Hyundai Industrial Co., Ltd. 170030
KRX · Güney Kore · Üretici İmalatı
KRW 4.935,00+105,00 (+%2,17)
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 4.935,00 | +%2,17 | KRW 4.830,00 | KRW 4.950,00 | KRW 4.820,00 | 24,00K |
| 2026-10-01 | KRW 4.830,00 | +%0,73 | KRW 4.825,00 | KRW 4.850,00 | KRW 4.720,00 | 11,41K |
| 2026-09-30 | KRW 4.795,00 | +%0,74 | KRW 4.760,00 | KRW 4.805,00 | KRW 4.750,00 | 10,34K |
| 2026-09-29 | KRW 4.760,00 | -%0,31 | KRW 4.750,00 | KRW 4.785,00 | KRW 4.735,00 | 7,96K |
| 2026-09-28 | KRW 4.775,00 | +%0,10 | KRW 4.770,00 | KRW 4.810,00 | KRW 4.745,00 | 11,40K |
| 2026-09-23 | KRW 4.770,00 | +%0,63 | KRW 4.770,00 | KRW 4.800,00 | KRW 4.725,00 | 10,29K |
| 2026-09-22 | KRW 4.740,00 | -%0,11 | KRW 4.770,00 | KRW 4.820,00 | KRW 4.730,00 | 8,61K |
| 2026-09-21 | KRW 4.745,00 | -%1,15 | KRW 4.800,00 | KRW 4.840,00 | KRW 4.715,00 | 12,04K |
| 2026-09-18 | KRW 4.800,00 | +%0,31 | KRW 4.820,00 | KRW 4.820,00 | KRW 4.750,00 | 9,73K |
| 2026-09-17 | KRW 4.785,00 | +%0,74 | KRW 4.750,00 | KRW 4.815,00 | KRW 4.735,00 | 6,55K |
| 2026-09-16 | KRW 4.750,00 | %0,00 | KRW 4.765,00 | KRW 4.800,00 | KRW 4.660,00 | 5,90K |
| 2026-09-15 | KRW 4.750,00 | -%0,63 | KRW 4.770,00 | KRW 4.780,00 | KRW 4.730,00 | 23,48K |
| 2026-09-14 | KRW 4.780,00 | %0,00 | KRW 4.755,00 | KRW 4.790,00 | KRW 4.690,00 | 14,82K |
| 2026-09-11 | KRW 4.780,00 | +%0,95 | KRW 4.735,00 | KRW 4.780,00 | KRW 4.705,00 | 5,56K |
| 2026-09-10 | KRW 4.735,00 | -%0,21 | KRW 4.745,00 | KRW 4.785,00 | KRW 4.710,00 | 13,70K |
| 2026-09-09 | KRW 4.745,00 | %0,00 | KRW 4.785,00 | KRW 4.790,00 | KRW 4.740,00 | 7,67K |
| 2026-09-08 | KRW 4.745,00 | -%1,15 | KRW 4.825,00 | KRW 4.870,00 | KRW 4.735,00 | 13,40K |
| 2026-09-07 | KRW 4.800,00 | +%0,10 | KRW 4.820,00 | KRW 4.845,00 | KRW 4.770,00 | 12,51K |
| 2026-09-04 | KRW 4.795,00 | +%1,27 | KRW 4.760,00 | KRW 4.810,00 | KRW 4.720,00 | 13,42K |
| 2026-09-03 | KRW 4.735,00 | -%1,04 | KRW 4.785,00 | KRW 4.825,00 | KRW 4.715,00 | 20,16K |
| 2026-09-02 | KRW 4.785,00 | -%1,34 | KRW 4.850,00 | KRW 4.875,00 | KRW 4.765,00 | 14,62K |
| 2026-09-01 | KRW 4.850,00 | -%0,61 | KRW 4.850,00 | KRW 4.910,00 | KRW 4.840,00 | 9,01K |
| 2026-08-31 | KRW 4.880,00 | +%0,10 | KRW 4.875,00 | KRW 4.900,00 | KRW 4.750,00 | 11,29K |
| 2026-08-28 | KRW 4.875,00 | +%0,10 | KRW 4.860,00 | KRW 4.930,00 | KRW 4.830,00 | 12,19K |
| 2026-08-27 | KRW 4.870,00 | -%2,40 | KRW 4.990,00 | KRW 5.020,00 | KRW 4.870,00 | 23,08K |
| 2026-08-26 | KRW 4.990,00 | +%1,01 | KRW 4.900,00 | KRW 5.040,00 | KRW 4.900,00 | 28,49K |
