Haatz Inc. 066130
KRX · Güney Kore · Üretici İmalatı
KRW 3.480,00+10,00 (+%0,29)
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 3.480,00 | +%0,29 | KRW 3.490,00 | KRW 3.490,00 | KRW 3.435,00 | 3,47K |
| 2026-10-01 | KRW 3.470,00 | %0,00 | KRW 3.480,00 | KRW 3.500,00 | KRW 3.425,00 | 7,16K |
| 2026-09-30 | KRW 3.470,00 | +%0,14 | KRW 3.425,00 | KRW 3.485,00 | KRW 3.410,00 | 6,68K |
| 2026-09-29 | KRW 3.465,00 | +%1,02 | KRW 3.440,00 | KRW 3.485,00 | KRW 3.230,00 | 19,18K |
| 2026-09-28 | KRW 3.430,00 | -%0,58 | KRW 3.480,00 | KRW 3.480,00 | KRW 3.430,00 | 3,41K |
| 2026-09-23 | KRW 3.450,00 | +%2,07 | KRW 3.390,00 | KRW 3.500,00 | KRW 3.390,00 | 32,46K |
| 2026-09-22 | KRW 3.380,00 | %0,00 | KRW 3.350,00 | KRW 3.390,00 | KRW 3.350,00 | 9,41K |
| 2026-09-21 | KRW 3.380,00 | +%0,30 | KRW 3.350,00 | KRW 3.425,00 | KRW 3.350,00 | 3,81K |
| 2026-09-18 | KRW 3.370,00 | -%0,15 | KRW 3.390,00 | KRW 3.400,00 | KRW 3.345,00 | 13,31K |
| 2026-09-17 | KRW 3.375,00 | -%0,44 | KRW 3.480,00 | KRW 3.480,00 | KRW 3.375,00 | 2,99K |
| 2026-09-16 | KRW 3.390,00 | %0,00 | KRW 3.415,00 | KRW 3.415,00 | KRW 3.350,00 | 6,07K |
| 2026-09-15 | KRW 3.390,00 | -%0,15 | KRW 3.420,00 | KRW 3.445,00 | KRW 3.380,00 | 7,19K |
| 2026-09-14 | KRW 3.395,00 | +%0,44 | KRW 3.330,00 | KRW 3.445,00 | KRW 3.330,00 | 29,24K |
| 2026-09-11 | KRW 3.380,00 | -%0,59 | KRW 3.395,00 | KRW 3.395,00 | KRW 3.360,00 | 9,78K |
| 2026-09-10 | KRW 3.400,00 | -%0,29 | KRW 3.380,00 | KRW 3.410,00 | KRW 3.340,00 | 7,86K |
| 2026-09-09 | KRW 3.410,00 | -%1,16 | KRW 3.425,00 | KRW 3.445,00 | KRW 3.380,00 | 17,80K |
| 2026-09-08 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.480,00 | KRW 3.410,00 | 6,31K |
| 2026-09-07 | KRW 3.450,00 | %0,00 | KRW 3.425,00 | KRW 3.480,00 | KRW 3.425,00 | 16,62K |
| 2026-09-04 | KRW 3.450,00 | +%0,58 | KRW 3.410,00 | KRW 3.450,00 | KRW 3.410,00 | 9,36K |
| 2026-09-03 | KRW 3.430,00 | -%1,15 | KRW 3.470,00 | KRW 3.485,00 | KRW 3.385,00 | 11,46K |
| 2026-09-02 | KRW 3.470,00 | -%0,57 | KRW 3.405,00 | KRW 3.475,00 | KRW 3.380,00 | 5,63K |
| 2026-09-01 | KRW 3.490,00 | +%0,72 | KRW 3.430,00 | KRW 3.490,00 | KRW 3.400,00 | 13,28K |
| 2026-08-31 | KRW 3.465,00 | %0,00 | KRW 3.460,00 | KRW 3.465,00 | KRW 3.405,00 | 5,77K |
| 2026-08-28 | KRW 3.465,00 | +%1,02 | KRW 3.405,00 | KRW 3.480,00 | KRW 3.375,00 | 13,54K |
| 2026-08-27 | KRW 3.430,00 | +%0,29 | KRW 3.395,00 | KRW 3.445,00 | KRW 3.395,00 | 15,07K |
| 2026-08-26 | KRW 3.420,00 | -%0,87 | KRW 3.450,00 | KRW 3.480,00 | KRW 3.400,00 | 7,21K |
| 2026-08-25 | KRW 3.450,00 | +%0,88 | KRW 3.420,00 | KRW 3.470,00 | KRW 3.380,00 | 16,00K |
| 2026-08-24 | KRW 3.420,00 | +%2,55 | KRW 3.315,00 | KRW 3.505,00 | KRW 3.315,00 | 30,84K |
| 2026-08-21 | KRW 3.335,00 | -%1,33 | KRW 3.355,00 | KRW 3.365,00 | KRW 3.230,00 | 38,78K |
