HNK Machine Tool Co., Ltd 101680
KRX · Güney Kore · Üretici İmalatı
KRW 2.965,00+15,00 (+%0,51)
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 2.935,00 | -%0,51 | KRW 2.935,00 | KRW 3.025,00 | KRW 2.880,00 | 5,80K |
| 2026-10-01 | KRW 2.950,00 | -%3,28 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.800,00 | 12,08K |
| 2026-09-30 | KRW 3.050,00 | +%1,67 | KRW 2.965,00 | KRW 3.060,00 | KRW 2.905,00 | 15,98K |
| 2026-09-29 | KRW 3.000,00 | -%0,50 | KRW 3.020,00 | KRW 3.055,00 | KRW 2.965,00 | 41,77K |
| 2026-09-28 | KRW 3.015,00 | +%1,34 | KRW 2.990,00 | KRW 3.035,00 | KRW 2.925,00 | 10,08K |
| 2026-09-23 | KRW 2.975,00 | +%0,68 | KRW 2.960,00 | KRW 3.005,00 | KRW 2.930,00 | 5,90K |
| 2026-09-22 | KRW 2.955,00 | -%1,34 | KRW 2.975,00 | KRW 3.025,00 | KRW 2.950,00 | 10,30K |
| 2026-09-21 | KRW 2.995,00 | +%0,50 | KRW 2.960,00 | KRW 3.010,00 | KRW 2.940,00 | 11,48K |
| 2026-09-18 | KRW 2.980,00 | +%0,51 | KRW 2.935,00 | KRW 3.035,00 | KRW 2.820,00 | 11,00K |
| 2026-09-17 | KRW 2.965,00 | +%0,17 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.860,00 | 10,33K |
| 2026-09-16 | KRW 2.960,00 | -%1,66 | KRW 3.005,00 | KRW 3.010,00 | KRW 2.940,00 | 28,85K |
| 2026-09-15 | KRW 3.010,00 | +%0,67 | KRW 3.020,00 | KRW 3.100,00 | KRW 2.880,00 | 20,31K |
| 2026-09-14 | KRW 2.990,00 | +%3,82 | KRW 2.820,00 | KRW 3.095,00 | KRW 2.790,00 | 41,73K |
| 2026-09-11 | KRW 2.880,00 | +%5,69 | KRW 2.750,00 | KRW 2.995,00 | KRW 2.685,00 | 39,02K |
| 2026-09-10 | KRW 2.725,00 | -%0,18 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.680,00 | 3,24K |
| 2026-09-09 | KRW 2.730,00 | -%0,18 | KRW 2.735,00 | KRW 2.760,00 | KRW 2.700,00 | 3,04K |
| 2026-09-08 | KRW 2.735,00 | -%0,55 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.665,00 | 11,65K |
| 2026-09-07 | KRW 2.750,00 | -%0,90 | KRW 2.775,00 | KRW 2.780,00 | KRW 2.690,00 | 6,88K |
| 2026-09-04 | KRW 2.775,00 | -%2,12 | KRW 2.750,00 | KRW 2.835,00 | KRW 2.750,00 | 5,05K |
| 2026-09-03 | KRW 2.835,00 | -%1,05 | KRW 2.835,00 | KRW 2.860,00 | KRW 2.740,00 | 7,18K |
| 2026-09-02 | KRW 2.865,00 | +%2,69 | KRW 2.735,00 | KRW 2.960,00 | KRW 2.665,00 | 25,16K |
| 2026-09-01 | KRW 2.790,00 | -%3,63 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.740,00 | 9,86K |
| 2026-08-31 | KRW 2.895,00 | -%1,53 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.785,00 | 8,34K |
| 2026-08-28 | KRW 2.940,00 | -%0,17 | KRW 2.930,00 | KRW 2.960,00 | KRW 2.850,00 | 10,86K |
| 2026-08-27 | KRW 2.945,00 | +%0,51 | KRW 2.930,00 | KRW 2.955,00 | KRW 2.825,00 | 17,66K |
| 2026-08-26 | KRW 2.930,00 | +%5,40 | KRW 2.895,00 | KRW 2.975,00 | KRW 2.760,00 | 73,44K |
| 2026-08-25 | KRW 2.780,00 | +%1,65 | KRW 2.695,00 | KRW 2.850,00 | KRW 2.640,00 | 23,36K |
| 2026-08-24 | KRW 2.735,00 | -%0,18 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.660,00 | 14,70K |
| 2026-08-21 | KRW 2.740,00 | +%0,55 | KRW 2.720,00 | KRW 2.780,00 | KRW 2.660,00 | 10,46K |
