HYUNDAI GLOVIS Co., Ltd. 086280
KRX · Güney Kore · Ulaştırma
KRW 198.400,00+1.600,00 (+%0,81)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 198.400,00 | +%0,81 | KRW 199.500,00 | KRW 201.500,00 | KRW 196.500,00 | 123,27K |
| 2026-09-30 | KRW 196.800,00 | -%0,35 | KRW 197.600,00 | KRW 199.200,00 | KRW 196.000,00 | 139,20K |
| 2026-09-29 | KRW 197.500,00 | -%0,80 | KRW 199.000,00 | KRW 199.000,00 | KRW 194.600,00 | 106,91K |
| 2026-09-28 | KRW 199.100,00 | +%1,12 | KRW 198.100,00 | KRW 202.000,00 | KRW 197.900,00 | 132,85K |
| 2026-09-23 | KRW 196.900,00 | -%3,00 | KRW 203.500,00 | KRW 203.500,00 | KRW 194.500,00 | 218,22K |
| 2026-09-22 | KRW 203.000,00 | %0,00 | KRW 204.000,00 | KRW 208.500,00 | KRW 201.500,00 | 153,70K |
| 2026-09-21 | KRW 203.000,00 | -%0,25 | KRW 203.000,00 | KRW 204.000,00 | KRW 198.900,00 | 157,52K |
| 2026-09-18 | KRW 203.500,00 | -%1,21 | KRW 208.500,00 | KRW 209.000,00 | KRW 202.500,00 | 153,16K |
| 2026-09-17 | KRW 206.000,00 | +%2,74 | KRW 204.000,00 | KRW 207.000,00 | KRW 202.000,00 | 136,19K |
| 2026-09-16 | KRW 200.500,00 | -%1,96 | KRW 203.000,00 | KRW 204.500,00 | KRW 199.000,00 | 178,77K |
| 2026-09-15 | KRW 204.500,00 | -%1,21 | KRW 203.000,00 | KRW 207.000,00 | KRW 202.500,00 | 75,46K |
| 2026-09-14 | KRW 207.000,00 | -%0,72 | KRW 203.000,00 | KRW 209.500,00 | KRW 201.500,00 | 102,90K |
| 2026-09-11 | KRW 208.500,00 | +%2,21 | KRW 200.000,00 | KRW 208.500,00 | KRW 198.400,00 | 146,74K |
| 2026-09-10 | KRW 204.000,00 | +%0,74 | KRW 201.500,00 | KRW 207.500,00 | KRW 200.500,00 | 255,22K |
| 2026-09-09 | KRW 202.500,00 | -%0,25 | KRW 202.000,00 | KRW 204.500,00 | KRW 200.500,00 | 157,04K |
| 2026-09-08 | KRW 203.000,00 | -%3,33 | KRW 213.500,00 | KRW 213.500,00 | KRW 202.500,00 | 124,96K |
| 2026-09-07 | KRW 210.000,00 | +%1,94 | KRW 208.500,00 | KRW 216.000,00 | KRW 205.500,00 | 137,24K |
| 2026-09-04 | KRW 206.000,00 | +%1,98 | KRW 202.500,00 | KRW 209.500,00 | KRW 202.000,00 | 127,52K |
| 2026-09-03 | KRW 202.000,00 | +%3,59 | KRW 196.600,00 | KRW 206.000,00 | KRW 192.600,00 | 230,81K |
| 2026-09-02 | KRW 195.000,00 | -%6,92 | KRW 205.500,00 | KRW 205.500,00 | KRW 195.000,00 | 162,95K |
| 2026-09-01 | KRW 209.500,00 | +%0,96 | KRW 205.500,00 | KRW 213.000,00 | KRW 205.000,00 | 233,22K |
| 2026-08-31 | KRW 207.500,00 | +%1,22 | KRW 201.500,00 | KRW 209.500,00 | KRW 198.700,00 | 159,49K |
