Hana Materials Inc. 166090
KRX · Güney Kore · Elektronik Teknoloji
KRW 64.400,00+900,00 (+%1,42)
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 62.900,00 | -%0,94 | KRW 63.500,00 | KRW 64.200,00 | KRW 62.800,00 | 11,58K |
| 2026-10-01 | KRW 63.500,00 | +%5,83 | KRW 59.700,00 | KRW 63.500,00 | KRW 59.300,00 | 167,68K |
| 2026-09-30 | KRW 60.000,00 | +%0,33 | KRW 59.900,00 | KRW 61.000,00 | KRW 59.300,00 | 80,49K |
| 2026-09-29 | KRW 59.800,00 | +%4,91 | KRW 56.500,00 | KRW 59.800,00 | KRW 56.500,00 | 134,15K |
| 2026-09-28 | KRW 57.000,00 | -%2,90 | KRW 58.700,00 | KRW 59.100,00 | KRW 56.700,00 | 69,61K |
| 2026-09-23 | KRW 58.700,00 | +%3,35 | KRW 57.700,00 | KRW 59.100,00 | KRW 57.300,00 | 121,48K |
| 2026-09-22 | KRW 56.800,00 | -%1,05 | KRW 58.200,00 | KRW 58.300,00 | KRW 56.200,00 | 89,87K |
| 2026-09-21 | KRW 57.400,00 | +%3,05 | KRW 55.800,00 | KRW 57.600,00 | KRW 55.600,00 | 105,58K |
| 2026-09-18 | KRW 55.700,00 | +%3,53 | KRW 55.100,00 | KRW 56.650,00 | KRW 54.800,00 | 120,84K |
| 2026-09-17 | KRW 53.800,00 | +%1,89 | KRW 54.000,00 | KRW 54.400,00 | KRW 52.300,00 | 60,00K |
| 2026-09-16 | KRW 52.800,00 | +%0,57 | KRW 52.500,00 | KRW 53.000,00 | KRW 50.700,00 | 86,11K |
| 2026-09-15 | KRW 52.500,00 | +%3,14 | KRW 50.700,00 | KRW 54.400,00 | KRW 50.200,00 | 157,76K |
| 2026-09-14 | KRW 50.900,00 | -%2,49 | KRW 50.900,00 | KRW 51.900,00 | KRW 49.800,00 | 69,73K |
| 2026-09-11 | KRW 52.200,00 | -%5,09 | KRW 52.000,00 | KRW 53.100,00 | KRW 50.800,00 | 234,17K |
| 2026-09-10 | KRW 55.000,00 | +%5,57 | KRW 51.200,00 | KRW 55.000,00 | KRW 50.800,00 | 854,55K |
| 2026-09-09 | KRW 52.100,00 | +%1,36 | KRW 51.200,00 | KRW 54.000,00 | KRW 51.200,00 | 167,75K |
| 2026-09-08 | KRW 51.400,00 | -%1,91 | KRW 52.000,00 | KRW 53.500,00 | KRW 51.200,00 | 120,16K |
| 2026-09-07 | KRW 52.400,00 | +%5,01 | KRW 51.800,00 | KRW 53.600,00 | KRW 50.900,00 | 160,10K |
| 2026-09-04 | KRW 49.900,00 | +%0,71 | KRW 50.200,00 | KRW 51.000,00 | KRW 48.050,00 | 173,02K |
| 2026-09-03 | KRW 49.550,00 | -%1,10 | KRW 52.200,00 | KRW 52.200,00 | KRW 49.000,00 | 114,93K |
| 2026-09-02 | KRW 50.100,00 | -%0,79 | KRW 48.900,00 | KRW 51.000,00 | KRW 48.400,00 | 99,20K |
| 2026-09-01 | KRW 50.500,00 | -%2,51 | KRW 51.000,00 | KRW 51.400,00 | KRW 49.800,00 | 113,90K |
