HCT Co., Ltd. 072990
KRX · Güney Kore · Ticari Hizmetler
KRW 3.115,000,00 (%0,00)
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 3.115,00 | %0,00 | KRW 3.090,00 | KRW 3.155,00 | KRW 3.085,00 | 20,53K |
| 2026-10-01 | KRW 3.115,00 | +%0,16 | KRW 3.070,00 | KRW 3.145,00 | KRW 3.050,00 | 21,50K |
| 2026-09-30 | KRW 3.110,00 | +%0,32 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.100,00 | 16,27K |
| 2026-09-29 | KRW 3.100,00 | -%0,32 | KRW 3.080,00 | KRW 3.165,00 | KRW 3.065,00 | 32,69K |
| 2026-09-28 | KRW 3.110,00 | +%0,48 | KRW 3.050,00 | KRW 3.145,00 | KRW 3.035,00 | 15,49K |
| 2026-09-23 | KRW 3.095,00 | +%0,16 | KRW 3.090,00 | KRW 3.115,00 | KRW 3.010,00 | 30,95K |
| 2026-09-22 | KRW 3.090,00 | -%0,64 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.050,00 | 54,07K |
| 2026-09-21 | KRW 3.110,00 | -%1,11 | KRW 3.110,00 | KRW 3.165,00 | KRW 3.065,00 | 68,65K |
| 2026-09-18 | KRW 3.145,00 | -%2,02 | KRW 3.225,00 | KRW 3.225,00 | KRW 3.070,00 | 100,11K |
| 2026-09-17 | KRW 3.210,00 | +%6,12 | KRW 3.065,00 | KRW 3.730,00 | KRW 3.050,00 | 1,24M |
| 2026-09-16 | KRW 3.025,00 | +%3,42 | KRW 2.970,00 | KRW 3.050,00 | KRW 2.945,00 | 11,35K |
| 2026-09-15 | KRW 2.925,00 | -%2,17 | KRW 3.030,00 | KRW 3.030,00 | KRW 2.900,00 | 43,25K |
| 2026-09-14 | KRW 2.990,00 | -%0,33 | KRW 3.000,00 | KRW 3.010,00 | KRW 2.950,00 | 29,20K |
| 2026-09-11 | KRW 3.000,00 | +%0,33 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.975,00 | 13,88K |
| 2026-09-10 | KRW 2.990,00 | %0,00 | KRW 3.030,00 | KRW 3.090,00 | KRW 2.940,00 | 18,80K |
| 2026-09-09 | KRW 2.990,00 | -%0,83 | KRW 2.995,00 | KRW 3.025,00 | KRW 2.985,00 | 19,29K |
| 2026-09-08 | KRW 3.015,00 | -%0,17 | KRW 3.035,00 | KRW 3.040,00 | KRW 2.990,00 | 18,37K |
| 2026-09-07 | KRW 3.020,00 | -%2,58 | KRW 3.115,00 | KRW 3.115,00 | KRW 3.005,00 | 14,89K |
| 2026-09-04 | KRW 3.100,00 | +%2,82 | KRW 3.015,00 | KRW 3.100,00 | KRW 2.995,00 | 13,46K |
| 2026-09-03 | KRW 3.015,00 | -%2,11 | KRW 3.080,00 | KRW 3.080,00 | KRW 2.985,00 | 14,90K |
| 2026-09-02 | KRW 3.080,00 | +%0,49 | KRW 3.070,00 | KRW 3.080,00 | KRW 3.005,00 | 8,45K |
| 2026-09-01 | KRW 3.065,00 | +%1,49 | KRW 3.020,00 | KRW 3.065,00 | KRW 3.015,00 | 4,95K |
| 2026-08-31 | KRW 3.020,00 | -%4,13 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.000,00 | 18,84K |
| 2026-08-28 | KRW 3.150,00 | +%4,13 | KRW 3.075,00 | KRW 3.150,00 | KRW 3.010,00 | 11,29K |
| 2026-08-27 | KRW 3.025,00 | -%2,26 | KRW 3.115,00 | KRW 3.115,00 | KRW 3.025,00 | 24,05K |
| 2026-08-26 | KRW 3.095,00 | +%3,00 | KRW 3.065,00 | KRW 3.095,00 | KRW 3.010,00 | 6,64K |
| 2026-08-25 | KRW 3.005,00 | -%2,44 | KRW 3.150,00 | KRW 3.150,00 | KRW 2.940,00 | 24,09K |
| 2026-08-24 | KRW 3.080,00 | +%0,16 | KRW 3.100,00 | KRW 3.200,00 | KRW 3.055,00 | 3,93K |
| 2026-08-21 | KRW 3.075,00 | -%0,97 | KRW 3.140,00 | KRW 3.140,00 | KRW 3.020,00 | 18,92K |