| 2026-08-28 | KRW 205.000,00 | +%0,74 | KRW 203.500,00 | KRW 207.500,00 | KRW 201.500,00 | 144,01K |
| 2026-08-27 | KRW 203.500,00 | -%0,49 | KRW 208.000,00 | KRW 210.500,00 | KRW 201.500,00 | 138,28K |
| 2026-08-26 | KRW 204.500,00 | -%4,22 | KRW 213.500,00 | KRW 214.500,00 | KRW 202.000,00 | 239,95K |
| 2026-08-25 | KRW 213.500,00 | +%7,39 | KRW 200.500,00 | KRW 214.500,00 | KRW 194.600,00 | 233,10K |
| 2026-08-24 | KRW 198.800,00 | +%1,07 | KRW 197.000,00 | KRW 201.000,00 | KRW 197.000,00 | 91,05K |
| 2026-08-21 | KRW 196.700,00 | -%1,55 | KRW 197.500,00 | KRW 198.100,00 | KRW 194.000,00 | 101,64K |
| 2026-08-20 | KRW 199.800,00 | -%1,82 | KRW 202.000,00 | KRW 203.000,00 | KRW 199.800,00 | 136,96K |
| 2026-08-19 | KRW 203.500,00 | -%1,45 | KRW 200.000,00 | KRW 207.000,00 | KRW 197.200,00 | 126,90K |
| 2026-08-18 | KRW 206.500,00 | -%2,13 | KRW 212.500,00 | KRW 213.000,00 | KRW 202.500,00 | 135,38K |
| 2026-08-14 | KRW 211.000,00 | +%3,18 | KRW 205.000,00 | KRW 212.000,00 | KRW 204.000,00 | 133,92K |
| 2026-08-13 | KRW 204.500,00 | +%2,40 | KRW 202.500,00 | KRW 206.500,00 | KRW 199.300,00 | 159,76K |
| 2026-08-12 | KRW 199.700,00 | -%0,89 | KRW 202.000,00 | KRW 203.500,00 | KRW 199.500,00 | 126,95K |
| 2026-08-11 | KRW 201.500,00 | -%0,74 | KRW 202.000,00 | KRW 205.500,00 | KRW 200.500,00 | 126,59K |
| 2026-08-10 | KRW 203.000,00 | -%2,17 | KRW 206.000,00 | KRW 206.000,00 | KRW 198.200,00 | 203,96K |
| 2026-08-07 | KRW 207.500,00 | %0,00 | KRW 205.500,00 | KRW 207.500,00 | KRW 200.500,00 | 147,28K |
| 2026-08-06 | KRW 207.500,00 | +%0,97 | KRW 205.000,00 | KRW 209.000,00 | KRW 203.000,00 | 136,97K |
| 2026-08-05 | KRW 205.500,00 | +%2,75 | KRW 203.500,00 | KRW 208.000,00 | KRW 202.000,00 | 119,08K |
| 2026-08-04 | KRW 200.000,00 | +%0,05 | KRW 198.300,00 | KRW 201.000,00 | KRW 195.000,00 | 110,61K |
| 2026-08-03 | KRW 199.900,00 | -%0,05 | KRW 196.600,00 | KRW 205.000,00 | KRW 196.300,00 | 144,10K |
| 2026-07-31 | KRW 200.000,00 | +%4,33 | KRW 198.000,00 | KRW 204.500,00 | KRW 194.600,00 | 217,30K |
| 2026-07-30 | KRW 191.700,00 | +%1,81 | KRW 183.400,00 | KRW 202.500,00 | KRW 183.400,00 | 237,38K |
| 2026-07-29 | KRW 188.300,00 | -%1,31 | KRW 190.900,00 | KRW 198.500,00 | KRW 182.900,00 | 277,02K |