| 2026-08-20 | KRW 2.725,00 | -%0,18 | KRW 2.745,00 | KRW 2.745,00 | KRW 2.695,00 | 10,34K |
| 2026-08-19 | KRW 2.730,00 | +%0,74 | KRW 2.710,00 | KRW 2.780,00 | KRW 2.660,00 | 7,54K |
| 2026-08-18 | KRW 2.710,00 | +%0,93 | KRW 2.685,00 | KRW 2.750,00 | KRW 2.620,00 | 20,00K |
| 2026-08-14 | KRW 2.685,00 | %0,00 | KRW 2.620,00 | KRW 2.710,00 | KRW 2.620,00 | 6,61K |
| 2026-08-13 | KRW 2.685,00 | -%1,65 | KRW 2.725,00 | KRW 2.750,00 | KRW 2.515,00 | 22,15K |
| 2026-08-12 | KRW 2.730,00 | -%0,18 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.655,00 | 17,80K |
| 2026-08-11 | KRW 2.735,00 | +%2,82 | KRW 2.660,00 | KRW 2.775,00 | KRW 2.615,00 | 23,65K |
| 2026-08-10 | KRW 2.660,00 | +%2,70 | KRW 2.600,00 | KRW 2.690,00 | KRW 2.570,00 | 14,84K |
| 2026-08-07 | KRW 2.590,00 | -%0,38 | KRW 2.600,00 | KRW 2.605,00 | KRW 2.520,00 | 5,10K |
| 2026-08-06 | KRW 2.600,00 | %0,00 | KRW 2.600,00 | KRW 2.670,00 | KRW 2.485,00 | 14,61K |
| 2026-08-05 | KRW 2.600,00 | -%0,19 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.550,00 | 7,17K |
| 2026-08-04 | KRW 2.605,00 | -%2,62 | KRW 2.650,00 | KRW 2.750,00 | KRW 2.605,00 | 37,34K |
| 2026-08-03 | KRW 2.675,00 | +%7,00 | KRW 2.485,00 | KRW 2.720,00 | KRW 2.480,00 | 49,41K |
| 2026-07-31 | KRW 2.500,00 | +%1,01 | KRW 2.500,00 | KRW 2.515,00 | KRW 2.390,00 | 31,75K |
| 2026-07-30 | KRW 2.475,00 | +%2,48 | KRW 2.415,00 | KRW 2.550,00 | KRW 2.360,00 | 45,72K |
| 2026-07-29 | KRW 2.415,00 | %0,00 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.325,00 | 46,72K |
| 2026-07-28 | KRW 2.415,00 | -%0,41 | KRW 2.405,00 | KRW 2.435,00 | KRW 2.300,00 | 75,74K |
| 2026-07-27 | KRW 2.425,00 | +%3,63 | KRW 2.400,00 | KRW 2.425,00 | KRW 2.225,00 | 34,35K |
| 2026-07-24 | KRW 2.340,00 | +%1,96 | KRW 2.305,00 | KRW 2.400,00 | KRW 2.230,00 | 39,48K |
| 2026-07-23 | KRW 2.295,00 | +%0,22 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.250,00 | 13,42K |
| 2026-07-22 | KRW 2.290,00 | +%2,00 | KRW 2.240,00 | KRW 2.360,00 | KRW 2.230,00 | 26,12K |
| 2026-07-21 | KRW 2.245,00 | -%5,27 | KRW 2.330,00 | KRW 2.330,00 | KRW 2.205,00 | 29,67K |
| 2026-07-20 | KRW 2.370,00 | -%0,63 | KRW 2.385,00 | KRW 2.390,00 | KRW 2.260,00 | 36,39K |
| 2026-07-16 | KRW 2.385,00 | +%8,90 | KRW 2.175,00 | KRW 2.465,00 | KRW 2.150,00 | 136,01K |
| 2026-07-15 | KRW 2.190,00 | +%3,55 | KRW 2.110,00 | KRW 2.200,00 | KRW 2.110,00 | 23,38K |
| 2026-07-14 | KRW 2.115,00 | %0,00 | KRW 2.100,00 | KRW 2.175,00 | KRW 2.060,00 | 18,44K |
| 2026-07-13 | KRW 2.115,00 | -%0,24 | KRW 2.120,00 | KRW 2.170,00 | KRW 2.055,00 | 30,14K |
| 2026-07-10 | KRW 2.120,00 | +%4,69 | KRW 2.025,00 | KRW 2.125,00 | KRW 1.981,00 | 30,19K |
| 2026-07-09 | KRW 2.025,00 | -%0,25 | KRW 2.015,00 | KRW 2.050,00 | KRW 1.982,00 | 10,21K |
| 2026-07-08 | KRW 2.030,00 | -%3,10 | KRW 2.130,00 | KRW 2.130,00 | KRW 1.950,00 | 8,51K |