| 2026-08-20 | KRW 3.380,00 | -%2,87 | KRW 3.455,00 | KRW 3.500,00 | KRW 3.325,00 | 55,51K |
| 2026-08-19 | KRW 3.480,00 | -%2,25 | KRW 3.455,00 | KRW 3.560,00 | KRW 3.445,00 | 28,09K |
| 2026-08-18 | KRW 3.560,00 | -%5,94 | KRW 3.780,00 | KRW 3.785,00 | KRW 3.535,00 | 68,37K |
| 2026-08-14 | KRW 3.785,00 | +%0,40 | KRW 3.790,00 | KRW 3.800,00 | KRW 3.700,00 | 19,81K |
| 2026-08-13 | KRW 3.770,00 | +%1,48 | KRW 3.675,00 | KRW 3.800,00 | KRW 3.655,00 | 30,80K |
| 2026-08-12 | KRW 3.715,00 | -%2,88 | KRW 3.825,00 | KRW 3.840,00 | KRW 3.700,00 | 35,52K |
| 2026-08-11 | KRW 3.825,00 | +%2,82 | KRW 3.735,00 | KRW 3.835,00 | KRW 3.720,00 | 24,20K |
| 2026-08-10 | KRW 3.720,00 | +%5,08 | KRW 3.505,00 | KRW 3.725,00 | KRW 3.445,00 | 51,19K |
| 2026-08-07 | KRW 3.540,00 | +%3,21 | KRW 3.510,00 | KRW 3.545,00 | KRW 3.445,00 | 31,01K |
| 2026-08-06 | KRW 3.430,00 | -%0,87 | KRW 3.460,00 | KRW 3.530,00 | KRW 3.410,00 | 30,87K |
| 2026-08-05 | KRW 3.460,00 | %0,00 | KRW 3.450,00 | KRW 3.510,00 | KRW 3.415,00 | 38,89K |
| 2026-08-04 | KRW 3.460,00 | +%1,17 | KRW 3.480,00 | KRW 3.515,00 | KRW 3.425,00 | 17,51K |
| 2026-08-03 | KRW 3.420,00 | +%4,43 | KRW 3.280,00 | KRW 3.465,00 | KRW 3.280,00 | 40,95K |
| 2026-07-31 | KRW 3.275,00 | +%3,97 | KRW 3.145,00 | KRW 3.285,00 | KRW 3.145,00 | 17,29K |
| 2026-07-30 | KRW 3.150,00 | +%0,16 | KRW 3.145,00 | KRW 3.285,00 | KRW 3.145,00 | 20,98K |
| 2026-07-29 | KRW 3.145,00 | -%3,38 | KRW 3.305,00 | KRW 3.305,00 | KRW 3.115,00 | 31,36K |
| 2026-07-28 | KRW 3.255,00 | -%2,54 | KRW 3.315,00 | KRW 3.375,00 | KRW 3.210,00 | 20,63K |
| 2026-07-27 | KRW 3.340,00 | -%0,74 | KRW 3.365,00 | KRW 3.480,00 | KRW 3.340,00 | 12,47K |
| 2026-07-24 | KRW 3.365,00 | +%0,15 | KRW 3.315,00 | KRW 3.400,00 | KRW 3.315,00 | 10,79K |
| 2026-07-23 | KRW 3.360,00 | +%1,82 | KRW 3.310,00 | KRW 3.370,00 | KRW 3.225,00 | 15,10K |
| 2026-07-22 | KRW 3.300,00 | %0,00 | KRW 3.315,00 | KRW 3.355,00 | KRW 3.260,00 | 7,45K |
| 2026-07-21 | KRW 3.300,00 | +%2,48 | KRW 3.220,00 | KRW 3.320,00 | KRW 3.200,00 | 11,27K |
| 2026-07-20 | KRW 3.220,00 | -%4,73 | KRW 3.370,00 | KRW 3.370,00 | KRW 3.220,00 | 12,63K |
| 2026-07-16 | KRW 3.380,00 | +%0,90 | KRW 3.305,00 | KRW 3.400,00 | KRW 3.305,00 | 11,56K |
| 2026-07-15 | KRW 3.350,00 | +%2,76 | KRW 3.260,00 | KRW 3.350,00 | KRW 3.235,00 | 18,46K |
| 2026-07-14 | KRW 3.260,00 | -%0,15 | KRW 3.270,00 | KRW 3.300,00 | KRW 3.195,00 | 6,04K |
| 2026-07-13 | KRW 3.265,00 | -%0,76 | KRW 3.290,00 | KRW 3.380,00 | KRW 3.230,00 | 19,01K |
| 2026-07-10 | KRW 3.290,00 | +%1,54 | KRW 3.255,00 | KRW 3.350,00 | KRW 3.255,00 | 14,95K |
| 2026-07-09 | KRW 3.240,00 | -%2,41 | KRW 3.375,00 | KRW 3.375,00 | KRW 3.125,00 | 16,83K |
| 2026-07-08 | KRW 3.320,00 | -%1,48 | KRW 3.345,00 | KRW 3.430,00 | KRW 3.305,00 | 28,15K |
| 2026-07-07 | KRW 3.370,00 | -%0,88 | KRW 3.415,00 | KRW 3.485,00 | KRW 3.325,00 | 35,80K |
