HANWHA LIFE INSURANCE Co., Ltd. 088350
KRX · Güney Kore · Finans
KRW 5.290,00-40,00 (-%0,75)
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 5.290,00 | -%0,75 | KRW 5.350,00 | KRW 5.350,00 | KRW 5.220,00 | 2,01M |
| 2026-09-30 | KRW 5.330,00 | -%8,58 | KRW 5.830,00 | KRW 5.830,00 | KRW 5.320,00 | 5,96M |
| 2026-09-29 | KRW 5.830,00 | +%0,17 | KRW 5.790,00 | KRW 5.840,00 | KRW 5.740,00 | 1,40M |
| 2026-09-28 | KRW 5.820,00 | +%3,19 | KRW 5.650,00 | KRW 5.900,00 | KRW 5.620,00 | 2,50M |
| 2026-09-23 | KRW 5.640,00 | -%0,18 | KRW 5.640,00 | KRW 5.680,00 | KRW 5.550,00 | 2,08M |
| 2026-09-22 | KRW 5.650,00 | -%2,25 | KRW 5.790,00 | KRW 5.860,00 | KRW 5.570,00 | 4,27M |
| 2026-09-21 | KRW 5.780,00 | -%1,37 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.730,00 | 2,39M |
| 2026-09-18 | KRW 5.860,00 | -%2,50 | KRW 6.040,00 | KRW 6.100,00 | KRW 5.850,00 | 3,01M |
| 2026-09-17 | KRW 6.010,00 | +%2,91 | KRW 5.890,00 | KRW 6.260,00 | KRW 5.840,00 | 5,38M |
| 2026-09-16 | KRW 5.840,00 | -%2,18 | KRW 5.970,00 | KRW 6.000,00 | KRW 5.770,00 | 1,85M |
| 2026-09-15 | KRW 5.970,00 | -%0,83 | KRW 5.970,00 | KRW 6.100,00 | KRW 5.920,00 | 2,98M |
| 2026-09-14 | KRW 6.020,00 | +%0,50 | KRW 5.890,00 | KRW 6.100,00 | KRW 5.760,00 | 2,84M |
| 2026-09-11 | KRW 5.990,00 | +%0,17 | KRW 5.940,00 | KRW 6.150,00 | KRW 5.780,00 | 4,77M |
| 2026-09-10 | KRW 5.980,00 | +%4,73 | KRW 5.670,00 | KRW 6.010,00 | KRW 5.640,00 | 4,35M |
| 2026-09-09 | KRW 5.710,00 | -%2,39 | KRW 5.810,00 | KRW 5.830,00 | KRW 5.650,00 | 3,05M |
| 2026-09-08 | KRW 5.850,00 | -%0,68 | KRW 5.950,00 | KRW 6.060,00 | KRW 5.840,00 | 2,49M |
| 2026-09-07 | KRW 5.890,00 | +%2,61 | KRW 5.810,00 | KRW 5.930,00 | KRW 5.730,00 | 3,45M |
| 2026-09-04 | KRW 5.740,00 | -%6,06 | KRW 6.060,00 | KRW 6.080,00 | KRW 5.700,00 | 8,01M |
| 2026-09-03 | KRW 6.110,00 | +%5,89 | KRW 5.810,00 | KRW 6.550,00 | KRW 5.790,00 | 22,46M |
| 2026-09-02 | KRW 5.770,00 | -%2,53 | KRW 5.860,00 | KRW 6.000,00 | KRW 5.770,00 | 4,65M |
| 2026-09-01 | KRW 5.920,00 | +%2,60 | KRW 5.770,00 | KRW 6.050,00 | KRW 5.740,00 | 4,80M |
| 2026-08-31 | KRW 5.770,00 | -%3,03 | KRW 5.940,00 | KRW 6.010,00 | KRW 5.720,00 | 4,88M |
| 2026-08-28 | KRW 5.950,00 | +%8,58 | KRW 5.490,00 | KRW 5.950,00 | KRW 5.390,00 | 8,92M |
| 2026-08-27 | KRW 5.480,00 | -%1,79 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.350,00 | 3,75M |
| 2026-08-26 | KRW 5.580,00 | +%3,91 | KRW 5.420,00 | KRW 5.610,00 | KRW 5.330,00 | 3,46M |
| 2026-08-25 | KRW 5.370,00 | +%2,48 | KRW 5.190,00 | KRW 5.410,00 | KRW 5.100,00 | 2,75M |
| 2026-08-24 | KRW 5.240,00 | -%4,20 | KRW 5.410,00 | KRW 5.440,00 | KRW 5.120,00 | 2,66M |
| 2026-08-21 | KRW 5.470,00 | -%0,73 | KRW 5.430,00 | KRW 5.530,00 | KRW 5.250,00 | 3,06M |
| 2026-08-20 | KRW 5.510,00 | +%3,18 | KRW 5.350,00 | KRW 5.530,00 | KRW 5.300,00 | 3,33M |
