Huons Global Co., Ltd. 084110
KRX · Güney Kore · Sağlık Teknolojisi
KRW 22.550,00-400,00 (-%1,74)
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 22.550,00 | -%1,74 | KRW 22.850,00 | KRW 23.100,00 | KRW 22.400,00 | 15,21K |
| 2026-10-01 | KRW 22.950,00 | +%6,74 | KRW 21.600,00 | KRW 23.100,00 | KRW 21.550,00 | 27,92K |
| 2026-09-30 | KRW 21.500,00 | -%2,05 | KRW 22.150,00 | KRW 22.150,00 | KRW 21.500,00 | 19,03K |
| 2026-09-29 | KRW 21.950,00 | +%0,69 | KRW 21.850,00 | KRW 22.000,00 | KRW 21.500,00 | 23,82K |
| 2026-09-28 | KRW 21.800,00 | +%2,35 | KRW 21.300,00 | KRW 21.950,00 | KRW 21.300,00 | 18,89K |
| 2026-09-23 | KRW 21.300,00 | -%0,70 | KRW 21.400,00 | KRW 21.700,00 | KRW 21.100,00 | 21,66K |
| 2026-09-22 | KRW 21.450,00 | -%2,05 | KRW 21.800,00 | KRW 22.200,00 | KRW 21.250,00 | 40,87K |
| 2026-09-21 | KRW 21.900,00 | +%0,23 | KRW 21.850,00 | KRW 22.100,00 | KRW 21.600,00 | 11,84K |
| 2026-09-18 | KRW 21.850,00 | -%1,58 | KRW 22.600,00 | KRW 22.600,00 | KRW 21.850,00 | 150,41K |
| 2026-09-17 | KRW 22.200,00 | -%0,22 | KRW 22.050,00 | KRW 22.350,00 | KRW 22.000,00 | 20,34K |
| 2026-09-16 | KRW 22.250,00 | +%0,23 | KRW 22.050,00 | KRW 22.400,00 | KRW 21.950,00 | 25,22K |
| 2026-09-15 | KRW 22.200,00 | -%1,55 | KRW 22.550,00 | KRW 22.650,00 | KRW 22.150,00 | 21,68K |
| 2026-09-14 | KRW 22.550,00 | +%1,81 | KRW 21.900,00 | KRW 22.850,00 | KRW 21.750,00 | 31,07K |
| 2026-09-11 | KRW 22.150,00 | -%1,99 | KRW 22.300,00 | KRW 22.550,00 | KRW 22.100,00 | 17,62K |
| 2026-09-10 | KRW 22.600,00 | -%2,38 | KRW 22.950,00 | KRW 23.150,00 | KRW 22.500,00 | 38,07K |
| 2026-09-09 | KRW 23.150,00 | +%0,22 | KRW 22.900,00 | KRW 23.250,00 | KRW 22.900,00 | 25,25K |
| 2026-09-08 | KRW 23.100,00 | -%2,12 | KRW 23.950,00 | KRW 23.950,00 | KRW 23.100,00 | 35,70K |
| 2026-09-07 | KRW 23.600,00 | -%0,84 | KRW 23.700,00 | KRW 24.050,00 | KRW 23.350,00 | 34,09K |
| 2026-09-04 | KRW 23.800,00 | +%0,63 | KRW 24.150,00 | KRW 24.200,00 | KRW 23.500,00 | 36,50K |
| 2026-09-03 | KRW 23.650,00 | -%3,47 | KRW 24.400,00 | KRW 24.750,00 | KRW 23.300,00 | 77,29K |
| 2026-09-02 | KRW 24.500,00 | -%6,49 | KRW 25.250,00 | KRW 25.400,00 | KRW 24.250,00 | 83,99K |
