Hantech, Ltd. 098070
KRX · Güney Kore · Üretici İmalatı
KRW 23.500,00-200,00 (-%0,84)
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 23.500,00 | -%0,84 | KRW 23.700,00 | KRW 23.750,00 | KRW 23.200,00 | 41,54K |
| 2026-10-01 | KRW 23.700,00 | -%1,66 | KRW 24.450,00 | KRW 24.450,00 | KRW 23.600,00 | 60,51K |
| 2026-09-30 | KRW 24.100,00 | +%4,56 | KRW 23.800,00 | KRW 24.200,00 | KRW 23.650,00 | 90,83K |
| 2026-09-29 | KRW 23.050,00 | -%2,95 | KRW 23.600,00 | KRW 23.600,00 | KRW 22.700,00 | 59,10K |
| 2026-09-28 | KRW 23.750,00 | -%0,63 | KRW 24.100,00 | KRW 24.250,00 | KRW 23.550,00 | 65,61K |
| 2026-09-23 | KRW 23.900,00 | -%8,43 | KRW 25.400,00 | KRW 25.500,00 | KRW 23.750,00 | 186,73K |
| 2026-09-22 | KRW 26.100,00 | +%7,19 | KRW 24.450,00 | KRW 27.350,00 | KRW 24.000,00 | 330,34K |
| 2026-09-21 | KRW 24.350,00 | -%2,01 | KRW 25.000,00 | KRW 25.000,00 | KRW 24.200,00 | 42,09K |
| 2026-09-18 | KRW 24.850,00 | +%0,81 | KRW 25.200,00 | KRW 25.200,00 | KRW 24.550,00 | 36,31K |
| 2026-09-17 | KRW 24.650,00 | -%0,60 | KRW 24.800,00 | KRW 25.050,00 | KRW 24.300,00 | 46,72K |
| 2026-09-16 | KRW 24.800,00 | +%2,69 | KRW 25.300,00 | KRW 25.700,00 | KRW 24.200,00 | 100,37K |
| 2026-09-15 | KRW 24.150,00 | -%0,62 | KRW 24.000,00 | KRW 24.400,00 | KRW 23.500,00 | 70,12K |
| 2026-09-14 | KRW 24.300,00 | -%4,33 | KRW 25.000,00 | KRW 25.450,00 | KRW 24.000,00 | 67,68K |
| 2026-09-11 | KRW 25.400,00 | -%3,05 | KRW 25.850,00 | KRW 26.400,00 | KRW 25.350,00 | 52,19K |
| 2026-09-10 | KRW 26.200,00 | -%2,42 | KRW 26.500,00 | KRW 26.500,00 | KRW 25.750,00 | 66,19K |
| 2026-09-09 | KRW 26.850,00 | +%6,34 | KRW 25.700,00 | KRW 27.300,00 | KRW 25.700,00 | 191,01K |
| 2026-09-08 | KRW 25.250,00 | -%0,79 | KRW 25.850,00 | KRW 27.500,00 | KRW 25.100,00 | 245,16K |
| 2026-09-07 | KRW 25.450,00 | +%6,04 | KRW 24.350,00 | KRW 26.400,00 | KRW 23.450,00 | 141,58K |
| 2026-09-04 | KRW 24.000,00 | +%1,48 | KRW 23.500,00 | KRW 24.000,00 | KRW 23.350,00 | 37,63K |
| 2026-09-03 | KRW 23.650,00 | +%3,50 | KRW 23.800,00 | KRW 24.350,00 | KRW 23.100,00 | 113,62K |
| 2026-09-02 | KRW 22.850,00 | -%5,38 | KRW 23.300,00 | KRW 23.800,00 | KRW 22.650,00 | 53,11K |
| 2026-09-01 | KRW 24.150,00 | -%1,63 | KRW 24.700,00 | KRW 24.850,00 | KRW 23.800,00 | 26,45K |