| 2026-07-28 | KRW 190.800,00 | -%6,70 | KRW 197.200,00 | KRW 200.000,00 | KRW 189.000,00 | 156,54K |
| 2026-07-27 | KRW 204.500,00 | -%1,21 | KRW 207.000,00 | KRW 209.000,00 | KRW 203.000,00 | 151,60K |
| 2026-07-24 | KRW 207.000,00 | +%1,22 | KRW 204.000,00 | KRW 215.000,00 | KRW 203.000,00 | 284,86K |
| 2026-07-23 | KRW 204.500,00 | +%4,98 | KRW 195.600,00 | KRW 206.000,00 | KRW 195.600,00 | 155,77K |
| 2026-07-22 | KRW 194.800,00 | +%2,69 | KRW 195.000,00 | KRW 204.000,00 | KRW 193.900,00 | 205,31K |
| 2026-07-21 | KRW 189.700,00 | +%1,72 | KRW 184.700,00 | KRW 193.500,00 | KRW 182.700,00 | 202,26K |
| 2026-07-20 | KRW 186.500,00 | -%1,11 | KRW 186.200,00 | KRW 191.500,00 | KRW 182.400,00 | 202,83K |
| 2026-07-16 | KRW 188.600,00 | -%1,36 | KRW 189.000,00 | KRW 193.800,00 | KRW 184.000,00 | 144,02K |
| 2026-07-15 | KRW 191.200,00 | +%5,23 | KRW 186.700,00 | KRW 193.100,00 | KRW 185.100,00 | 176,72K |
| 2026-07-14 | KRW 181.700,00 | -%3,25 | KRW 188.300,00 | KRW 188.600,00 | KRW 176.900,00 | 232,36K |
| 2026-07-13 | KRW 187.800,00 | -%1,98 | KRW 191.700,00 | KRW 198.400,00 | KRW 185.200,00 | 219,90K |
| 2026-07-10 | KRW 191.600,00 | +%3,96 | KRW 191.300,00 | KRW 200.000,00 | KRW 190.000,00 | 209,10K |
| 2026-07-09 | KRW 184.300,00 | -%3,20 | KRW 190.500,00 | KRW 193.000,00 | KRW 182.100,00 | 273,16K |
| 2026-07-08 | KRW 190.400,00 | -%2,91 | KRW 191.000,00 | KRW 201.000,00 | KRW 188.200,00 | 247,49K |
| 2026-07-07 | KRW 196.100,00 | -%0,31 | KRW 196.700,00 | KRW 197.200,00 | KRW 188.500,00 | 176,73K |
| 2026-07-06 | KRW 196.700,00 | -%0,15 | KRW 197.000,00 | KRW 203.500,00 | KRW 192.900,00 | 143,99K |
| 2026-07-03 | KRW 197.000,00 | +%0,56 | KRW 197.900,00 | KRW 198.500,00 | KRW 187.300,00 | 164,76K |
| 2026-07-02 | KRW 195.900,00 | -%0,91 | KRW 197.700,00 | KRW 201.500,00 | KRW 187.100,00 | 230,38K |
| 2026-07-01 | KRW 197.700,00 | +%7,97 | KRW 190.100,00 | KRW 205.000,00 | KRW 189.100,00 | 271,51K |
| 2026-06-30 | KRW 183.100,00 | -%3,22 | KRW 191.500,00 | KRW 192.100,00 | KRW 182.600,00 | 207,72K |
| 2026-06-29 | KRW 189.200,00 | +%4,88 | KRW 180.400,00 | KRW 191.900,00 | KRW 175.500,00 | 222,47K |
| 2026-06-26 | KRW 180.400,00 | -%4,09 | KRW 187.000,00 | KRW 187.000,00 | KRW 172.500,00 | 290,49K |
| 2026-06-25 | KRW 188.100,00 | -%0,53 | KRW 192.400,00 | KRW 196.100,00 | KRW 188.100,00 | 166,93K |