| 2026-08-25 | KRW 4.940,00 | +%1,96 | KRW 4.810,00 | KRW 5.250,00 | KRW 4.810,00 | 76,23K |
| 2026-08-24 | KRW 4.845,00 | -%0,21 | KRW 4.855,00 | KRW 4.995,00 | KRW 4.805,00 | 10,41K |
| 2026-08-21 | KRW 4.855,00 | -%2,51 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.655,00 | 19,87K |
| 2026-08-20 | KRW 4.980,00 | -%0,60 | KRW 5.010,00 | KRW 5.040,00 | KRW 4.940,00 | 14,60K |
| 2026-08-19 | KRW 5.010,00 | -%1,18 | KRW 5.000,00 | KRW 5.090,00 | KRW 4.900,00 | 23,05K |
| 2026-08-18 | KRW 5.070,00 | -%0,39 | KRW 5.100,00 | KRW 5.120,00 | KRW 4.980,00 | 41,45K |
| 2026-08-14 | KRW 5.090,00 | +%0,99 | KRW 5.050,00 | KRW 5.280,00 | KRW 5.050,00 | 130,52K |
| 2026-08-13 | KRW 5.040,00 | +%0,60 | KRW 5.030,00 | KRW 5.100,00 | KRW 4.955,00 | 38,32K |
| 2026-08-12 | KRW 5.010,00 | %0,00 | KRW 5.030,00 | KRW 5.050,00 | KRW 4.900,00 | 16,98K |
| 2026-08-11 | KRW 5.010,00 | +%0,80 | KRW 4.970,00 | KRW 5.050,00 | KRW 4.970,00 | 19,61K |
| 2026-08-10 | KRW 4.970,00 | +%2,47 | KRW 4.860,00 | KRW 4.980,00 | KRW 4.860,00 | 21,57K |
| 2026-08-07 | KRW 4.850,00 | +%0,21 | KRW 4.840,00 | KRW 4.895,00 | KRW 4.810,00 | 17,54K |
| 2026-08-06 | KRW 4.840,00 | -%0,10 | KRW 4.845,00 | KRW 4.860,00 | KRW 4.760,00 | 13,92K |
| 2026-08-05 | KRW 4.845,00 | +%1,25 | KRW 4.790,00 | KRW 4.865,00 | KRW 4.790,00 | 21,98K |
| 2026-08-04 | KRW 4.785,00 | +%1,16 | KRW 4.685,00 | KRW 4.800,00 | KRW 4.685,00 | 14,97K |
| 2026-08-03 | KRW 4.730,00 | +%1,72 | KRW 4.635,00 | KRW 4.795,00 | KRW 4.570,00 | 22,10K |
| 2026-07-31 | KRW 4.650,00 | +%6,90 | KRW 4.500,00 | KRW 4.650,00 | KRW 4.445,00 | 34,19K |
| 2026-07-30 | KRW 4.350,00 | +%2,59 | KRW 4.050,00 | KRW 4.480,00 | KRW 4.050,00 | 39,71K |
| 2026-07-29 | KRW 4.240,00 | -%6,61 | KRW 4.540,00 | KRW 4.625,00 | KRW 4.160,00 | 67,75K |
| 2026-07-28 | KRW 4.540,00 | -%3,40 | KRW 4.665,00 | KRW 4.750,00 | KRW 4.500,00 | 34,06K |
| 2026-07-27 | KRW 4.700,00 | -%1,67 | KRW 4.820,00 | KRW 4.820,00 | KRW 4.690,00 | 10,99K |
| 2026-07-24 | KRW 4.780,00 | -%1,24 | KRW 4.840,00 | KRW 4.840,00 | KRW 4.685,00 | 14,15K |
| 2026-07-23 | KRW 4.840,00 | +%4,42 | KRW 4.635,00 | KRW 4.840,00 | KRW 4.635,00 | 17,33K |
| 2026-07-22 | KRW 4.635,00 | +%1,31 | KRW 4.660,00 | KRW 4.810,00 | KRW 4.635,00 | 28,47K |
| 2026-07-21 | KRW 4.575,00 | -%1,19 | KRW 4.490,00 | KRW 4.690,00 | KRW 4.490,00 | 23,91K |
| 2026-07-20 | KRW 4.630,00 | -%3,14 | KRW 4.620,00 | KRW 4.780,00 | KRW 4.600,00 | 28,05K |
| 2026-07-16 | KRW 4.780,00 | -%0,73 | KRW 4.815,00 | KRW 4.860,00 | KRW 4.730,00 | 9,86K |
| 2026-07-15 | KRW 4.815,00 | +%4,22 | KRW 4.600,00 | KRW 4.825,00 | KRW 4.600,00 | 24,62K |