| 2026-07-06 | KRW 3.400,00 | +%3,34 | KRW 3.295,00 | KRW 3.410,00 | KRW 3.295,00 | 26,22K |
| 2026-07-03 | KRW 3.290,00 | +%0,61 | KRW 3.305,00 | KRW 3.305,00 | KRW 3.205,00 | 13,43K |
| 2026-07-02 | KRW 3.270,00 | -%0,15 | KRW 3.305,00 | KRW 3.335,00 | KRW 3.170,00 | 27,47K |
| 2026-07-01 | KRW 3.275,00 | +%0,46 | KRW 3.235,00 | KRW 3.285,00 | KRW 3.210,00 | 11,54K |
| 2026-06-30 | KRW 3.260,00 | -%0,31 | KRW 3.270,00 | KRW 3.305,00 | KRW 3.215,00 | 23,14K |
| 2026-06-29 | KRW 3.270,00 | +%7,92 | KRW 2.970,00 | KRW 3.295,00 | KRW 2.970,00 | 32,80K |
| 2026-06-26 | KRW 3.030,00 | -%2,73 | KRW 3.200,00 | KRW 3.200,00 | KRW 2.995,00 | 36,36K |
| 2026-06-25 | KRW 3.115,00 | -%3,26 | KRW 3.220,00 | KRW 3.280,00 | KRW 3.110,00 | 28,59K |
| 2026-06-24 | KRW 3.220,00 | -%0,31 | KRW 3.150,00 | KRW 3.260,00 | KRW 3.150,00 | 36,63K |
| 2026-06-23 | KRW 3.230,00 | -%3,87 | KRW 3.360,00 | KRW 3.360,00 | KRW 3.180,00 | 49,44K |
| 2026-06-22 | KRW 3.360,00 | %0,00 | KRW 3.350,00 | KRW 3.425,00 | KRW 3.315,00 | 28,14K |
| 2026-06-19 | KRW 3.360,00 | -%5,49 | KRW 3.550,00 | KRW 3.555,00 | KRW 3.360,00 | 33,72K |
| 2026-06-18 | KRW 3.555,00 | -%1,80 | KRW 3.650,00 | KRW 3.690,00 | KRW 3.545,00 | 17,95K |
| 2026-06-17 | KRW 3.620,00 | +%1,97 | KRW 3.570,00 | KRW 3.650,00 | KRW 3.565,00 | 23,13K |
| 2026-06-16 | KRW 3.550,00 | -%0,84 | KRW 3.580,00 | KRW 3.600,00 | KRW 3.535,00 | 13,86K |
| 2026-06-15 | KRW 3.580,00 | +%2,29 | KRW 3.510,00 | KRW 3.595,00 | KRW 3.510,00 | 26,55K |
| 2026-06-12 | KRW 3.500,00 | +%2,19 | KRW 3.425,00 | KRW 3.590,00 | KRW 3.425,00 | 18,66K |
| 2026-06-11 | KRW 3.425,00 | +%2,24 | KRW 3.350,00 | KRW 3.475,00 | KRW 3.345,00 | 28,86K |
| 2026-06-10 | KRW 3.350,00 | -%1,03 | KRW 3.405,00 | KRW 3.440,00 | KRW 3.330,00 | 18,28K |
| 2026-06-09 | KRW 3.385,00 | -%0,15 | KRW 3.320,00 | KRW 3.480,00 | KRW 3.320,00 | 25,61K |
| 2026-06-08 | KRW 3.390,00 | -%2,59 | KRW 3.400,00 | KRW 3.455,00 | KRW 3.325,00 | 33,15K |
| 2026-06-05 | KRW 3.480,00 | +%0,14 | KRW 3.550,00 | KRW 3.580,00 | KRW 3.420,00 | 33,82K |
| 2026-06-04 | KRW 3.475,00 | -%2,66 | KRW 3.570,00 | KRW 3.570,00 | KRW 3.460,00 | 19,40K |
| 2026-06-02 | KRW 3.570,00 | +%3,18 | KRW 3.460,00 | KRW 3.640,00 | KRW 3.400,00 | 57,64K |
| 2026-06-01 | KRW 3.460,00 | -%5,85 | KRW 3.690,00 | KRW 3.690,00 | KRW 3.440,00 | 78,32K |
| 2026-05-29 | KRW 3.675,00 | -%0,27 | KRW 3.685,00 | KRW 3.690,00 | KRW 3.595,00 | 28,00K |
| 2026-05-28 | KRW 3.685,00 | +%0,82 | KRW 3.655,00 | KRW 3.695,00 | KRW 3.580,00 | 60,76K |
| 2026-05-27 | KRW 3.655,00 | -%4,94 | KRW 3.845,00 | KRW 3.845,00 | KRW 3.620,00 | 59,48K |
| 2026-05-26 | KRW 3.845,00 | -%0,52 | KRW 3.870,00 | KRW 3.895,00 | KRW 3.805,00 | 43,51K |
| 2026-05-22 | KRW 3.865,00 | +%1,18 | KRW 3.820,00 | KRW 3.910,00 | KRW 3.775,00 | 19,01K |