| 2026-08-31 | KRW 24.550,00 | -%2,58 | KRW 24.450,00 | KRW 24.650,00 | KRW 23.750,00 | 50,82K |
| 2026-08-28 | KRW 25.200,00 | +%0,40 | KRW 25.100,00 | KRW 25.600,00 | KRW 24.750,00 | 51,25K |
| 2026-08-27 | KRW 25.100,00 | +%0,60 | KRW 25.300,00 | KRW 25.450,00 | KRW 24.750,00 | 53,02K |
| 2026-08-26 | KRW 24.950,00 | +%1,84 | KRW 24.950,00 | KRW 25.800,00 | KRW 24.400,00 | 90,57K |
| 2026-08-25 | KRW 24.500,00 | +%2,08 | KRW 24.400,00 | KRW 24.550,00 | KRW 23.000,00 | 77,91K |
| 2026-08-24 | KRW 24.000,00 | +%1,48 | KRW 23.850,00 | KRW 24.550,00 | KRW 23.550,00 | 29,03K |
| 2026-08-21 | KRW 23.650,00 | -%4,44 | KRW 24.500,00 | KRW 24.550,00 | KRW 23.250,00 | 42,74K |
| 2026-08-20 | KRW 24.750,00 | +%0,41 | KRW 25.350,00 | KRW 25.700,00 | KRW 24.500,00 | 36,69K |
| 2026-08-19 | KRW 24.650,00 | -%4,83 | KRW 25.300,00 | KRW 25.500,00 | KRW 24.350,00 | 60,38K |
| 2026-08-18 | KRW 25.900,00 | -%9,44 | KRW 27.200,00 | KRW 27.200,00 | KRW 25.800,00 | 137,11K |
| 2026-08-14 | KRW 28.600,00 | +%2,51 | KRW 28.200,00 | KRW 29.400,00 | KRW 27.950,00 | 82,76K |
| 2026-08-13 | KRW 27.900,00 | +%2,20 | KRW 27.850,00 | KRW 28.900,00 | KRW 27.150,00 | 88,87K |
| 2026-08-12 | KRW 27.300,00 | -%2,33 | KRW 28.300,00 | KRW 28.600,00 | KRW 26.800,00 | 102,38K |
| 2026-08-11 | KRW 27.950,00 | +%1,82 | KRW 27.050,00 | KRW 29.600,00 | KRW 26.900,00 | 102,32K |
| 2026-08-10 | KRW 27.450,00 | +%10,02 | KRW 25.700,00 | KRW 27.800,00 | KRW 25.400,00 | 91,94K |
| 2026-08-07 | KRW 24.950,00 | +%0,20 | KRW 25.200,00 | KRW 25.650,00 | KRW 24.450,00 | 38,58K |
| 2026-08-06 | KRW 24.900,00 | -%0,40 | KRW 24.700,00 | KRW 25.200,00 | KRW 24.000,00 | 51,33K |
| 2026-08-05 | KRW 25.000,00 | +%0,60 | KRW 25.100,00 | KRW 25.500,00 | KRW 24.800,00 | 63,81K |
| 2026-08-04 | KRW 24.850,00 | +%3,54 | KRW 23.950,00 | KRW 26.150,00 | KRW 23.950,00 | 164,87K |
| 2026-08-03 | KRW 24.000,00 | +%2,13 | KRW 22.750,00 | KRW 24.550,00 | KRW 22.700,00 | 37,19K |
| 2026-07-31 | KRW 23.500,00 | +%10,59 | KRW 22.300,00 | KRW 23.750,00 | KRW 21.600,00 | 64,78K |
| 2026-07-30 | KRW 21.250,00 | -%2,97 | KRW 20.800,00 | KRW 23.100,00 | KRW 20.800,00 | 61,65K |