| 2026-08-31 | KRW 51.800,00 | -%1,52 | KRW 51.200,00 | KRW 51.800,00 | KRW 49.350,00 | 148,98K |
| 2026-08-28 | KRW 52.600,00 | -%2,59 | KRW 53.300,00 | KRW 54.300,00 | KRW 51.600,00 | 98,57K |
| 2026-08-27 | KRW 54.000,00 | +%2,08 | KRW 53.700,00 | KRW 54.800,00 | KRW 52.400,00 | 92,61K |
| 2026-08-26 | KRW 52.900,00 | -%3,99 | KRW 54.400,00 | KRW 55.000,00 | KRW 52.000,00 | 123,19K |
| 2026-08-25 | KRW 55.100,00 | +%8,25 | KRW 49.500,00 | KRW 55.200,00 | KRW 48.100,00 | 168,70K |
| 2026-08-24 | KRW 50.900,00 | -%4,68 | KRW 51.600,00 | KRW 53.800,00 | KRW 50.400,00 | 134,97K |
| 2026-08-21 | KRW 53.400,00 | -%4,30 | KRW 54.500,00 | KRW 54.700,00 | KRW 52.200,00 | 108,26K |
| 2026-08-20 | KRW 55.800,00 | +%0,72 | KRW 55.900,00 | KRW 56.900,00 | KRW 55.100,00 | 110,67K |
| 2026-08-19 | KRW 55.400,00 | -%1,95 | KRW 54.700,00 | KRW 58.200,00 | KRW 53.200,00 | 146,52K |
| 2026-08-18 | KRW 56.500,00 | -%3,09 | KRW 58.300,00 | KRW 59.400,00 | KRW 56.000,00 | 183,17K |
| 2026-08-14 | KRW 58.300,00 | -%2,83 | KRW 60.200,00 | KRW 60.500,00 | KRW 54.700,00 | 411,49K |
| 2026-08-13 | KRW 60.000,00 | -%5,36 | KRW 62.000,00 | KRW 62.600,00 | KRW 56.500,00 | 667,09K |
| 2026-08-12 | KRW 63.400,00 | +%0,16 | KRW 63.000,00 | KRW 66.000,00 | KRW 61.400,00 | 174,13K |
| 2026-08-11 | KRW 63.300,00 | +%4,98 | KRW 59.000,00 | KRW 64.800,00 | KRW 58.200,00 | 218,66K |
| 2026-08-10 | KRW 60.300,00 | +%12,50 | KRW 53.900,00 | KRW 61.000,00 | KRW 53.400,00 | 180,72K |
| 2026-08-07 | KRW 53.600,00 | -%2,72 | KRW 55.300,00 | KRW 57.800,00 | KRW 51.900,00 | 123,66K |
| 2026-08-06 | KRW 55.100,00 | -%1,43 | KRW 55.000,00 | KRW 56.900,00 | KRW 54.000,00 | 128,79K |
| 2026-08-05 | KRW 55.900,00 | +%1,82 | KRW 57.400,00 | KRW 58.100,00 | KRW 54.600,00 | 136,67K |
| 2026-08-04 | KRW 54.900,00 | +%1,48 | KRW 55.200,00 | KRW 57.400,00 | KRW 53.500,00 | 122,16K |
| 2026-08-03 | KRW 54.100,00 | +%2,85 | KRW 51.400,00 | KRW 56.400,00 | KRW 51.000,00 | 145,91K |
| 2026-07-31 | KRW 52.600,00 | +%21,90 | KRW 49.700,00 | KRW 53.700,00 | KRW 48.600,00 | 186,12K |
| 2026-07-30 | KRW 43.150,00 | -%5,06 | KRW 43.250,00 | KRW 47.550,00 | KRW 43.000,00 | 144,85K |
