00 | KRW 7.060,00 | KRW 6.950,00 | 20,73K |
| 2026-08-25 | KRW 7.000,00 | +%4,17 | KRW 6.670,00 | KRW 7.030,00 | KRW 6.670,00 | 36,35K |
| 2026-08-24 | KRW 6.720,00 | -%0,15 | KRW 6.670,00 | KRW 6.770,00 | KRW 6.650,00 | 20,43K |
| 2026-08-21 | KRW 6.730,00 | -%0,74 | KRW 6.780,00 | KRW 6.840,00 | KRW 6.630,00 | 33,04K |
| 2026-08-20 | KRW 6.780,00 | +%1,04 | KRW 6.710,00 | KRW 6.910,00 | KRW 6.660,00 | 85,59K |
| 2026-08-19 | KRW 6.710,00 | -%0,74 | KRW 6.710,00 | KRW 6.770,00 | KRW 6.540,00 | 87,69K |
| 2026-08-18 | KRW 6.760,00 | -%0,88 | KRW 6.820,00 | KRW 6.850,00 | KRW 6.640,00 | 61,12K |
| 2026-08-14 | KRW 6.820,00 | -%0,44 | KRW 6.840,00 | KRW 6.860,00 | KRW 6.730,00 | 28,98K |
| 2026-08-13 | KRW 6.850,00 | -%2,70 | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 74,07K |
| 2026-08-12 | KRW 7.040,00 | -%0,71 | KRW 7.080,00 | KRW 7.130,00 | KRW 7.000,00 | 9,82K |
| 2026-08-11 | KRW 7.090,00 | +%0,57 | KRW 7.050,00 | KRW 7.200,00 | KRW 7.000,00 | 54,94K |
| 2026-08-10 | KRW 7.050,00 | +%1,29 | KRW 6.930,00 | KRW 7.050,00 | KRW 6.900,00 | 29,53K |
| 2026-08-07 | KRW 6.960,00 | +%0,29 | KRW 6.940,00 | KRW 6.970,00 | KRW 6.870,00 | 24,16K |
| 2026-08-06 | KRW 6.940,00 | +%0,14 | KRW 6.930,00 | KRW 6.990,00 | KRW 6.830,00 | 17,36K |
| 2026-08-05 | KRW 6.930,00 | -%0,43 | KRW 6.960,00 | KRW 7.030,00 | KRW 6.880,00 | 18,49K |
| 2026-08-04 | KRW 6.960,00 | +%0,14 | KRW 6.950,00 | KRW 7.020,00 | KRW 6.900,00 | 20,68K |
| 2026-08-03 | KRW 6.950,00 | -%0,71 | KRW 7.000,00 | KRW 7.040,00 | KRW 6.780,00 | 41,92K |
| 2026-07-31 | KRW 7.000,00 | +%4,01 | KRW 6.730,00 | KRW 7.020,00 | KRW 6.730,00 | 30,25K |
| 2026-07-30 | KRW 6.730,00 | +%4,99 | KRW 6.410,00 | KRW 6.770,00 | KRW 6.410,00 | 62,18K |
| 2026-07-29 | KRW 6.410,00 | -%2,58 | KRW 6.580,00 | KRW 6.690,00 | KRW 6.270,00 | 61,96K |
| 2026-07-28 | KRW 6.580,00 | -%3,52 | KRW 6.820,00 | KRW 6.820,00 | KRW 6.490,00 | 50,39K |
| 2026-07-27 | KRW 6.820,00 | +%0,44 | KRW 6.790,00 | KRW 6.880,00 | KRW 6.740,00 | 14,11K |
| 2026-07-24 | KRW 6.790,00 | -%2,16 | KRW 6.900,00 | KRW 6.900,00 | KRW 6.550,00 | 31,55K |
| 2026-07-23 | KRW 6.940,00 | +%4,99 | KRW 6.620,00 | KRW 6.950,00 | KRW 6.610,00 | 26,94K |
| 2026-07-22 | KRW 6.610,00 | -%1,64 | KRW 6.740,00 | KRW 6.790,00 | KRW 6.580,00 | 30,69K |
| 2026-07-21 | KRW 6.720,00 | -%1,90 | KRW 6.790,00 | KRW 6.790,00 | KRW 6.600,00 | 44,03K |
| 2026-07-20 | KRW 6.850,00 | -%3,39 | KRW 7.050,00 | KRW 7.080,00 | KRW 6.690,00 | 61,34K |
| 2026-07-16 | KRW 7.090,00 | -%2,34 | KRW 7.150,00 | KRW 7.280,00 | KRW 7.030,00 | 43,61K |
| 2026-07-15 | KRW 7.260,00 | +%0,14 | KRW 7.250,00 | KRW 7.290,00 | KRW 7.130,00 | 32,70K |
| 2026-07-14 | KRW 7.250,00 | +%0,69 | KRW 7.120,00 | KRW 7.290,00 | KRW 7.100,00 | 74,87K |
| 2026-07-13 | KRW 7.200,00 | -%0,41 | KRW 7.200,00 | KRW 7.400,00 | KRW 7.100,00 | 101,38K |
| 2026-07-10 | KRW 7.230,00 | +%1,97 | KRW 7.090,00 | KRW 7.260,00 | KRW 7.090,00 | 44,13K |
| 2026-07-09 | KRW 7.090,00 | -%0,28 | KRW 7.110,00 | KRW 7.170,00 | KRW 6.900,00 | 30,64K |