| 2026-07-29 | KRW 21.900,00 | -%8,56 | KRW 24.400,00 | KRW 25.200,00 | KRW 21.200,00 | 91,42K |
| 2026-07-28 | KRW 23.950,00 | -%8,76 | KRW 25.300,00 | KRW 25.600,00 | KRW 23.400,00 | 42,53K |
| 2026-07-27 | KRW 26.250,00 | %0,00 | KRW 26.800,00 | KRW 26.950,00 | KRW 25.700,00 | 48,34K |
| 2026-07-24 | KRW 26.250,00 | -%5,41 | KRW 27.100,00 | KRW 27.750,00 | KRW 26.000,00 | 75,89K |
| 2026-07-23 | KRW 27.750,00 | +%13,96 | KRW 24.450,00 | KRW 28.000,00 | KRW 24.150,00 | 105,13K |
| 2026-07-22 | KRW 24.350,00 | +%7,51 | KRW 23.300,00 | KRW 25.400,00 | KRW 23.300,00 | 78,83K |
| 2026-07-21 | KRW 22.650,00 | +%0,67 | KRW 22.200,00 | KRW 23.300,00 | KRW 22.100,00 | 29,42K |
| 2026-07-20 | KRW 22.500,00 | -%5,26 | KRW 23.100,00 | KRW 23.650,00 | KRW 22.350,00 | 36,71K |
| 2026-07-16 | KRW 23.750,00 | -%1,86 | KRW 23.900,00 | KRW 24.200,00 | KRW 23.150,00 | 28,20K |
| 2026-07-15 | KRW 24.200,00 | +%4,99 | KRW 23.900,00 | KRW 24.500,00 | KRW 23.550,00 | 21,56K |
| 2026-07-14 | KRW 23.050,00 | -%4,36 | KRW 24.000,00 | KRW 24.300,00 | KRW 22.350,00 | 33,17K |
| 2026-07-13 | KRW 24.100,00 | -%0,62 | KRW 24.300,00 | KRW 26.300,00 | KRW 24.000,00 | 46,55K |
| 2026-07-10 | KRW 24.250,00 | +%9,48 | KRW 22.600,00 | KRW 24.600,00 | KRW 22.600,00 | 34,49K |
| 2026-07-09 | KRW 22.150,00 | -%2,64 | KRW 22.550,00 | KRW 23.350,00 | KRW 21.850,00 | 32,88K |
| 2026-07-08 | KRW 22.750,00 | -%5,21 | KRW 23.100,00 | KRW 23.950,00 | KRW 22.250,00 | 74,57K |
| 2026-07-07 | KRW 24.000,00 | -%4,57 | KRW 24.300,00 | KRW 25.300,00 | KRW 23.250,00 | 65,74K |
| 2026-07-06 | KRW 25.150,00 | -%3,27 | KRW 26.550,00 | KRW 26.750,00 | KRW 24.600,00 | 49,94K |
| 2026-07-03 | KRW 26.000,00 | -%2,26 | KRW 27.400,00 | KRW 27.400,00 | KRW 24.950,00 | 31,95K |
| 2026-07-02 | KRW 26.600,00 | -%6,17 | KRW 27.050,00 | KRW 28.050,00 | KRW 26.450,00 | 38,83K |
| 2026-07-01 | KRW 28.350,00 | +%10,53 | KRW 26.200,00 | KRW 28.350,00 | KRW 25.600,00 | 42,20K |
| 2026-06-30 | KRW 25.650,00 | -%3,93 | KRW 26.750,00 | KRW 27.100,00 | KRW 25.550,00 | 32,38K |
| 2026-06-29 | KRW 26.700,00 | +%8,98 | KRW 24.600,00 | KRW 26.850,00 | KRW 24.550,00 | 35,09K |
| 2026-06-26 | KRW 24.500,00 | -%5,95 | KRW 25.800,00 | KRW 26.050,00 | KRW 23.800,00 | 58,77K |