| 2026-08-20 | KRW 3.105,00 | -%0,48 | KRW 3.095,00 | KRW 3.210,00 | KRW 3.085,00 | 15,59K |
| 2026-08-19 | KRW 3.120,00 | -%1,27 | KRW 3.125,00 | KRW 3.185,00 | KRW 3.070,00 | 14,56K |
| 2026-08-18 | KRW 3.160,00 | -%4,39 | KRW 3.305,00 | KRW 3.305,00 | KRW 3.110,00 | 48,11K |
| 2026-08-14 | KRW 3.305,00 | -%3,36 | KRW 3.415,00 | KRW 3.450,00 | KRW 3.220,00 | 32,57K |
| 2026-08-13 | KRW 3.420,00 | -%1,87 | KRW 3.475,00 | KRW 3.480,00 | KRW 3.370,00 | 26,82K |
| 2026-08-12 | KRW 3.485,00 | -%0,14 | KRW 3.490,00 | KRW 3.495,00 | KRW 3.390,00 | 7,56K |
| 2026-08-11 | KRW 3.490,00 | %0,00 | KRW 3.445,00 | KRW 3.490,00 | KRW 3.390,00 | 15,65K |
| 2026-08-10 | KRW 3.490,00 | +%3,25 | KRW 3.425,00 | KRW 3.490,00 | KRW 3.355,00 | 20,84K |
| 2026-08-07 | KRW 3.380,00 | -%1,60 | KRW 3.415,00 | KRW 3.495,00 | KRW 3.310,00 | 15,65K |
| 2026-08-06 | KRW 3.435,00 | +%0,88 | KRW 3.380,00 | KRW 3.450,00 | KRW 3.315,00 | 11,15K |
| 2026-08-05 | KRW 3.405,00 | -%2,71 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.335,00 | 61,04K |
| 2026-08-04 | KRW 3.500,00 | +%6,22 | KRW 3.400,00 | KRW 3.615,00 | KRW 3.395,00 | 47,06K |
| 2026-08-03 | KRW 3.295,00 | +%1,54 | KRW 3.260,00 | KRW 3.450,00 | KRW 3.085,00 | 19,35K |
| 2026-07-31 | KRW 3.245,00 | +%1,25 | KRW 3.260,00 | KRW 3.305,00 | KRW 3.160,00 | 30,76K |
| 2026-07-30 | KRW 3.205,00 | +%1,75 | KRW 3.150,00 | KRW 3.355,00 | KRW 3.060,00 | 12,94K |
| 2026-07-29 | KRW 3.150,00 | -%1,72 | KRW 3.205,00 | KRW 3.370,00 | KRW 2.920,00 | 38,89K |
| 2026-07-28 | KRW 3.205,00 | -%7,10 | KRW 3.425,00 | KRW 3.425,00 | KRW 3.155,00 | 19,46K |
| 2026-07-27 | KRW 3.450,00 | %0,00 | KRW 3.455,00 | KRW 3.485,00 | KRW 3.315,00 | 25,03K |
| 2026-07-24 | KRW 3.450,00 | +%1,92 | KRW 3.450,00 | KRW 3.515,00 | KRW 3.310,00 | 19,03K |
| 2026-07-23 | KRW 3.385,00 | +%2,73 | KRW 3.350,00 | KRW 3.480,00 | KRW 3.310,00 | 16,34K |
| 2026-07-22 | KRW 3.295,00 | +%0,46 | KRW 3.280,00 | KRW 3.460,00 | KRW 3.280,00 | 21,62K |
| 2026-07-21 | KRW 3.280,00 | -%6,15 | KRW 3.425,00 | KRW 3.455,00 | KRW 3.205,00 | 38,81K |
| 2026-07-20 | KRW 3.495,00 | +%0,87 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.225,00 | 13,15K |
| 2026-07-16 | KRW 3.465,00 | +%4,37 | KRW 3.255,00 | KRW 3.470,00 | KRW 3.255,00 | 22,73K |
| 2026-07-15 | KRW 3.320,00 | +%3,75 | KRW 3.215,00 | KRW 3.420,00 | KRW 3.200,00 | 12,05K |
| 2026-07-14 | KRW 3.200,00 | -%2,59 | KRW 3.150,00 | KRW 3.295,00 | KRW 3.105,00 | 62,29K |
| 2026-07-13 | KRW 3.285,00 | -%0,76 | KRW 3.280,00 | KRW 3.400,00 | KRW 3.150,00 | 22,12K |
| 2026-07-10 | KRW 3.310,00 | +%1,53 | KRW 3.260,00 | KRW 3.320,00 | KRW 3.160,00 | 29,32K |
| 2026-07-09 | KRW 3.260,00 | +%4,32 | KRW 3.000,00 | KRW 3.270,00 | KRW 3.000,00 | 11,47K |
| 2026-07-08 | KRW 3.125,00 | -%1,42 | KRW 3.155,00 | KRW 3.285,00 | KRW 3.090,00 | 13,53K |