| 2026-09-01 | KRW 26.200,00 | +%0,58 | KRW 26.250,00 | KRW 27.100,00 | KRW 25.900,00 | 77,41K |
| 2026-08-31 | KRW 26.050,00 | -%7,46 | KRW 28.500,00 | KRW 28.500,00 | KRW 25.050,00 | 129,10K |
| 2026-08-28 | KRW 28.150,00 | -%8,90 | KRW 30.800,00 | KRW 30.800,00 | KRW 28.000,00 | 215,87K |
| 2026-08-27 | KRW 30.900,00 | +%29,83 | KRW 30.850,00 | KRW 30.900,00 | KRW 30.800,00 | 53,93K |
| 2026-08-26 | KRW 23.800,00 | +%4,16 | KRW 23.100,00 | KRW 24.200,00 | KRW 22.800,00 | 30,58K |
| 2026-08-25 | KRW 22.850,00 | +%0,22 | KRW 23.200,00 | KRW 23.200,00 | KRW 21.950,00 | 25,37K |
| 2026-08-24 | KRW 22.800,00 | +%0,66 | KRW 22.500,00 | KRW 22.800,00 | KRW 22.100,00 | 24,47K |
| 2026-08-21 | KRW 22.650,00 | -%3,62 | KRW 23.100,00 | KRW 23.250,00 | KRW 22.050,00 | 34,94K |
| 2026-08-20 | KRW 23.500,00 | +%1,29 | KRW 23.350,00 | KRW 24.100,00 | KRW 22.950,00 | 26,92K |
| 2026-08-19 | KRW 23.200,00 | -%2,11 | KRW 23.200,00 | KRW 23.550,00 | KRW 22.750,00 | 29,61K |
| 2026-08-18 | KRW 23.700,00 | -%7,06 | KRW 25.500,00 | KRW 25.500,00 | KRW 23.500,00 | 43,08K |
| 2026-08-14 | KRW 25.500,00 | +%0,79 | KRW 25.400,00 | KRW 25.950,00 | KRW 25.000,00 | 25,50K |
| 2026-08-13 | KRW 25.300,00 | +%0,80 | KRW 25.150,00 | KRW 25.750,00 | KRW 24.950,00 | 34,47K |
| 2026-08-12 | KRW 25.100,00 | -%2,90 | KRW 25.600,00 | KRW 25.850,00 | KRW 24.500,00 | 45,91K |
| 2026-08-11 | KRW 25.850,00 | +%2,17 | KRW 25.350,00 | KRW 26.050,00 | KRW 25.200,00 | 41,87K |
| 2026-08-10 | KRW 25.300,00 | +%1,81 | KRW 25.100,00 | KRW 25.750,00 | KRW 24.950,00 | 29,51K |
| 2026-08-07 | KRW 24.850,00 | -%1,78 | KRW 25.600,00 | KRW 25.900,00 | KRW 24.500,00 | 13,51K |
| 2026-08-06 | KRW 25.300,00 | %0,00 | KRW 25.250,00 | KRW 25.900,00 | KRW 25.050,00 | 22,36K |
| 2026-08-05 | KRW 25.300,00 | +%2,02 | KRW 25.250,00 | KRW 25.650,00 | KRW 24.800,00 | 18,79K |
| 2026-08-04 | KRW 24.800,00 | +%5,76 | KRW 23.200,00 | KRW 25.000,00 | KRW 23.200,00 | 24,73K |
| 2026-08-03 | KRW 23.450,00 | +%4,22 | KRW 22.350,00 | KRW 24.350,00 | KRW 22.150,00 | 32,38K |
| 2026-07-31 | KRW 22.500,00 | +%7,14 | KRW 21.550,00 | KRW 22.700,00 | KRW 21.100,00 | 39,38K |
| 2026-07-30 | KRW 21.000,00 | +%1,94 | KRW 20.200,00 | KRW 22.200,00 | KRW 20.200,00 | 87,80K |