| 2026-06-25 | KRW 26.050,00 | -%3,16 | KRW 27.150,00 | KRW 27.950,00 | KRW 25.250,00 | 45,14K |
| 2026-06-24 | KRW 26.900,00 | -%1,82 | KRW 26.950,00 | KRW 27.650,00 | KRW 26.200,00 | 56,53K |
| 2026-06-23 | KRW 27.400,00 | -%8,67 | KRW 29.350,00 | KRW 30.100,00 | KRW 27.400,00 | 82,18K |
| 2026-06-22 | KRW 30.000,00 | -%0,99 | KRW 30.550,00 | KRW 31.650,00 | KRW 29.350,00 | 72,84K |
| 2026-06-19 | KRW 30.300,00 | -%6,77 | KRW 32.150,00 | KRW 32.250,00 | KRW 29.600,00 | 62,58K |
| 2026-06-18 | KRW 32.500,00 | -%3,56 | KRW 34.750,00 | KRW 34.750,00 | KRW 32.450,00 | 42,48K |
| 2026-06-17 | KRW 33.700,00 | +%0,15 | KRW 34.300,00 | KRW 34.650,00 | KRW 33.150,00 | 41,99K |
| 2026-06-16 | KRW 33.650,00 | +%3,54 | KRW 33.300,00 | KRW 34.850,00 | KRW 32.500,00 | 71,57K |
| 2026-06-15 | KRW 32.500,00 | +%2,36 | KRW 32.850,00 | KRW 34.700,00 | KRW 32.400,00 | 162,31K |
| 2026-06-12 | KRW 31.750,00 | +%5,13 | KRW 31.350,00 | KRW 32.150,00 | KRW 30.600,00 | 51,10K |
| 2026-06-11 | KRW 30.200,00 | -%2,27 | KRW 29.750,00 | KRW 30.550,00 | KRW 28.700,00 | 56,23K |
| 2026-06-10 | KRW 30.900,00 | -%1,90 | KRW 30.650,00 | KRW 31.500,00 | KRW 30.150,00 | 53,11K |
| 2026-06-09 | KRW 31.500,00 | +%0,80 | KRW 31.300,00 | KRW 33.000,00 | KRW 31.300,00 | 86,85K |
| 2026-06-08 | KRW 31.250,00 | -%7,54 | KRW 31.200,00 | KRW 32.450,00 | KRW 30.800,00 | 49,40K |
| 2026-06-05 | KRW 33.800,00 | -%8,15 | KRW 36.200,00 | KRW 36.250,00 | KRW 33.600,00 | 50,34K |
| 2026-06-04 | KRW 36.800,00 | +%9,36 | KRW 33.650,00 | KRW 37.300,00 | KRW 33.650,00 | 112,79K |
| 2026-06-02 | KRW 33.650,00 | -%3,44 | KRW 33.650,00 | KRW 34.500,00 | KRW 32.200,00 | 79,93K |
| 2026-06-01 | KRW 34.850,00 | -%4,26 | KRW 35.950,00 | KRW 36.650,00 | KRW 34.500,00 | 104,66K |
| 2026-05-29 | KRW 36.400,00 | +%6,43 | KRW 36.050,00 | KRW 36.500,00 | KRW 33.000,00 | 217,87K |
| 2026-05-28 | KRW 34.200,00 | -%2,70 | KRW 34.750,00 | KRW 35.150,00 | KRW 32.200,00 | 203,97K |
| 2026-05-27 | KRW 35.150,00 | -%4,74 | KRW 37.000,00 | KRW 37.100,00 | KRW 34.850,00 | 79,97K |
| 2026-05-26 | KRW 36.900,00 | -%0,14 | KRW 37.500,00 | KRW 37.500,00 | KRW 35.350,00 | 53,96K |
| 2026-05-22 | KRW 36.950,00 | +%3,65 | KRW 36.200,00 | KRW 38.200,00 | KRW 35.900,00 | 77,02K |