Humax Co., Ltd 115160
KRX · Güney Kore · Elektronik Teknoloji
KRW 5.470,00+40,00 (+%0,74)
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 5.470,00 | +%0,74 | KRW 5.430,00 | KRW 5.500,00 | KRW 5.390,00 | 4,03K |
| 2026-10-01 | KRW 5.430,00 | -%1,27 | KRW 5.480,00 | KRW 5.650,00 | KRW 5.430,00 | 3,24K |
| 2026-09-30 | KRW 5.500,00 | +%3,38 | KRW 5.350,00 | KRW 5.500,00 | KRW 5.350,00 | 4,15K |
| 2026-09-29 | KRW 5.320,00 | -%2,39 | KRW 5.610,00 | KRW 5.610,00 | KRW 5.320,00 | 4,31K |
| 2026-09-28 | KRW 5.450,00 | -%1,80 | KRW 5.680,00 | KRW 5.730,00 | KRW 5.450,00 | 3,11K |
| 2026-09-23 | KRW 5.550,00 | -%0,18 | KRW 5.570,00 | KRW 5.900,00 | KRW 5.300,00 | 5,30K |
| 2026-09-22 | KRW 5.560,00 | +%0,72 | KRW 5.410,00 | KRW 5.610,00 | KRW 5.410,00 | 11,69K |
| 2026-09-21 | KRW 5.520,00 | -%2,82 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.380,00 | 3,93K |
| 2026-09-18 | KRW 5.680,00 | -%1,05 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.650,00 | 820 |
| 2026-09-17 | KRW 5.740,00 | -%1,03 | KRW 5.900,00 | KRW 5.900,00 | KRW 5.720,00 | 5,78K |
| 2026-09-16 | KRW 5.800,00 | +%2,11 | KRW 5.670,00 | KRW 6.090,00 | KRW 5.610,00 | 14,63K |
| 2026-09-15 | KRW 5.680,00 | +%5,19 | KRW 5.400,00 | KRW 5.680,00 | KRW 5.310,00 | 9,27K |
| 2026-09-14 | KRW 5.400,00 | -%1,28 | KRW 5.320,00 | KRW 5.520,00 | KRW 5.320,00 | 5,06K |
| 2026-09-11 | KRW 5.470,00 | -%0,18 | KRW 5.460,00 | KRW 5.500,00 | KRW 5.300,00 | 7,68K |
| 2026-09-10 | KRW 5.480,00 | +%0,37 | KRW 5.680,00 | KRW 5.680,00 | KRW 5.350,00 | 5,70K |
| 2026-09-09 | KRW 5.460,00 | +%4,60 | KRW 5.400,00 | KRW 5.900,00 | KRW 5.250,00 | 27,63K |
| 2026-09-08 | KRW 5.220,00 | -%0,76 | KRW 5.260,00 | KRW 5.390,00 | KRW 5.210,00 | 12,61K |
| 2026-09-07 | KRW 5.260,00 | -%0,75 | KRW 5.320,00 | KRW 5.330,00 | KRW 5.240,00 | 2,88K |
| 2026-09-04 | KRW 5.300,00 | -%1,49 | KRW 5.380,00 | KRW 5.500,00 | KRW 5.250,00 | 4,91K |
| 2026-09-03 | KRW 5.380,00 | -%0,19 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.210,00 | 5,63K |
| 2026-09-02 | KRW 5.390,00 | -%0,92 | KRW 5.230,00 | KRW 5.590,00 | KRW 5.210,00 | 13,14K |
| 2026-09-01 | KRW 5.440,00 | +%1,87 | KRW 5.340,00 | KRW 5.460,00 | KRW 5.300,00 | 6,76K |
| 2026-08-31 | KRW 5.340,00 | +%1,33 | KRW 5.370,00 | KRW 5.450,00 | KRW 5.210,00 | 3,80K |
| 2026-08-28 | KRW 5.270,00 | -%5,56 | KRW 5.740,00 | KRW 5.740,00 | KRW 5.270,00 | 5,52K |
| 2026-08-27 | KRW 5.580,00 | +%9,84 | KRW 5.080,00 | KRW 5.850,00 | KRW 5.020,00 | 46,98K |
| 2026-08-26 | KRW 5.080,00 | -%2,12 | KRW 5.190,00 | KRW 5.190,00 | KRW 5.000,00 | 2,92K |
| 2026-08-25 | KRW 5.190,00 | +%4,22 | KRW 5.180,00 | KRW 5.250,00 | KRW 4.860,00 | 12,65K |
| 2026-08-24 | KRW 4.980,00 | -%1,19 | KRW 4.990,00 | KRW 5.210,00 | KRW 4.900,00 | 17,64K |
| 2026-08-21 | KRW 5.040,00 | +%0,80 | KRW 5.050,00 | KRW 5.100,00 | KRW 4.905,00 | 18,26K |