| 2026-07-29 | KRW 20.600,00 | -%8,04 | KRW 22.300,00 | KRW 22.600,00 | KRW 20.100,00 | 81,87K |
| 2026-07-28 | KRW 22.400,00 | -%7,63 | KRW 24.150,00 | KRW 24.150,00 | KRW 21.950,00 | 53,93K |
| 2026-07-27 | KRW 24.250,00 | -%3,00 | KRW 25.150,00 | KRW 25.750,00 | KRW 23.950,00 | 40,96K |
| 2026-07-24 | KRW 25.000,00 | -%3,29 | KRW 25.850,00 | KRW 25.900,00 | KRW 24.800,00 | 14,73K |
| 2026-07-23 | KRW 25.850,00 | +%8,61 | KRW 23.700,00 | KRW 25.950,00 | KRW 23.700,00 | 38,53K |
| 2026-07-22 | KRW 23.800,00 | -%1,24 | KRW 24.150,00 | KRW 24.800,00 | KRW 23.700,00 | 26,47K |
| 2026-07-21 | KRW 24.100,00 | -%1,03 | KRW 23.700,00 | KRW 25.100,00 | KRW 23.550,00 | 26,93K |
| 2026-07-20 | KRW 24.350,00 | -%11,13 | KRW 27.150,00 | KRW 27.200,00 | KRW 24.050,00 | 37,52K |
| 2026-07-16 | KRW 27.400,00 | -%3,35 | KRW 27.850,00 | KRW 29.200,00 | KRW 27.150,00 | 28,15K |
| 2026-07-15 | KRW 28.350,00 | +%10,31 | KRW 25.800,00 | KRW 29.000,00 | KRW 25.800,00 | 40,04K |
| 2026-07-14 | KRW 25.700,00 | -%0,77 | KRW 25.700,00 | KRW 26.650,00 | KRW 25.000,00 | 31,02K |
| 2026-07-13 | KRW 25.900,00 | -%4,43 | KRW 27.100,00 | KRW 27.650,00 | KRW 25.850,00 | 25,31K |
| 2026-07-10 | KRW 27.100,00 | +%2,07 | KRW 26.250,00 | KRW 27.500,00 | KRW 26.250,00 | 30,06K |
| 2026-07-09 | KRW 26.550,00 | -%0,19 | KRW 26.550,00 | KRW 27.350,00 | KRW 26.000,00 | 34,08K |
| 2026-07-08 | KRW 26.600,00 | -%1,48 | KRW 27.000,00 | KRW 27.450,00 | KRW 26.100,00 | 41,37K |
| 2026-07-07 | KRW 27.000,00 | +%5,06 | KRW 25.800,00 | KRW 27.350,00 | KRW 25.650,00 | 46,91K |
| 2026-07-06 | KRW 25.700,00 | +%0,98 | KRW 25.400,00 | KRW 26.200,00 | KRW 24.600,00 | 16,90K |
| 2026-07-03 | KRW 25.450,00 | +%3,88 | KRW 24.150,00 | KRW 25.750,00 | KRW 23.850,00 | 29,73K |
| 2026-07-02 | KRW 24.500,00 | +%1,45 | KRW 24.000,00 | KRW 24.700,00 | KRW 23.050,00 | 26,58K |
| 2026-07-01 | KRW 24.150,00 | +%2,33 | KRW 23.600,00 | KRW 24.700,00 | KRW 23.100,00 | 28,87K |
| 2026-06-30 | KRW 23.600,00 | -%3,28 | KRW 24.600,00 | KRW 25.100,00 | KRW 23.250,00 | 39,86K |
| 2026-06-29 | KRW 24.400,00 | +%8,20 | KRW 22.150,00 | KRW 24.550,00 | KRW 22.150,00 | 83,66K |
| 2026-06-26 | KRW 22.550,00 | -%4,85 | KRW 23.150,00 | KRW 23.900,00 | KRW 22.300,00 | 54,17K |