| 2026-07-07 | KRW 2.095,00 | %0,00 | KRW 2.095,00 | KRW 2.150,00 | KRW 2.025,00 | 7,92K |
| 2026-07-06 | KRW 2.095,00 | -%0,24 | KRW 2.160,00 | KRW 2.160,00 | KRW 2.035,00 | 8,95K |
| 2026-07-03 | KRW 2.100,00 | +%0,96 | KRW 2.065,00 | KRW 2.110,00 | KRW 1.994,00 | 22,39K |
| 2026-07-02 | KRW 2.080,00 | -%0,95 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.025,00 | 11,76K |
| 2026-07-01 | KRW 2.100,00 | -%4,33 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.050,00 | 19,92K |
| 2026-06-30 | KRW 2.195,00 | +%2,33 | KRW 2.145,00 | KRW 2.290,00 | KRW 2.050,00 | 33,09K |
| 2026-06-29 | KRW 2.145,00 | +%9,66 | KRW 1.956,00 | KRW 2.150,00 | KRW 1.930,00 | 45,46K |
| 2026-06-26 | KRW 1.956,00 | -%3,88 | KRW 2.100,00 | KRW 2.100,00 | KRW 1.900,00 | 51,55K |
| 2026-06-25 | KRW 2.035,00 | -%0,25 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.000,00 | 9,86K |
| 2026-06-24 | KRW 2.040,00 | +%2,00 | KRW 2.160,00 | KRW 2.160,00 | KRW 1.970,00 | 18,65K |
| 2026-06-23 | KRW 2.000,00 | -%6,98 | KRW 2.130,00 | KRW 2.130,00 | KRW 1.977,00 | 30,54K |
| 2026-06-22 | KRW 2.150,00 | -%1,83 | KRW 2.150,00 | KRW 2.175,00 | KRW 1.995,00 | 29,67K |
| 2026-06-19 | KRW 2.190,00 | -%0,45 | KRW 2.230,00 | KRW 2.230,00 | KRW 2.030,00 | 23,47K |
| 2026-06-18 | KRW 2.200,00 | %0,00 | KRW 2.310,00 | KRW 2.310,00 | KRW 2.085,00 | 36,18K |
| 2026-06-17 | KRW 2.200,00 | +%0,46 | KRW 2.190,00 | KRW 2.345,00 | KRW 2.190,00 | 43,07K |
| 2026-06-16 | KRW 2.190,00 | +%3,30 | KRW 2.120,00 | KRW 2.270,00 | KRW 2.120,00 | 31,13K |
| 2026-06-15 | KRW 2.120,00 | -%1,85 | KRW 2.200,00 | KRW 2.225,00 | KRW 2.100,00 | 25,11K |
| 2026-06-12 | KRW 2.160,00 | +%1,65 | KRW 2.125,00 | KRW 2.220,00 | KRW 2.105,00 | 20,73K |
| 2026-06-11 | KRW 2.125,00 | +%6,36 | KRW 1.995,00 | KRW 2.190,00 | KRW 1.965,00 | 59,65K |
| 2026-06-10 | KRW 1.998,00 | -%3,01 | KRW 2.060,00 | KRW 2.140,00 | KRW 1.949,00 | 3 |
| 2026-06-09 | KRW 2.060,00 | +%7,74 | KRW 1.977,00 | KRW 2.155,00 | KRW 1.972,00 | 72,04K |
| 2026-06-08 | KRW 1.912,00 | -%14,45 | KRW 2.210,00 | KRW 2.210,00 | KRW 1.912,00 | 105,73K |
| 2026-06-05 | KRW 2.235,00 | -%0,67 | KRW 2.250,00 | KRW 2.310,00 | KRW 2.070,00 | 163,80K |
| 2026-06-04 | KRW 2.250,00 | -%0,22 | KRW 2.265,00 | KRW 2.580,00 | KRW 2.205,00 | 41,60K |
| 2026-06-02 | KRW 2.255,00 | -%1,96 | KRW 2.285,00 | KRW 2.330,00 | KRW 2.020,00 | 45,08K |
| 2026-06-01 | KRW 2.300,00 | -%6,12 | KRW 2.440,00 | KRW 2.475,00 | KRW 2.260,00 | 125,83K |
| 2026-05-29 | KRW 2.450,00 | -%5,04 | KRW 2.580,00 | KRW 2.615,00 | KRW 2.400,00 | 65,30K |
| 2026-05-28 | KRW 2.580,00 | -%13,28 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.505,00 | 128,95K |
| 2026-05-27 | KRW 2.975,00 | -%0,50 | KRW 2.990,00 | KRW 3.010,00 | KRW 2.905,00 | 79,32K |
| 2026-05-26 | KRW 2.990,00 | +%6,03 | KRW 2.820,00 | KRW 3.015,00 | KRW 2.820,00 | 91,60K |
| 2026-05-22 | KRW 2.820,00 | +%1,62 | KRW 2.800,00 | KRW 2.850,00 | KRW 2.775,00 | 19,14K |