| 2026-08-20 | KRW 5.000,00 | -%2,34 | KRW 5.120,00 | KRW 5.250,00 | KRW 4.970,00 | 14,11K |
| 2026-08-19 | KRW 5.120,00 | -%6,23 | KRW 5.440,00 | KRW 5.440,00 | KRW 5.120,00 | 12,36K |
| 2026-08-18 | KRW 5.460,00 | -%1,27 | KRW 5.490,00 | KRW 5.580,00 | KRW 5.290,00 | 13,38K |
| 2026-08-14 | KRW 5.530,00 | -%1,78 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.530,00 | 5,76K |
| 2026-08-13 | KRW 5.630,00 | +%0,90 | KRW 5.660,00 | KRW 5.800,00 | KRW 5.570,00 | 18,58K |
| 2026-08-12 | KRW 5.580,00 | %0,00 | KRW 5.580,00 | KRW 5.700,00 | KRW 5.520,00 | 6,06K |
| 2026-08-11 | KRW 5.580,00 | -%0,71 | KRW 5.570,00 | KRW 5.610,00 | KRW 5.480,00 | 7,31K |
| 2026-08-10 | KRW 5.620,00 | +%3,69 | KRW 5.410,00 | KRW 5.640,00 | KRW 5.340,00 | 10,09K |
| 2026-08-07 | KRW 5.420,00 | -%1,45 | KRW 5.490,00 | KRW 5.540,00 | KRW 5.320,00 | 5,20K |
| 2026-08-06 | KRW 5.500,00 | -%2,83 | KRW 5.660,00 | KRW 5.660,00 | KRW 5.310,00 | 6,93K |
| 2026-08-05 | KRW 5.660,00 | +%4,04 | KRW 5.440,00 | KRW 5.680,00 | KRW 5.360,00 | 13,89K |
| 2026-08-04 | KRW 5.440,00 | +%3,03 | KRW 5.020,00 | KRW 5.460,00 | KRW 5.020,00 | 19,73K |
| 2026-08-03 | KRW 5.280,00 | -%3,12 | KRW 5.450,00 | KRW 5.450,00 | KRW 4.910,00 | 15,90K |
| 2026-07-31 | KRW 5.450,00 | +%8,35 | KRW 4.960,00 | KRW 5.460,00 | KRW 4.960,00 | 15,61K |
| 2026-07-30 | KRW 5.030,00 | -%2,71 | KRW 5.560,00 | KRW 5.560,00 | KRW 4.850,00 | 18,76K |
| 2026-07-29 | KRW 5.170,00 | -%10,24 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.050,00 | 20,97K |
| 2026-07-28 | KRW 5.760,00 | -%4,00 | KRW 6.000,00 | KRW 6.000,00 | KRW 5.350,00 | 23,12K |
| 2026-07-27 | KRW 6.000,00 | -%5,06 | KRW 6.210,00 | KRW 6.270,00 | KRW 5.970,00 | 25,34K |
| 2026-07-24 | KRW 6.320,00 | +%0,48 | KRW 6.180,00 | KRW 6.400,00 | KRW 6.010,00 | 8,19K |
| 2026-07-23 | KRW 6.290,00 | +%2,44 | KRW 6.390,00 | KRW 6.390,00 | KRW 6.000,00 | 11,20K |
| 2026-07-22 | KRW 6.140,00 | +%0,82 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.040,00 | 11,40K |
| 2026-07-21 | KRW 6.090,00 | +%0,50 | KRW 6.050,00 | KRW 6.500,00 | KRW 6.000,00 | 10,33K |
| 2026-07-20 | KRW 6.060,00 | -%5,75 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.040,00 | 9,22K |
| 2026-07-16 | KRW 6.430,00 | +%5,41 | KRW 6.100,00 | KRW 6.520,00 | KRW 5.910,00 | 13,07K |
| 2026-07-15 | KRW 6.100,00 | +%7,96 | KRW 5.610,00 | KRW 6.140,00 | KRW 5.610,00 | 10,08K |
| 2026-07-14 | KRW 5.650,00 | -%4,07 | KRW 5.650,00 | KRW 5.990,00 | KRW 5.310,00 | 7,89K |
| 2026-07-13 | KRW 5.890,00 | -%4,23 | KRW 6.310,00 | KRW 6.310,00 | KRW 5.740,00 | 5,57K |
| 2026-07-10 | KRW 6.150,00 | +%3,19 | KRW 5.960,00 | KRW 6.200,00 | KRW 5.870,00 | 15,67K |
| 2026-07-09 | KRW 5.960,00 | +%5,67 | KRW 5.630,00 | KRW 6.000,00 | KRW 5.400,00 | 13,18K |
| 2026-07-08 | KRW 5.640,00 | %0,00 | KRW 5.640,00 | KRW 5.880,00 | KRW 5.470,00 | 6,58K |