| 2026-06-25 | KRW 23.700,00 | -%3,46 | KRW 24.500,00 | KRW 25.100,00 | KRW 23.550,00 | 29,05K |
| 2026-06-24 | KRW 24.550,00 | +%4,91 | KRW 23.250,00 | KRW 24.800,00 | KRW 22.900,00 | 46,19K |
| 2026-06-23 | KRW 23.400,00 | -%4,88 | KRW 24.150,00 | KRW 24.600,00 | KRW 23.400,00 | 44,66K |
| 2026-06-22 | KRW 24.600,00 | -%2,77 | KRW 25.150,00 | KRW 25.600,00 | KRW 24.300,00 | 30,70K |
| 2026-06-19 | KRW 25.300,00 | -%4,53 | KRW 26.200,00 | KRW 26.400,00 | KRW 25.200,00 | 53,54K |
| 2026-06-18 | KRW 26.500,00 | -%3,11 | KRW 27.250,00 | KRW 27.400,00 | KRW 26.150,00 | 60,43K |
| 2026-06-17 | KRW 27.350,00 | +%1,86 | KRW 26.950,00 | KRW 28.350,00 | KRW 26.300,00 | 37,29K |
| 2026-06-16 | KRW 26.850,00 | -%0,92 | KRW 27.200,00 | KRW 27.400,00 | KRW 26.450,00 | 21,61K |
| 2026-06-15 | KRW 27.100,00 | -%0,91 | KRW 27.800,00 | KRW 28.400,00 | KRW 26.950,00 | 35,14K |
| 2026-06-12 | KRW 27.350,00 | +%2,82 | KRW 27.150,00 | KRW 28.200,00 | KRW 26.800,00 | 41,26K |
| 2026-06-11 | KRW 26.600,00 | -%0,93 | KRW 25.750,00 | KRW 27.000,00 | KRW 24.950,00 | 68,29K |
| 2026-06-10 | KRW 26.850,00 | -%2,19 | KRW 26.950,00 | KRW 27.750,00 | KRW 25.950,00 | 53,46K |
| 2026-06-09 | KRW 27.450,00 | +%9,36 | KRW 25.400,00 | KRW 28.000,00 | KRW 25.400,00 | 74,04K |
| 2026-06-08 | KRW 25.100,00 | -%10,99 | KRW 26.500,00 | KRW 27.200,00 | KRW 25.100,00 | 70,56K |
| 2026-06-05 | KRW 28.200,00 | -%4,89 | KRW 30.050,00 | KRW 30.300,00 | KRW 27.700,00 | 117,85K |
| 2026-06-04 | KRW 29.650,00 | +%4,04 | KRW 28.850,00 | KRW 30.000,00 | KRW 27.900,00 | 68,07K |
| 2026-06-02 | KRW 28.500,00 | -%4,68 | KRW 29.100,00 | KRW 29.250,00 | KRW 27.550,00 | 109,64K |
| 2026-06-01 | KRW 29.900,00 | -%3,70 | KRW 30.550,00 | KRW 31.500,00 | KRW 29.350,00 | 99,80K |
| 2026-05-29 | KRW 31.050,00 | -%5,19 | KRW 33.050,00 | KRW 33.050,00 | KRW 30.400,00 | 60,42K |
| 2026-05-28 | KRW 32.750,00 | -%3,11 | KRW 32.650,00 | KRW 34.150,00 | KRW 32.250,00 | 64,20K |
| 2026-05-27 | KRW 33.800,00 | -%4,79 | KRW 35.000,00 | KRW 35.950,00 | KRW 33.000,00 | 101,33K |
| 2026-05-26 | KRW 35.500,00 | -%2,07 | KRW 37.000,00 | KRW 37.450,00 | KRW 35.350,00 | 89,22K |
| 2026-05-22 | KRW 36.250,00 | +%6,62 | KRW 34.300,00 | KRW 36.500,00 | KRW 34.050,00 | 101,49K |