| 2026-06-24 | KRW 189.100,00 | +%1,18 | KRW 187.400,00 | KRW 192.400,00 | KRW 185.200,00 | 291,37K |
| 2026-06-23 | KRW 186.900,00 | -%8,38 | KRW 205.500,00 | KRW 207.000,00 | KRW 186.900,00 | 313,77K |
| 2026-06-22 | KRW 204.000,00 | -%8,31 | KRW 218.000,00 | KRW 219.000,00 | KRW 204.000,00 | 245,37K |
| 2026-06-19 | KRW 222.500,00 | +%4,95 | KRW 213.000,00 | KRW 222.500,00 | KRW 209.000,00 | 631,80K |
| 2026-06-18 | KRW 212.000,00 | -%3,64 | KRW 221.000,00 | KRW 221.000,00 | KRW 211.500,00 | 212,46K |
| 2026-06-17 | KRW 220.000,00 | -%0,90 | KRW 223.000,00 | KRW 227.500,00 | KRW 219.000,00 | 246,39K |
| 2026-06-16 | KRW 222.000,00 | +%2,54 | KRW 220.000,00 | KRW 226.500,00 | KRW 216.000,00 | 252,55K |
| 2026-06-15 | KRW 216.500,00 | +%3,84 | KRW 216.500,00 | KRW 223.000,00 | KRW 213.000,00 | 234,16K |
| 2026-06-12 | KRW 208.500,00 | +%6,49 | KRW 206.500,00 | KRW 213.500,00 | KRW 202.500,00 | 326,83K |
| 2026-06-11 | KRW 195.800,00 | +%0,31 | KRW 189.100,00 | KRW 198.500,00 | KRW 184.000,00 | 368,00K |
| 2026-06-10 | KRW 195.200,00 | -%1,41 | KRW 193.600,00 | KRW 199.500,00 | KRW 188.300,00 | 52 |
| 2026-06-09 | KRW 198.000,00 | +%3,13 | KRW 195.100,00 | KRW 199.500,00 | KRW 190.800,00 | 323,10K |
| 2026-06-08 | KRW 192.000,00 | -%8,35 | KRW 189.500,00 | KRW 196.800,00 | KRW 188.800,00 | 320,59K |
| 2026-06-05 | KRW 209.500,00 | -%0,95 | KRW 212.000,00 | KRW 212.500,00 | KRW 200.500,00 | 262,45K |
| 2026-06-04 | KRW 211.500,00 | -%4,51 | KRW 215.000,00 | KRW 218.000,00 | KRW 209.000,00 | 336,03K |
| 2026-06-02 | KRW 221.500,00 | -%4,73 | KRW 233.000,00 | KRW 234.000,00 | KRW 218.000,00 | 370,15K |
| 2026-06-01 | KRW 232.500,00 | -%4,12 | KRW 245.000,00 | KRW 247.000,00 | KRW 232.000,00 | 628,00K |
| 2026-05-29 | KRW 242.500,00 | +%4,08 | KRW 237.000,00 | KRW 250.000,00 | KRW 232.500,00 | 918,38K |
| 2026-05-28 | KRW 233.000,00 | +%1,53 | KRW 240.000,00 | KRW 240.000,00 | KRW 224.500,00 | 454,76K |
| 2026-05-27 | KRW 229.500,00 | -%2,75 | KRW 233.000,00 | KRW 233.500,00 | KRW 225.500,00 | 412,34K |
| 2026-05-26 | KRW 236.000,00 | -%0,21 | KRW 242.000,00 | KRW 244.500,00 | KRW 233.000,00 | 267,67K |
| 2026-05-22 | KRW 236.500,00 | +%1,28 | KRW 233.500,00 | KRW 242.000,00 | KRW 230.500,00 | 296,34K |
| 2026-05-21 | KRW 233.500,00 | +%10,93 | KRW 218.000,00 | KRW 236.000,00 | KRW 215.000,00 | 532,19K |