| 2026-07-07 | KRW 5.640,00 | -%3,26 | KRW 5.790,00 | KRW 5.910,00 | KRW 5.520,00 | 8,58K |
| 2026-07-06 | KRW 5.830,00 | -%7,31 | KRW 6.030,00 | KRW 6.160,00 | KRW 5.650,00 | 16,55K |
| 2026-07-03 | KRW 6.290,00 | +%3,11 | KRW 6.060,00 | KRW 6.400,00 | KRW 5.800,00 | 12,72K |
| 2026-07-02 | KRW 6.100,00 | -%10,69 | KRW 6.560,00 | KRW 6.610,00 | KRW 5.950,00 | 48,77K |
| 2026-07-01 | KRW 6.830,00 | +%23,51 | KRW 5.960,00 | KRW 7.180,00 | KRW 5.830,00 | 327,78K |
| 2026-06-30 | KRW 5.530,00 | +%0,73 | KRW 5.490,00 | KRW 5.600,00 | KRW 5.330,00 | 8,54K |
| 2026-06-29 | KRW 5.490,00 | +%10,91 | KRW 4.950,00 | KRW 5.580,00 | KRW 4.950,00 | 25,08K |
| 2026-06-26 | KRW 4.950,00 | -%2,37 | KRW 5.080,00 | KRW 5.180,00 | KRW 4.860,00 | 11,18K |
| 2026-06-25 | KRW 5.070,00 | -%7,31 | KRW 5.710,00 | KRW 5.730,00 | KRW 5.050,00 | 7,87K |
| 2026-06-24 | KRW 5.470,00 | -%0,73 | KRW 5.490,00 | KRW 5.490,00 | KRW 5.100,00 | 16,40K |
| 2026-06-23 | KRW 5.510,00 | -%6,77 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.150,00 | 24,90K |
| 2026-06-22 | KRW 5.910,00 | -%3,27 | KRW 6.070,00 | KRW 6.370,00 | KRW 5.880,00 | 13,60K |
| 2026-06-19 | KRW 6.110,00 | -%2,55 | KRW 6.300,00 | KRW 6.360,00 | KRW 5.930,00 | 8,14K |
| 2026-06-18 | KRW 6.270,00 | -%3,09 | KRW 6.560,00 | KRW 6.580,00 | KRW 6.240,00 | 7,40K |
| 2026-06-17 | KRW 6.470,00 | %0,00 | KRW 6.480,00 | KRW 6.670,00 | KRW 6.250,00 | 5,45K |
| 2026-06-16 | KRW 6.470,00 | -%1,52 | KRW 6.570,00 | KRW 6.570,00 | KRW 6.380,00 | 6,95K |
| 2026-06-15 | KRW 6.570,00 | +%3,14 | KRW 6.350,00 | KRW 6.700,00 | KRW 6.350,00 | 11,14K |
| 2026-06-12 | KRW 6.370,00 | -%0,47 | KRW 6.340,00 | KRW 6.520,00 | KRW 6.000,00 | 12,14K |
| 2026-06-11 | KRW 6.400,00 | +%4,40 | KRW 6.000,00 | KRW 6.400,00 | KRW 6.000,00 | 6,19K |
| 2026-06-10 | KRW 6.130,00 | -%3,62 | KRW 6.130,00 | KRW 6.420,00 | KRW 6.060,00 | 7,80K |
| 2026-06-09 | KRW 6.360,00 | +%3,41 | KRW 6.150,00 | KRW 6.390,00 | KRW 6.150,00 | 10,67K |
| 2026-06-08 | KRW 6.150,00 | -%6,96 | KRW 6.380,00 | KRW 6.600,00 | KRW 6.000,00 | 14,72K |
| 2026-06-05 | KRW 6.610,00 | -%2,65 | KRW 6.790,00 | KRW 6.790,00 | KRW 6.350,00 | 17,78K |
| 2026-06-04 | KRW 6.790,00 | +%0,59 | KRW 6.750,00 | KRW 6.790,00 | KRW 6.480,00 | 9,66K |
| 2026-06-02 | KRW 6.750,00 | -%0,44 | KRW 6.730,00 | KRW 6.820,00 | KRW 6.505,00 | 23,16K |
| 2026-06-01 | KRW 6.780,00 | -%3,14 | KRW 7.000,00 | KRW 7.120,00 | KRW 6.680,00 | 20,79K |
| 2026-05-29 | KRW 7.000,00 | -%2,23 | KRW 7.300,00 | KRW 7.300,00 | KRW 6.930,00 | 11,32K |
| 2026-05-28 | KRW 7.160,00 | -%4,41 | KRW 7.440,00 | KRW 7.440,00 | KRW 6.910,00 | 21,19K |
| 2026-05-27 | KRW 7.490,00 | -%4,83 | KRW 7.870,00 | KRW 8.000,00 | KRW 7.320,00 | 18,19K |
| 2026-05-26 | KRW 7.870,00 | +%3,69 | KRW 7.590,00 | KRW 8.130,00 | KRW 7.590,00 | 39,40K |
| 2026-05-22 | KRW 7.590,00 | +%2,15 | KRW 7.420,00 | KRW 7.900,00 | KRW 7.420,00 | 36,92K |