Hugel, Inc. 145020
KRX · Güney Kore · Sağlık Teknolojisi
KRW 180.600,00+900,00 (+%0,50)
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 180.600,00 | +%0,50 | KRW 178.200,00 | KRW 181.000,00 | KRW 175.500,00 | 65,54K |
| 2026-09-30 | KRW 179.700,00 | -%1,96 | KRW 184.400,00 | KRW 185.500,00 | KRW 178.700,00 | 47,09K |
| 2026-09-29 | KRW 183.300,00 | -%1,50 | KRW 180.900,00 | KRW 189.000,00 | KRW 178.600,00 | 102,07K |
| 2026-09-28 | KRW 186.100,00 | -%0,48 | KRW 187.700,00 | KRW 190.800,00 | KRW 182.300,00 | 85,82K |
| 2026-09-23 | KRW 187.000,00 | -%1,79 | KRW 189.900,00 | KRW 191.300,00 | KRW 185.900,00 | 42,22K |
| 2026-09-22 | KRW 190.400,00 | -%7,57 | KRW 205.000,00 | KRW 205.500,00 | KRW 188.200,00 | 204,51K |
| 2026-09-21 | KRW 206.000,00 | -%3,74 | KRW 212.500,00 | KRW 213.500,00 | KRW 205.000,00 | 77,39K |
| 2026-09-18 | KRW 214.000,00 | -%7,56 | KRW 232.000,00 | KRW 233.500,00 | KRW 212.500,00 | 164,42K |
| 2026-09-17 | KRW 231.500,00 | +%0,22 | KRW 231.500,00 | KRW 232.000,00 | KRW 228.000,00 | 29,44K |
| 2026-09-16 | KRW 231.000,00 | -%1,91 | KRW 232.500,00 | KRW 234.500,00 | KRW 227.500,00 | 28,52K |
| 2026-09-15 | KRW 235.500,00 | +%1,51 | KRW 229.500,00 | KRW 238.500,00 | KRW 229.500,00 | 38,04K |
| 2026-09-14 | KRW 232.000,00 | +%0,43 | KRW 228.500,00 | KRW 234.500,00 | KRW 225.500,00 | 31,16K |
| 2026-09-11 | KRW 231.000,00 | -%2,12 | KRW 229.500,00 | KRW 235.000,00 | KRW 229.000,00 | 32,93K |
| 2026-09-10 | KRW 236.000,00 | %0,00 | KRW 235.000,00 | KRW 236.000,00 | KRW 227.500,00 | 41,74K |
| 2026-09-09 | KRW 236.000,00 | -%0,84 | KRW 236.500,00 | KRW 238.500,00 | KRW 234.500,00 | 24,66K |
| 2026-09-08 | KRW 238.000,00 | -%2,06 | KRW 243.500,00 | KRW 244.500,00 | KRW 237.500,00 | 22,72K |
| 2026-09-07 | KRW 243.000,00 | -%0,41 | KRW 245.000,00 | KRW 245.000,00 | KRW 241.000,00 | 11,44K |
| 2026-09-04 | KRW 244.000,00 | +%1,46 | KRW 243.000,00 | KRW 245.000,00 | KRW 240.500,00 | 27,88K |
| 2026-09-03 | KRW 240.500,00 | -%2,04 | KRW 247.500,00 | KRW 251.000,00 | KRW 239.000,00 | 30,77K |
| 2026-09-02 | KRW 245.500,00 | +%0,20 | KRW 242.000,00 | KRW 251.500,00 | KRW 237.000,00 | 35,70K |
| 2026-09-01 | KRW 245.000,00 | -%2,78 | KRW 249.500,00 | KRW 250.500,00 | KRW 242.500,00 | 24,85K |
| 2026-08-31 | KRW 252.000,00 | -%2,70 | KRW 257.000,00 | KRW 257.000,00 | KRW 246.000,00 | 39,31K |