| 2026-07-29 | KRW 45.450,00 | -%5,61 | KRW 48.250,00 | KRW 51.900,00 | KRW 40.200,00 | 265,23K |
| 2026-07-28 | KRW 48.150,00 | -%14,17 | KRW 52.000,00 | KRW 54.000,00 | KRW 47.900,00 | 157,30K |
| 2026-07-27 | KRW 56.100,00 | +%2,56 | KRW 55.200,00 | KRW 59.200,00 | KRW 54.500,00 | 126,76K |
| 2026-07-24 | KRW 54.700,00 | %0,00 | KRW 54.100,00 | KRW 58.200,00 | KRW 53.500,00 | 266,94K |
| 2026-07-23 | KRW 54.700,00 | +%2,82 | KRW 54.400,00 | KRW 56.400,00 | KRW 52.700,00 | 107,37K |
| 2026-07-22 | KRW 53.200,00 | -%0,19 | KRW 57.200,00 | KRW 58.700,00 | KRW 51.500,00 | 136,30K |
| 2026-07-21 | KRW 53.300,00 | %0,00 | KRW 53.300,00 | KRW 54.200,00 | KRW 51.100,00 | 103,74K |
| 2026-07-20 | KRW 53.300,00 | -%2,38 | KRW 52.100,00 | KRW 56.200,00 | KRW 51.100,00 | 119,22K |
| 2026-07-16 | KRW 54.600,00 | -%5,70 | KRW 56.000,00 | KRW 57.200,00 | KRW 52.700,00 | 115,56K |
| 2026-07-15 | KRW 57.900,00 | +%9,45 | KRW 55.000,00 | KRW 58.800,00 | KRW 54.400,00 | 167,22K |
| 2026-07-14 | KRW 52.900,00 | -%3,11 | KRW 55.300,00 | KRW 57.000,00 | KRW 49.400,00 | 174,97K |
| 2026-07-13 | KRW 54.600,00 | -%3,19 | KRW 57.300,00 | KRW 61.200,00 | KRW 52.300,00 | 162,01K |
| 2026-07-10 | KRW 56.400,00 | +%11,24 | KRW 52.800,00 | KRW 57.800,00 | KRW 52.300,00 | 168,14K |
| 2026-07-09 | KRW 50.700,00 | +%5,41 | KRW 48.550,00 | KRW 53.500,00 | KRW 48.200,00 | 191,86K |
| 2026-07-08 | KRW 48.100,00 | -%6,96 | KRW 49.350,00 | KRW 51.900,00 | KRW 47.800,00 | 154,83K |
| 2026-07-07 | KRW 51.700,00 | -%6,17 | KRW 54.500,00 | KRW 56.000,00 | KRW 50.200,00 | 201,00K |
| 2026-07-06 | KRW 55.100,00 | -%4,51 | KRW 58.200,00 | KRW 58.800,00 | KRW 51.500,00 | 183,64K |
| 2026-07-03 | KRW 57.700,00 | +%2,67 | KRW 55.700,00 | KRW 58.100,00 | KRW 52.200,00 | 165,18K |
| 2026-07-02 | KRW 56.200,00 | -%16,12 | KRW 62.500,00 | KRW 63.100,00 | KRW 55.800,00 | 400,23K |
| 2026-07-01 | KRW 67.000,00 | +%6,01 | KRW 66.600,00 | KRW 72.800,00 | KRW 62.600,00 | 281,79K |
| 2026-06-30 | KRW 63.200,00 | +%2,10 | KRW 62.700,00 | KRW 65.700,00 | KRW 62.100,00 | 132,94K |
| 2026-06-29 | KRW 61.900,00 | +%5,45 | KRW 59.200,00 | KRW 64.100,00 | KRW 59.200,00 | 142,41K |
| 2026-06-26 | KRW 58.700,00 | -%1,51 | KRW 59.900,00 | KRW 62.900,00 | KRW 57.000,00 | 184,93K |