| 2026-08-19 | KRW 5.340,00 | -%3,26 | KRW 5.400,00 | KRW 5.580,00 | KRW 5.300,00 | 3,72M |
| 2026-08-18 | KRW 5.520,00 | -%1,95 | KRW 5.580,00 | KRW 5.730,00 | KRW 5.380,00 | 8,94M |
| 2026-08-14 | KRW 5.630,00 | +%11,93 | KRW 5.010,00 | KRW 5.630,00 | KRW 5.010,00 | 14,54M |
| 2026-08-13 | KRW 5.030,00 | +%7,02 | KRW 5.000,00 | KRW 5.560,00 | KRW 4.925,00 | 14,59M |
| 2026-08-12 | KRW 4.700,00 | -%0,53 | KRW 4.750,00 | KRW 4.815,00 | KRW 4.635,00 | 3,34M |
| 2026-08-11 | KRW 4.725,00 | +%2,49 | KRW 4.585,00 | KRW 4.810,00 | KRW 4.580,00 | 2,37M |
| 2026-08-10 | KRW 4.610,00 | +%1,21 | KRW 4.590,00 | KRW 4.635,00 | KRW 4.510,00 | 2,09M |
| 2026-08-07 | KRW 4.555,00 | -%0,55 | KRW 4.580,00 | KRW 4.610,00 | KRW 4.475,00 | 1,58M |
| 2026-08-06 | KRW 4.580,00 | +%5,17 | KRW 4.370,00 | KRW 4.590,00 | KRW 4.330,00 | 3,64M |
| 2026-08-05 | KRW 4.355,00 | +%1,04 | KRW 4.370,00 | KRW 4.485,00 | KRW 4.320,00 | 2,62M |
| 2026-08-04 | KRW 4.310,00 | +%1,77 | KRW 4.200,00 | KRW 4.360,00 | KRW 4.200,00 | 2,56M |
| 2026-08-03 | KRW 4.235,00 | -%4,19 | KRW 4.335,00 | KRW 4.510,00 | KRW 4.210,00 | 2,85M |
| 2026-07-31 | KRW 4.420,00 | +%5,11 | KRW 4.315,00 | KRW 4.445,00 | KRW 4.235,00 | 2,32M |
| 2026-07-30 | KRW 4.205,00 | +%3,32 | KRW 4.075,00 | KRW 4.400,00 | KRW 4.070,00 | 3,15M |
| 2026-07-29 | KRW 4.070,00 | -%5,24 | KRW 4.355,00 | KRW 4.410,00 | KRW 3.930,00 | 4,01M |
| 2026-07-28 | KRW 4.295,00 | -%5,71 | KRW 4.490,00 | KRW 4.500,00 | KRW 4.270,00 | 2,68M |
| 2026-07-27 | KRW 4.555,00 | -%0,76 | KRW 4.635,00 | KRW 4.740,00 | KRW 4.540,00 | 1,98M |
| 2026-07-24 | KRW 4.590,00 | -%0,11 | KRW 4.505,00 | KRW 4.667,00 | KRW 4.485,00 | 1,75M |
| 2026-07-23 | KRW 4.595,00 | +%3,72 | KRW 4.440,00 | KRW 4.620,00 | KRW 4.440,00 | 2,25M |
| 2026-07-22 | KRW 4.430,00 | +%2,07 | KRW 4.440,00 | KRW 4.585,00 | KRW 4.415,00 | 2,27M |
| 2026-07-21 | KRW 4.340,00 | +%0,58 | KRW 4.305,00 | KRW 4.410,00 | KRW 4.225,00 | 1,94M |
| 2026-07-20 | KRW 4.315,00 | -%4,96 | KRW 4.520,00 | KRW 4.535,00 | KRW 4.280,00 | 2,10M |
| 2026-07-16 | KRW 4.540,00 | +%0,44 | KRW 4.470,00 | KRW 4.620,00 | KRW 4.465,00 | 2,14M |
| 2026-07-15 | KRW 4.520,00 | +%4,99 | KRW 4.415,00 | KRW 4.585,00 | KRW 4.415,00 | 2,49M |
| 2026-07-14 | KRW 4.305,00 | -%1,15 | KRW 4.395,00 | KRW 4.435,00 | KRW 4.255,00 | 3,45M |
| 2026-07-13 | KRW 4.355,00 | -%6,34 | KRW 4.655,00 | KRW 4.750,00 | KRW 4.330,00 | 3,59M |
| 2026-07-10 | KRW 4.650,00 | +%9,54 | KRW 4.295,00 | KRW 4.780,00 | KRW 4.290,00 | 4,77M |
| 2026-07-09 | KRW 4.245,00 | -%2,08 | KRW 4.420,00 | KRW 4.425,00 | KRW 4.195,00 | 2,71M |
| 2026-07-08 | KRW 4.335,00 | -%3,02 | KRW 4.470,00 | KRW 4.510,00 | KRW 4.250,00 | 2,39M |
| 2026-07-07 | KRW 4.470,00 | -%0,67 | KRW 4.480,00 | KRW 4.510,00 | KRW 4.365,00 | 2,06M |
| 2026-07-06 | KRW 4.500,00 | +%0,67 | KRW 4.515,00 | KRW 4.635,00 | KRW 4.405,00 | 2,05M |