| 2026-08-28 | KRW 259.000,00 | +%5,50 | KRW 244.500,00 | KRW 262.000,00 | KRW 244.500,00 | 54,16K |
| 2026-08-27 | KRW 245.500,00 | -%2,00 | KRW 247.500,00 | KRW 252.000,00 | KRW 244.500,00 | 20,89K |
| 2026-08-26 | KRW 250.500,00 | +%0,80 | KRW 245.500,00 | KRW 252.500,00 | KRW 245.500,00 | 21,74K |
| 2026-08-25 | KRW 248.500,00 | -%0,80 | KRW 248.500,00 | KRW 251.000,00 | KRW 241.250,00 | 19,86K |
| 2026-08-24 | KRW 250.500,00 | +%2,24 | KRW 243.000,00 | KRW 256.000,00 | KRW 243.000,00 | 37,60K |
| 2026-08-21 | KRW 245.000,00 | -%1,61 | KRW 243.000,00 | KRW 247.000,00 | KRW 238.000,00 | 27,72K |
| 2026-08-20 | KRW 249.000,00 | +%0,81 | KRW 249.000,00 | KRW 251.500,00 | KRW 243.000,00 | 34,36K |
| 2026-08-19 | KRW 247.000,00 | -%0,40 | KRW 240.500,00 | KRW 248.000,00 | KRW 233.500,00 | 62,94K |
| 2026-08-18 | KRW 248.000,00 | -%3,13 | KRW 253.000,00 | KRW 253.000,00 | KRW 241.500,00 | 66,31K |
| 2026-08-14 | KRW 256.000,00 | -%2,48 | KRW 262.500,00 | KRW 264.000,00 | KRW 250.500,00 | 48,36K |
| 2026-08-13 | KRW 262.500,00 | -%2,23 | KRW 266.000,00 | KRW 266.000,00 | KRW 255.000,00 | 53,62K |
| 2026-08-12 | KRW 268.500,00 | -%4,96 | KRW 278.000,00 | KRW 281.500,00 | KRW 266.500,00 | 49,29K |
| 2026-08-11 | KRW 282.500,00 | +%1,07 | KRW 277.000,00 | KRW 294.500,00 | KRW 277.000,00 | 68,32K |
| 2026-08-10 | KRW 279.500,00 | +%2,19 | KRW 273.000,00 | KRW 281.500,00 | KRW 261.000,00 | 71,94K |
| 2026-08-07 | KRW 273.500,00 | -%1,97 | KRW 273.500,00 | KRW 284.500,00 | KRW 264.500,00 | 96,14K |
| 2026-08-06 | KRW 279.000,00 | +%7,31 | KRW 262.500,00 | KRW 295.000,00 | KRW 262.500,00 | 123,62K |
| 2026-08-05 | KRW 260.000,00 | +%0,78 | KRW 258.000,00 | KRW 263.000,00 | KRW 254.000,00 | 38,98K |
| 2026-08-04 | KRW 258.000,00 | +%7,95 | KRW 242.000,00 | KRW 259.000,00 | KRW 241.000,00 | 50,80K |
| 2026-08-03 | KRW 239.000,00 | +%2,80 | KRW 230.500,00 | KRW 244.000,00 | KRW 228.500,00 | 34,15K |
| 2026-07-31 | KRW 232.500,00 | +%3,56 | KRW 228.000,00 | KRW 234.500,00 | KRW 223.500,00 | 34,72K |
| 2026-07-30 | KRW 224.500,00 | -%2,18 | KRW 229.500,00 | KRW 238.000,00 | KRW 222.000,00 | 37,35K |
| 2026-07-29 | KRW 229.500,00 | -%3,37 | KRW 239.500,00 | KRW 240.000,00 | KRW 216.500,00 | 71,57K |
