HYULIM A-TECH Co., Ltd. 078590
KRX · Güney Kore · Proses Endüstrileri
KRW 2.715,00+45,00 (+%1,69)
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 2.715,00 | +%1,69 | KRW 2.670,00 | KRW 2.745,00 | KRW 2.650,00 | 27,94K |
| 2026-10-01 | KRW 2.670,00 | -%0,19 | KRW 2.685,00 | KRW 2.690,00 | KRW 2.615,00 | 46,97K |
| 2026-09-30 | KRW 2.675,00 | -%2,01 | KRW 2.750,00 | KRW 2.840,00 | KRW 2.660,00 | 33,05K |
| 2026-09-29 | KRW 2.730,00 | -%4,21 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.690,00 | 56,29K |
| 2026-09-28 | KRW 2.850,00 | -%3,06 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.850,00 | 52,97K |
| 2026-09-23 | KRW 2.940,00 | +%0,86 | KRW 3.025,00 | KRW 3.175,00 | KRW 2.940,00 | 133,87K |
| 2026-09-22 | KRW 2.915,00 | -%1,85 | KRW 2.985,00 | KRW 2.995,00 | KRW 2.895,00 | 53,24K |
| 2026-09-21 | KRW 2.970,00 | -%0,34 | KRW 2.980,00 | KRW 3.000,00 | KRW 2.950,00 | 24,44K |
| 2026-09-18 | KRW 2.980,00 | +%1,02 | KRW 2.955,00 | KRW 3.015,00 | KRW 2.950,00 | 54,02K |
| 2026-09-17 | KRW 2.950,00 | +%0,34 | KRW 2.940,00 | KRW 2.980,00 | KRW 2.905,00 | 28,54K |
| 2026-09-16 | KRW 2.940,00 | -%0,68 | KRW 2.935,00 | KRW 2.975,00 | KRW 2.905,00 | 33,85K |
| 2026-09-15 | KRW 2.960,00 | +%2,78 | KRW 2.880,00 | KRW 3.100,00 | KRW 2.815,00 | 111,19K |
| 2026-09-14 | KRW 2.880,00 | -%3,19 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.855,00 | 56,45K |
| 2026-09-11 | KRW 2.975,00 | -%0,34 | KRW 2.985,00 | KRW 3.020,00 | KRW 2.965,00 | 45,30K |
| 2026-09-10 | KRW 2.985,00 | %0,00 | KRW 3.120,00 | KRW 3.210,00 | KRW 2.960,00 | 106,31K |
| 2026-09-09 | KRW 2.985,00 | -%0,17 | KRW 3.015,00 | KRW 3.025,00 | KRW 2.950,00 | 89,74K |
| 2026-09-08 | KRW 2.990,00 | -%4,01 | KRW 3.040,00 | KRW 3.100,00 | KRW 2.965,00 | 132,19K |
| 2026-09-07 | KRW 3.115,00 | -%2,04 | KRW 3.190,00 | KRW 3.265,00 | KRW 3.110,00 | 108,45K |
| 2026-09-04 | KRW 3.180,00 | +%1,92 | KRW 3.155,00 | KRW 3.370,00 | KRW 3.090,00 | 196,06K |
| 2026-09-03 | KRW 3.120,00 | +%1,46 | KRW 3.190,00 | KRW 3.295,00 | KRW 3.080,00 | 90,79K |
| 2026-09-02 | KRW 3.075,00 | -%2,07 | KRW 3.125,00 | KRW 3.220,00 | KRW 3.010,00 | 153,78K |
| 2026-09-01 | KRW 3.140,00 | +%2,11 | KRW 3.200,00 | KRW 3.515,00 | KRW 3.090,00 | 482,87K |
| 2026-08-31 | KRW 3.075,00 | +%2,16 | KRW 3.010,00 | KRW 3.130,00 | KRW 2.885,00 | 115,34K |
| 2026-08-28 | KRW 3.010,00 | -%2,11 | KRW 3.070,00 | KRW 3.075,00 | KRW 2.910,00 | 153,94K |
| 2026-08-27 | KRW 3.075,00 | +%1,32 | KRW 3.025,00 | KRW 3.285,00 | KRW 2.965,00 | 247,51K |
| 2026-08-26 | KRW 3.035,00 | -%7,47 | KRW 3.375,00 | KRW 3.500,00 | KRW 2.960,00 | 611,43K |
| 2026-08-25 | KRW 3.280,00 | +%14,69 | KRW 2.915,00 | KRW 3.715,00 | KRW 2.915,00 | 3,06M |
| 2026-08-24 | KRW 2.860,00 | -%1,89 | KRW 2.985,00 | KRW 2.990,00 | KRW 2.860,00 | 37,16K |
| 2026-08-21 | KRW 2.915,00 | -%5,05 | KRW 3.050,00 | KRW 3.060,00 | KRW 2.835,00 | 73,94K |