| 2026-07-07 | KRW 3.170,00 | -%2,46 | KRW 3.160,00 | KRW 3.265,00 | KRW 3.160,00 | 18,33K |
| 2026-07-06 | KRW 3.250,00 | -%2,26 | KRW 3.295,00 | KRW 3.295,00 | KRW 3.195,00 | 11,35K |
| 2026-07-03 | KRW 3.325,00 | +%4,56 | KRW 3.110,00 | KRW 3.325,00 | KRW 3.100,00 | 21,09K |
| 2026-07-02 | KRW 3.180,00 | -%5,92 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.165,00 | 46,15K |
| 2026-07-01 | KRW 3.380,00 | +%3,36 | KRW 3.330,00 | KRW 3.405,00 | KRW 3.280,00 | 18,27K |
| 2026-06-30 | KRW 3.270,00 | %0,00 | KRW 3.365,00 | KRW 3.450,00 | KRW 3.120,00 | 21,37K |
| 2026-06-29 | KRW 3.270,00 | +%4,81 | KRW 3.120,00 | KRW 3.385,00 | KRW 3.095,00 | 39,51K |
| 2026-06-26 | KRW 3.120,00 | -%2,50 | KRW 3.200,00 | KRW 3.220,00 | KRW 3.005,00 | 66,42K |
| 2026-06-25 | KRW 3.200,00 | -%3,47 | KRW 3.320,00 | KRW 3.400,00 | KRW 3.140,00 | 22,95K |
| 2026-06-24 | KRW 3.315,00 | -%0,45 | KRW 3.300,00 | KRW 3.370,00 | KRW 3.175,00 | 35,28K |
| 2026-06-23 | KRW 3.330,00 | -%5,80 | KRW 3.535,00 | KRW 3.550,00 | KRW 3.310,00 | 50,47K |
| 2026-06-22 | KRW 3.535,00 | %0,00 | KRW 3.600,00 | KRW 3.630,00 | KRW 3.430,00 | 33,26K |
| 2026-06-19 | KRW 3.535,00 | -%4,46 | KRW 3.745,00 | KRW 3.745,00 | KRW 3.425,00 | 52,25K |
| 2026-06-18 | KRW 3.700,00 | -%0,94 | KRW 3.735,00 | KRW 3.785,00 | KRW 3.665,00 | 9,90K |
| 2026-06-17 | KRW 3.735,00 | +%0,81 | KRW 3.700,00 | KRW 3.780,00 | KRW 3.630,00 | 7,19K |
| 2026-06-16 | KRW 3.705,00 | +%1,37 | KRW 3.580,00 | KRW 3.725,00 | KRW 3.580,00 | 12,15K |
| 2026-06-15 | KRW 3.655,00 | -%0,54 | KRW 3.740,00 | KRW 3.745,00 | KRW 3.630,00 | 11,78K |
| 2026-06-12 | KRW 3.675,00 | +%2,80 | KRW 3.575,00 | KRW 3.775,00 | KRW 3.575,00 | 24,46K |
| 2026-06-11 | KRW 3.575,00 | +%0,99 | KRW 3.520,00 | KRW 3.610,00 | KRW 3.485,00 | 12,46K |
| 2026-06-10 | KRW 3.540,00 | -%1,67 | KRW 3.565,00 | KRW 3.590,00 | KRW 3.495,00 | 13,69K |
| 2026-06-09 | KRW 3.600,00 | +%3,75 | KRW 3.470,00 | KRW 3.600,00 | KRW 3.470,00 | 14,95K |
| 2026-06-08 | KRW 3.470,00 | -%8,68 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.410,00 | 80,42K |
| 2026-06-05 | KRW 3.800,00 | -%0,91 | KRW 3.805,00 | KRW 3.840,00 | KRW 3.700,00 | 16,65K |
| 2026-06-04 | KRW 3.835,00 | +%0,92 | KRW 3.800,00 | KRW 3.870,00 | KRW 3.750,00 | 17,55K |
| 2026-06-02 | KRW 3.800,00 | -%0,13 | KRW 3.775,00 | KRW 3.870,00 | KRW 3.680,00 | 55,15K |
| 2026-06-01 | KRW 3.805,00 | -%4,88 | KRW 3.995,00 | KRW 3.995,00 | KRW 3.750,00 | 100,95K |
| 2026-05-29 | KRW 4.000,00 | +%0,76 | KRW 4.000,00 | KRW 4.010,00 | KRW 3.885,00 | 53,94K |
| 2026-05-28 | KRW 3.970,00 | -%2,46 | KRW 4.100,00 | KRW 4.100,00 | KRW 3.925,00 | 47,24K |
| 2026-05-27 | KRW 4.070,00 | -%0,12 | KRW 4.120,00 | KRW 4.260,00 | KRW 3.905,00 | 56,11K |
| 2026-05-26 | KRW 4.075,00 | -%1,33 | KRW 4.125,00 | KRW 4.240,00 | KRW 4.020,00 | 54,56K |
| 2026-05-22 | KRW 4.130,00 | +%3,25 | KRW 4.030,00 | KRW 4.220,00 | KRW 3.995,00 | 124,81K |