| 2026-07-28 | KRW 237.500,00 | -%2,26 | KRW 237.000,00 | KRW 246.000,00 | KRW 234.000,00 | 37,26K |
| 2026-07-27 | KRW 243.000,00 | +%3,62 | KRW 239.000,00 | KRW 251.000,00 | KRW 234.500,00 | 44,46K |
| 2026-07-24 | KRW 234.500,00 | -%2,90 | KRW 235.000,00 | KRW 242.000,00 | KRW 233.500,00 | 23,41K |
| 2026-07-23 | KRW 241.500,00 | +%9,03 | KRW 225.500,00 | KRW 243.500,00 | KRW 224.000,00 | 61,69K |
| 2026-07-22 | KRW 221.500,00 | -%3,06 | KRW 231.000,00 | KRW 233.500,00 | KRW 221.500,00 | 53,58K |
| 2026-07-21 | KRW 228.500,00 | -%0,65 | KRW 229.000,00 | KRW 231.000,00 | KRW 223.500,00 | 29,01K |
| 2026-07-20 | KRW 230.000,00 | -%3,97 | KRW 239.000,00 | KRW 239.000,00 | KRW 228.500,00 | 37,81K |
| 2026-07-16 | KRW 239.500,00 | +%2,57 | KRW 234.000,00 | KRW 243.000,00 | KRW 231.000,00 | 34,55K |
| 2026-07-15 | KRW 233.500,00 | +%2,86 | KRW 229.500,00 | KRW 235.500,00 | KRW 227.000,00 | 29,44K |
| 2026-07-14 | KRW 227.000,00 | -%7,35 | KRW 250.000,00 | KRW 250.500,00 | KRW 223.500,00 | 66,85K |
| 2026-07-13 | KRW 245.000,00 | +%1,87 | KRW 244.500,00 | KRW 259.500,00 | KRW 242.500,00 | 55,63K |
| 2026-07-10 | KRW 240.500,00 | +%1,91 | KRW 238.500,00 | KRW 249.000,00 | KRW 234.500,00 | 36,47K |
| 2026-07-09 | KRW 236.000,00 | -%1,46 | KRW 242.500,00 | KRW 249.500,00 | KRW 236.000,00 | 67,28K |
| 2026-07-08 | KRW 239.500,00 | -%3,43 | KRW 247.500,00 | KRW 248.000,00 | KRW 234.500,00 | 57,42K |
| 2026-07-07 | KRW 248.000,00 | +%1,02 | KRW 243.500,00 | KRW 257.500,00 | KRW 242.500,00 | 66,87K |
| 2026-07-06 | KRW 245.500,00 | -%3,73 | KRW 257.000,00 | KRW 257.000,00 | KRW 238.000,00 | 38,72K |
| 2026-07-03 | KRW 255.000,00 | -%5,56 | KRW 275.500,00 | KRW 275.500,00 | KRW 251.000,00 | 46,72K |
| 2026-07-02 | KRW 270.000,00 | -%1,64 | KRW 274.000,00 | KRW 286.000,00 | KRW 267.500,00 | 59,21K |
| 2026-07-01 | KRW 274.500,00 | +%3,98 | KRW 267.500,00 | KRW 290.500,00 | KRW 261.500,00 | 81,74K |
| 2026-06-30 | KRW 264.000,00 | -%3,83 | KRW 270.000,00 | KRW 274.500,00 | KRW 260.500,00 | 54,74K |
| 2026-06-29 | KRW 274.500,00 | +%8,71 | KRW 258.500,00 | KRW 276.500,00 | KRW 258.000,00 | 83,58K |
| 2026-06-26 | KRW 252.500,00 | -%0,59 | KRW 253.500,00 | KRW 259.000,00 | KRW 244.500,00 | 66,48K |
| 2026-06-25 | KRW 254.000,00 | -%2,12 | KRW 254.000,00 | KRW 264.000,00 | KRW 247.000,00 | 45,36K |