| 2026-08-20 | KRW 3.070,00 | +%0,16 | KRW 3.070,00 | KRW 3.215,00 | KRW 3.040,00 | 63,23K |
| 2026-08-19 | KRW 3.065,00 | -%5,69 | KRW 3.110,00 | KRW 3.395,00 | KRW 3.065,00 | 89,48K |
| 2026-08-18 | KRW 3.250,00 | -%5,93 | KRW 3.460,00 | KRW 3.505,00 | KRW 3.235,00 | 143,88K |
| 2026-08-14 | KRW 3.455,00 | +%1,47 | KRW 3.460,00 | KRW 4.200,00 | KRW 3.415,00 | 911,76K |
| 2026-08-13 | KRW 3.405,00 | %0,00 | KRW 3.405,00 | KRW 3.700,00 | KRW 3.380,00 | 167,59K |
| 2026-08-12 | KRW 3.405,00 | -%4,22 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.380,00 | 181,28K |
| 2026-08-11 | KRW 3.555,00 | -%3,92 | KRW 3.805,00 | KRW 3.850,00 | KRW 3.555,00 | 251,24K |
| 2026-08-10 | KRW 3.700,00 | +%3,93 | KRW 3.700,00 | KRW 4.400,00 | KRW 3.335,00 | 1,36M |
| 2026-08-07 | KRW 3.560,00 | +%4,25 | KRW 3.515,00 | KRW 3.560,00 | KRW 3.255,00 | 146,58K |
| 2026-08-06 | KRW 3.415,00 | +%3,17 | KRW 3.480,00 | KRW 3.880,00 | KRW 3.370,00 | 487,59K |
| 2026-08-05 | KRW 3.310,00 | -%5,02 | KRW 3.460,00 | KRW 3.640,00 | KRW 3.265,00 | 565,72K |
| 2026-08-04 | KRW 3.485,00 | +%15,21 | KRW 3.100,00 | KRW 3.920,00 | KRW 2.865,00 | 2,97M |
| 2026-08-03 | KRW 3.025,00 | +%29,83 | KRW 2.375,00 | KRW 3.025,00 | KRW 2.370,00 | 489,94K |
| 2026-07-31 | KRW 2.330,00 | +%2,64 | KRW 2.275,00 | KRW 2.440,00 | KRW 2.250,00 | 161,18K |
| 2026-07-30 | KRW 2.270,00 | -%8,10 | KRW 2.540,00 | KRW 2.540,00 | KRW 2.150,00 | 229,48K |
| 2026-07-29 | KRW 2.470,00 | -%14,68 | KRW 3.250,00 | KRW 3.250,00 | KRW 2.145,00 | 468,82K |
| 2026-07-28 | KRW 2.895,00 | -%15,84 | KRW 3.205,00 | KRW 3.495,00 | KRW 2.820,00 | 432,99K |
| 2026-07-27 | KRW 3.440,00 | -%7,65 | KRW 3.750,00 | KRW 4.100,00 | KRW 3.040,00 | 1,71M |
| 2026-07-24 | KRW 3.725,00 | +%10,70 | KRW 4.370,00 | KRW 4.370,00 | KRW 3.580,00 | 4,57M |
| 2026-07-23 | KRW 3.365,00 | +%29,92 | KRW 3.365,00 | KRW 3.365,00 | KRW 3.365,00 | 72,68K |
| 2026-07-22 | KRW 2.590,00 | +%29,95 | KRW 2.190,00 | KRW 2.590,00 | KRW 2.080,00 | 100,60K |
| 2026-07-21 | KRW 1.993,00 | +%1,94 | KRW 1.939,00 | KRW 2.170,00 | KRW 1.915,00 | 62,45K |
| 2026-07-20 | KRW 1.955,00 | -%6,46 | KRW 2.010,00 | KRW 2.090,00 | KRW 1.900,00 | 34,54K |
| 2026-07-16 | KRW 2.090,00 | -%0,24 | KRW 2.095,00 | KRW 2.145,00 | KRW 2.015,00 | 30,00K |
| 2026-07-15 | KRW 2.095,00 | +%5,81 | KRW 2.000,00 | KRW 2.130,00 | KRW 1.991,00 | 48,50K |
| 2026-07-14 | KRW 1.980,00 | -%5,26 | KRW 2.090,00 | KRW 2.090,00 | KRW 1.970,00 | 96,60K |
| 2026-07-13 | KRW 2.090,00 | -%5,22 | KRW 2.205,00 | KRW 2.235,00 | KRW 2.015,00 | 64,21K |
| 2026-07-10 | KRW 2.205,00 | +%7,04 | KRW 2.060,00 | KRW 2.205,00 | KRW 2.060,00 | 47,28K |
| 2026-07-09 | KRW 2.060,00 | +%0,98 | KRW 2.025,00 | KRW 2.160,00 | KRW 1.975,00 | 51,24K |
| 2026-07-08 | KRW 2.040,00 | -%2,86 | KRW 2.085,00 | KRW 2.125,00 | KRW 2.030,00 | 35,63K |
| 2026-07-07 | KRW 2.100,00 | -%3,00 | KRW 2.190,00 | KRW 2.220,00 | KRW 2.025,00 | 43,04K |