| 2026-07-08 | KRW 7.110,00 | -%1,66 | KRW 7.200,00 | KRW 7.320,00 | KRW 7.050,00 | 50,19K |
| 2026-07-07 | KRW 7.230,00 | -%0,82 | KRW 7.240,00 | KRW 7.350,00 | KRW 7.160,00 | 50,11K |
| 2026-07-06 | KRW 7.290,00 | +%0,55 | KRW 7.250,00 | KRW 7.310,00 | KRW 7.160,00 | 43,95K |
| 2026-07-03 | KRW 7.250,00 | +%2,84 | KRW 7.100,00 | KRW 7.250,00 | KRW 6.940,00 | 63,76K |
| 2026-07-02 | KRW 7.050,00 | -%0,70 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.940,00 | 31,52K |
| 2026-07-01 | KRW 7.100,00 | +%2,16 | KRW 6.950,00 | KRW 7.180,00 | KRW 6.900,00 | 42,41K |
| 2026-06-30 | KRW 6.950,00 | -%2,39 | KRW 7.170,00 | KRW 7.170,00 | KRW 6.880,00 | 45,78K |
| 2026-06-29 | KRW 7.120,00 | +%6,59 | KRW 6.560,00 | KRW 7.150,00 | KRW 6.560,00 | 54,29K |
| 2026-06-26 | KRW 6.680,00 | -%2,20 | KRW 6.840,00 | KRW 6.850,00 | KRW 6.580,00 | 71,20K |
| 2026-06-25 | KRW 6.830,00 | -%0,73 | KRW 6.890,00 | KRW 7.070,00 | KRW 6.800,00 | 71,05K |
| 2026-06-24 | KRW 6.880,00 | -%0,15 | KRW 6.800,00 | KRW 6.940,00 | KRW 6.760,00 | 44,58K |
| 2026-06-23 | KRW 6.890,00 | -%0,14 | KRW 6.890,00 | KRW 6.960,00 | KRW 6.780,00 | 42,17K |
| 2026-06-22 | KRW 6.900,00 | -%1,29 | KRW 6.850,00 | KRW 7.010,00 | KRW 6.800,00 | 38,24K |
| 2026-06-19 | KRW 6.990,00 | -%2,92 | KRW 7.200,00 | KRW 7.230,00 | KRW 6.880,00 | 72,04K |
| 2026-06-18 | KRW 7.200,00 | -%0,96 | KRW 7.280,00 | KRW 7.280,00 | KRW 6.980,00 | 33,54K |
| 2026-06-17 | KRW 7.270,00 | +%0,97 | KRW 7.180,00 | KRW 7.280,00 | KRW 7.120,00 | 13,12K |
| 2026-06-16 | KRW 7.200,00 | +%0,98 | KRW 7.170,00 | KRW 7.230,00 | KRW 7.090,00 | 11,99K |
| 2026-06-15 | KRW 7.130,00 | +%0,14 | KRW 7.130,00 | KRW 7.260,00 | KRW 7.000,00 | 28,61K |
| 2026-06-12 | KRW 7.120,00 | +%1,71 | KRW 7.080,00 | KRW 7.260,00 | KRW 7.080,00 | 50,73K |
| 2026-06-11 | KRW 7.000,00 | -%0,57 | KRW 7.040,00 | KRW 7.100,00 | KRW 6.920,00 | 21,47K |
| 2026-06-10 | KRW 7.040,00 | -%1,12 | KRW 7.150,00 | KRW 7.180,00 | KRW 6.930,00 | 261 |
| 2026-06-09 | KRW 7.120,00 | +%7,07 | KRW 6.650,00 | KRW 7.470,00 | KRW 6.570,00 | 178,91K |
| 2026-06-08 | KRW 6.650,00 | -%3,62 | KRW 6.700,00 | KRW 6.800,00 | KRW 6.520,00 | 63,44K |
| 2026-06-05 | KRW 6.900,00 | -%0,58 | KRW 6.980,00 | KRW 6.980,00 | KRW 6.700,00 | 28,80K |
| 2026-06-04 | KRW 6.940,00 | -%0,72 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.880,00 | 13,36K |
| 2026-06-02 | KRW 6.990,00 | +%2,79 | KRW 6.800,00 | KRW 7.000,00 | KRW 6.670,00 | 34,10K |
| 2026-06-01 | KRW 6.800,00 | -%2,02 | KRW 7.040,00 | KRW 7.040,00 | KRW 6.720,00 | 62,22K |
| 2026-05-29 | KRW 6.940,00 | -%2,12 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.880,00 | 55,04K |
| 2026-05-28 | KRW 7.090,00 | -%0,14 | KRW 7.150,00 | KRW 7.160,00 | KRW 6.950,00 | 43,54K |
| 2026-05-27 | KRW 7.100,00 | -%1,66 | KRW 7.220,00 | KRW 7.220,00 | KRW 7.060,00 | 55,09K |
| 2026-05-26 | KRW 7.220,00 | -%1,10 | KRW 7.300,00 | KRW 7.310,00 | KRW 7.130,00 | 65,77K |
| 2026-05-22 | KRW 7.300,00 | +%1,67 | KRW 7.180,00 | KRW 7.440,00 | KRW 7.180,00 | 60,39K |