| 2026-06-25 | KRW 59.600,00 | -%1,00 | KRW 62.100,00 | KRW 66.100,00 | KRW 58.700,00 | 204,44K |
| 2026-06-24 | KRW 60.200,00 | -%1,15 | KRW 61.200,00 | KRW 62.500,00 | KRW 57.700,00 | 195,22K |
| 2026-06-23 | KRW 60.900,00 | -%10,96 | KRW 69.700,00 | KRW 69.700,00 | KRW 60.500,00 | 181,58K |
| 2026-06-22 | KRW 68.400,00 | +%6,05 | KRW 62.600,00 | KRW 68.600,00 | KRW 62.600,00 | 212,39K |
| 2026-06-19 | KRW 64.500,00 | -%6,52 | KRW 69.700,00 | KRW 69.700,00 | KRW 62.300,00 | 196,82K |
| 2026-06-18 | KRW 69.000,00 | -%4,17 | KRW 72.000,00 | KRW 72.500,00 | KRW 67.400,00 | 201,00K |
| 2026-06-17 | KRW 72.000,00 | +%2,42 | KRW 70.900,00 | KRW 75.000,00 | KRW 69.500,00 | 201,83K |
| 2026-06-16 | KRW 70.300,00 | -%5,51 | KRW 74.400,00 | KRW 75.400,00 | KRW 70.300,00 | 166,45K |
| 2026-06-15 | KRW 74.400,00 | +%1,78 | KRW 76.300,00 | KRW 77.800,00 | KRW 73.100,00 | 166,55K |
| 2026-06-12 | KRW 73.100,00 | +%7,82 | KRW 71.200,00 | KRW 76.500,00 | KRW 69.900,00 | 400,55K |
| 2026-06-11 | KRW 67.800,00 | +%11,51 | KRW 60.300,00 | KRW 68.200,00 | KRW 59.300,00 | 394,69K |
| 2026-06-10 | KRW 60.800,00 | -%3,80 | KRW 61.200,00 | KRW 66.200,00 | KRW 59.000,00 | 257,26K |
| 2026-06-09 | KRW 63.200,00 | +%11,46 | KRW 60.100,00 | KRW 65.700,00 | KRW 58.600,00 | 333,90K |
| 2026-06-08 | KRW 56.700,00 | -%10,28 | KRW 58.500,00 | KRW 60.400,00 | KRW 55.800,00 | 244,55K |
| 2026-06-05 | KRW 63.200,00 | -%0,32 | KRW 67.200,00 | KRW 68.900,00 | KRW 61.000,00 | 439,92K |
| 2026-06-04 | KRW 63.400,00 | +%8,75 | KRW 61.200,00 | KRW 68.900,00 | KRW 60.200,00 | 360,05K |
| 2026-06-02 | KRW 58.300,00 | -%3,48 | KRW 59.000,00 | KRW 59.900,00 | KRW 56.700,00 | 286,82K |
| 2026-06-01 | KRW 60.400,00 | -%5,63 | KRW 62.900,00 | KRW 63.500,00 | KRW 59.600,00 | 468,94K |
| 2026-05-29 | KRW 64.000,00 | -%7,78 | KRW 70.700,00 | KRW 71.700,00 | KRW 63.500,00 | 512,82K |
| 2026-05-28 | KRW 69.400,00 | -%6,59 | KRW 73.900,00 | KRW 74.000,00 | KRW 66.600,00 | 298,44K |
| 2026-05-27 | KRW 74.300,00 | -%7,13 | KRW 83.300,00 | KRW 83.400,00 | KRW 73.700,00 | 233,74K |
| 2026-05-26 | KRW 80.000,00 | -%1,36 | KRW 85.600,00 | KRW 87.900,00 | KRW 78.600,00 | 261,77K |
| 2026-05-22 | KRW 81.100,00 | +%11,86 | KRW 74.700,00 | KRW 84.000,00 | KRW 73.500,00 | 388,28K |