| 2026-06-24 | KRW 259.500,00 | +%7,23 | KRW 245.500,00 | KRW 262.500,00 | KRW 237.000,00 | 79,25K |
| 2026-06-23 | KRW 242.000,00 | -%4,35 | KRW 250.000,00 | KRW 269.000,00 | KRW 239.500,00 | 76,90K |
| 2026-06-22 | KRW 253.000,00 | +%4,55 | KRW 244.000,00 | KRW 255.000,00 | KRW 241.000,00 | 68,58K |
| 2026-06-19 | KRW 242.000,00 | -%3,59 | KRW 251.000,00 | KRW 262.000,00 | KRW 236.500,00 | 70,42K |
| 2026-06-18 | KRW 251.000,00 | -%2,71 | KRW 256.500,00 | KRW 257.000,00 | KRW 250.500,00 | 47,74K |
| 2026-06-17 | KRW 258.000,00 | +%7,72 | KRW 242.500,00 | KRW 260.000,00 | KRW 236.500,00 | 59,20K |
| 2026-06-16 | KRW 239.500,00 | -%3,43 | KRW 246.000,00 | KRW 249.500,00 | KRW 237.000,00 | 54,18K |
| 2026-06-15 | KRW 248.000,00 | +%1,43 | KRW 248.500,00 | KRW 251.000,00 | KRW 244.000,00 | 37,87K |
| 2026-06-12 | KRW 244.500,00 | -%0,41 | KRW 253.500,00 | KRW 253.500,00 | KRW 241.000,00 | 38,35K |
| 2026-06-11 | KRW 245.500,00 | +%2,51 | KRW 235.500,00 | KRW 245.500,00 | KRW 232.000,00 | 61,14K |
| 2026-06-10 | KRW 239.500,00 | -%1,03 | KRW 239.000,00 | KRW 246.500,00 | KRW 236.000,00 | 22,24K |
| 2026-06-09 | KRW 242.000,00 | +%6,14 | KRW 230.000,00 | KRW 252.500,00 | KRW 230.000,00 | 49,90K |
| 2026-06-08 | KRW 228.000,00 | -%7,32 | KRW 234.500,00 | KRW 237.500,00 | KRW 226.500,00 | 58,46K |
| 2026-06-05 | KRW 246.000,00 | -%2,19 | KRW 259.000,00 | KRW 260.000,00 | KRW 246.000,00 | 35,03K |
| 2026-06-04 | KRW 251.500,00 | +%3,50 | KRW 245.000,00 | KRW 262.500,00 | KRW 236.000,00 | 69,44K |
| 2026-06-02 | KRW 243.000,00 | -%2,21 | KRW 238.500,00 | KRW 249.000,00 | KRW 238.500,00 | 61,14K |
| 2026-06-01 | KRW 248.500,00 | %0,00 | KRW 248.500,00 | KRW 254.000,00 | KRW 239.000,00 | 56,53K |
| 2026-05-29 | KRW 248.500,00 | -%2,17 | KRW 253.000,00 | KRW 254.000,00 | KRW 242.000,00 | 48,68K |
| 2026-05-28 | KRW 254.000,00 | -%0,39 | KRW 253.000,00 | KRW 256.000,00 | KRW 242.500,00 | 55,35K |
| 2026-05-27 | KRW 255.000,00 | -%2,11 | KRW 261.500,00 | KRW 263.500,00 | KRW 253.000,00 | 49,83K |
| 2026-05-26 | KRW 260.500,00 | -%2,62 | KRW 273.000,00 | KRW 275.000,00 | KRW 260.000,00 | 52,52K |
| 2026-05-22 | KRW 267.500,00 | +%3,28 | KRW 263.500,00 | KRW 279.500,00 | KRW 262.000,00 | 72,36K |
| 2026-05-21 | KRW 259.000,00 | +%1,97 | KRW 256.000,00 | KRW 266.500,00 | KRW 255.000,00 | 54,24K |