| 2026-07-03 | KRW 4.470,00 | +%1,59 | KRW 4.410,00 | KRW 4.505,00 | KRW 4.285,00 | 2,32M |
| 2026-07-02 | KRW 4.400,00 | +%0,46 | KRW 4.300,00 | KRW 4.520,00 | KRW 4.185,00 | 2,94M |
| 2026-07-01 | KRW 4.380,00 | -%3,52 | KRW 4.610,00 | KRW 4.645,00 | KRW 4.360,00 | 3,50M |
| 2026-06-30 | KRW 4.540,00 | %0,00 | KRW 4.540,00 | KRW 4.580,00 | KRW 4.460,00 | 2,34M |
| 2026-06-29 | KRW 4.540,00 | +%2,71 | KRW 4.460,00 | KRW 4.560,00 | KRW 4.290,00 | 3,14M |
| 2026-06-26 | KRW 4.420,00 | -%5,76 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.255,00 | 5,07M |
| 2026-06-25 | KRW 4.690,00 | +%0,64 | KRW 4.700,00 | KRW 4.930,00 | KRW 4.680,00 | 4,10M |
| 2026-06-24 | KRW 4.660,00 | -%3,02 | KRW 4.820,00 | KRW 4.845,00 | KRW 4.520,00 | 7,23M |
| 2026-06-23 | KRW 4.805,00 | -%3,90 | KRW 4.955,00 | KRW 5.160,00 | KRW 4.780,00 | 5,14M |
| 2026-06-22 | KRW 5.000,00 | -%4,21 | KRW 5.130,00 | KRW 5.170,00 | KRW 4.995,00 | 3,23M |
| 2026-06-19 | KRW 5.220,00 | -%4,04 | KRW 5.430,00 | KRW 5.520,00 | KRW 5.075,00 | 7,73M |
| 2026-06-18 | KRW 5.440,00 | -%4,56 | KRW 5.590,00 | KRW 5.720,00 | KRW 5.400,00 | 7,35M |
| 2026-06-17 | KRW 5.700,00 | +%2,70 | KRW 5.640,00 | KRW 6.350,00 | KRW 5.570,00 | 30,93M |
| 2026-06-16 | KRW 5.550,00 | +%5,71 | KRW 5.250,00 | KRW 5.590,00 | KRW 5.230,00 | 8,25M |
| 2026-06-15 | KRW 5.250,00 | +%5,63 | KRW 5.080,00 | KRW 5.350,00 | KRW 4.980,00 | 6,00M |
| 2026-06-12 | KRW 4.970,00 | +%4,63 | KRW 4.845,00 | KRW 5.090,00 | KRW 4.840,00 | 5,29M |
| 2026-06-11 | KRW 4.750,00 | -%0,73 | KRW 4.785,00 | KRW 4.795,00 | KRW 4.545,00 | 4,45M |
| 2026-06-10 | KRW 4.785,00 | -%4,49 | KRW 4.915,00 | KRW 4.995,00 | KRW 4.665,00 | 3,39K |
| 2026-06-09 | KRW 5.010,00 | +%9,87 | KRW 4.600,00 | KRW 5.200,00 | KRW 4.570,00 | 10,19M |
| 2026-06-08 | KRW 4.560,00 | -%4,70 | KRW 4.550,00 | KRW 4.735,00 | KRW 4.500,00 | 4,37M |
| 2026-06-05 | KRW 4.785,00 | -%1,64 | KRW 4.990,00 | KRW 5.290,00 | KRW 4.735,00 | 9,10M |
| 2026-06-04 | KRW 4.865,00 | +%0,21 | KRW 4.860,00 | KRW 4.930,00 | KRW 4.785,00 | 2,98M |
| 2026-06-02 | KRW 4.855,00 | +%1,46 | KRW 4.800,00 | KRW 4.950,00 | KRW 4.700,00 | 6,81M |
| 2026-06-01 | KRW 4.785,00 | -%1,95 | KRW 4.885,00 | KRW 4.975,00 | KRW 4.690,00 | 4,25M |
| 2026-05-29 | KRW 4.880,00 | -%1,11 | KRW 4.990,00 | KRW 5.050,00 | KRW 4.775,00 | 5,37M |
| 2026-05-28 | KRW 4.935,00 | -%4,36 | KRW 5.140,00 | KRW 5.150,00 | KRW 4.765,00 | 6,31M |
| 2026-05-27 | KRW 5.160,00 | -%4,44 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.110,00 | 6,57M |
| 2026-05-26 | KRW 5.400,00 | -%3,57 | KRW 5.640,00 | KRW 5.770,00 | KRW 5.390,00 | 5,83M |
| 2026-05-22 | KRW 5.600,00 | +%2,75 | KRW 5.520,00 | KRW 5.730,00 | KRW 5.470,00 | 7,27M |
| 2026-05-21 | KRW 5.450,00 | +%2,83 | KRW 5.390,00 | KRW 5.560,00 | KRW 5.280,00 | 9,45M |