| 2026-07-06 | KRW 2.165,00 | -%0,69 | KRW 2.200,00 | KRW 2.230,00 | KRW 2.105,00 | 41,73K |
| 2026-07-03 | KRW 2.180,00 | -%3,54 | KRW 2.260,00 | KRW 2.295,00 | KRW 2.095,00 | 48,36K |
| 2026-07-02 | KRW 2.260,00 | -%3,83 | KRW 2.350,00 | KRW 2.405,00 | KRW 2.230,00 | 30,56K |
| 2026-07-01 | KRW 2.350,00 | +%5,38 | KRW 2.215,00 | KRW 2.405,00 | KRW 2.170,00 | 34,93K |
| 2026-06-30 | KRW 2.230,00 | -%0,89 | KRW 2.295,00 | KRW 2.295,00 | KRW 2.100,00 | 30,10K |
| 2026-06-29 | KRW 2.250,00 | +%7,66 | KRW 2.050,00 | KRW 2.300,00 | KRW 2.050,00 | 54,01K |
| 2026-06-26 | KRW 2.090,00 | -%6,28 | KRW 2.230,00 | KRW 2.240,00 | KRW 2.010,00 | 125,61K |
| 2026-06-25 | KRW 2.230,00 | -%8,42 | KRW 2.630,00 | KRW 2.630,00 | KRW 2.220,00 | 56,18K |
| 2026-06-24 | KRW 2.435,00 | +%7,98 | KRW 2.270,00 | KRW 2.735,00 | KRW 2.255,00 | 234,27K |
| 2026-06-23 | KRW 2.255,00 | -%9,44 | KRW 2.325,00 | KRW 2.445,00 | KRW 2.250,00 | 99,31K |
| 2026-06-22 | KRW 2.490,00 | -%4,41 | KRW 2.575,00 | KRW 2.590,00 | KRW 2.490,00 | 69,54K |
| 2026-06-19 | KRW 2.605,00 | -%5,79 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.555,00 | 50,59K |
| 2026-06-18 | KRW 2.765,00 | -%4,49 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.765,00 | 50,24K |
| 2026-06-17 | KRW 2.895,00 | -%0,17 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.680,00 | 46,95K |
| 2026-06-16 | KRW 2.900,00 | +%1,05 | KRW 2.870,00 | KRW 2.950,00 | KRW 2.840,00 | 36,51K |
| 2026-06-15 | KRW 2.870,00 | -%0,17 | KRW 2.960,00 | KRW 3.130,00 | KRW 2.855,00 | 44,19K |
| 2026-06-12 | KRW 2.875,00 | +%6,09 | KRW 2.860,00 | KRW 3.145,00 | KRW 2.795,00 | 146,46K |
| 2026-06-11 | KRW 2.710,00 | +%7,11 | KRW 2.530,00 | KRW 2.735,00 | KRW 2.465,00 | 97,70K |
| 2026-06-10 | KRW 2.530,00 | -%9,16 | KRW 2.785,00 | KRW 2.785,00 | KRW 2.520,00 | 1,38K |
| 2026-06-09 | KRW 2.785,00 | +%0,36 | KRW 2.775,00 | KRW 2.925,00 | KRW 2.685,00 | 91,56K |
| 2026-06-08 | KRW 2.775,00 | -%5,61 | KRW 2.700,00 | KRW 2.930,00 | KRW 2.505,00 | 117,62K |
| 2026-06-05 | KRW 2.940,00 | -%0,84 | KRW 2.915,00 | KRW 3.150,00 | KRW 2.755,00 | 181,00K |
| 2026-06-04 | KRW 2.965,00 | -%7,63 | KRW 3.100,00 | KRW 3.250,00 | KRW 2.950,00 | 152,41K |
| 2026-06-02 | KRW 3.210,00 | -%5,59 | KRW 3.375,00 | KRW 3.375,00 | KRW 3.075,00 | 197,42K |
| 2026-06-01 | KRW 3.400,00 | -%11,11 | KRW 3.780,00 | KRW 4.000,00 | KRW 3.355,00 | 341,40K |
| 2026-05-29 | KRW 3.825,00 | -%5,67 | KRW 4.045,00 | KRW 4.055,00 | KRW 3.515,00 | 409,20K |
| 2026-05-28 | KRW 4.055,00 | -%11,75 | KRW 4.595,00 | KRW 4.610,00 | KRW 3.900,00 | 448,99K |
| 2026-05-27 | KRW 4.595,00 | -%3,21 | KRW 5.350,00 | KRW 6.950,00 | KRW 4.495,00 | 2,83M |
| 2026-05-26 | KRW 4.747,50 | %0,00 | KRW 4.747,50 | KRW 4.747,50 | KRW 4.747,50 | 0 |
| 2026-05-22 | KRW 4.747,50 | %0,00 | KRW 4.747,50 | KRW 4.747,50 | KRW 4.747,50 | 0 |