| 2026-07-14 | KRW 4.620,00 | -%1,91 | KRW 4.705,00 | KRW 4.715,00 | KRW 4.570,00 | 79,67K |
| 2026-07-13 | KRW 4.710,00 | -%1,88 | KRW 4.820,00 | KRW 4.890,00 | KRW 4.700,00 | 18,14K |
| 2026-07-10 | KRW 4.800,00 | +%5,49 | KRW 4.550,00 | KRW 4.885,00 | KRW 4.550,00 | 40,92K |
| 2026-07-09 | KRW 4.550,00 | -%2,47 | KRW 4.600,00 | KRW 4.730,00 | KRW 4.550,00 | 40,75K |
| 2026-07-08 | KRW 4.665,00 | -%2,10 | KRW 4.660,00 | KRW 4.850,00 | KRW 4.620,00 | 34,27K |
| 2026-07-07 | KRW 4.765,00 | -%2,36 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.695,00 | 23,25K |
| 2026-07-06 | KRW 4.880,00 | -%0,10 | KRW 4.885,00 | KRW 4.935,00 | KRW 4.795,00 | 19,52K |
| 2026-07-03 | KRW 4.885,00 | +%1,56 | KRW 4.800,00 | KRW 4.885,00 | KRW 4.700,00 | 21,40K |
| 2026-07-02 | KRW 4.810,00 | -%1,54 | KRW 4.885,00 | KRW 4.895,00 | KRW 4.680,00 | 30,17K |
| 2026-07-01 | KRW 4.885,00 | +%1,24 | KRW 4.825,00 | KRW 4.930,00 | KRW 4.770,00 | 20,73K |
| 2026-06-30 | KRW 4.825,00 | -%0,10 | KRW 4.795,00 | KRW 4.920,00 | KRW 4.730,00 | 17,64K |
| 2026-06-29 | KRW 4.830,00 | +%5,00 | KRW 4.440,00 | KRW 4.900,00 | KRW 4.440,00 | 26,12K |
| 2026-06-26 | KRW 4.600,00 | -%2,13 | KRW 4.640,00 | KRW 4.650,00 | KRW 4.400,00 | 76,52K |
| 2026-06-25 | KRW 4.700,00 | -%0,32 | KRW 4.715,00 | KRW 4.855,00 | KRW 4.695,00 | 19,79K |
| 2026-06-24 | KRW 4.715,00 | +%1,07 | KRW 4.715,00 | KRW 4.865,00 | KRW 4.660,00 | 42,83K |
| 2026-06-23 | KRW 4.665,00 | -%6,33 | KRW 4.970,00 | KRW 4.980,00 | KRW 4.665,00 | 84,18K |
| 2026-06-22 | KRW 4.980,00 | -%1,58 | KRW 4.915,00 | KRW 5.070,00 | KRW 4.905,00 | 38,24K |
| 2026-06-19 | KRW 5.060,00 | -%2,50 | KRW 5.190,00 | KRW 5.220,00 | KRW 4.995,00 | 37,51K |
| 2026-06-18 | KRW 5.190,00 | -%1,33 | KRW 5.250,00 | KRW 5.280,00 | KRW 5.160,00 | 28,47K |
| 2026-06-17 | KRW 5.260,00 | -%1,68 | KRW 5.350,00 | KRW 5.360,00 | KRW 5.230,00 | 25,45K |
| 2026-06-16 | KRW 5.350,00 | +%0,56 | KRW 5.420,00 | KRW 5.440,00 | KRW 5.320,00 | 28,13K |
| 2026-06-15 | KRW 5.320,00 | +%2,70 | KRW 5.270,00 | KRW 5.380,00 | KRW 5.260,00 | 42,84K |
| 2026-06-12 | KRW 5.180,00 | +%2,17 | KRW 5.090,00 | KRW 5.320,00 | KRW 5.010,00 | 66,35K |
| 2026-06-11 | KRW 5.070,00 | +%1,50 | KRW 4.920,00 | KRW 5.080,00 | KRW 4.895,00 | 31,18K |
| 2026-06-10 | KRW 4.995,00 | -%2,82 | KRW 5.140,00 | KRW 5.150,00 | KRW 4.965,00 | 44,14K |
| 2026-06-09 | KRW 5.140,00 | +%6,86 | KRW 5.000,00 | KRW 5.180,00 | KRW 4.860,00 | 68,35K |
| 2026-06-08 | KRW 4.810,00 | -%5,69 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.800,00 | 103,72K |
| 2026-06-05 | KRW 5.100,00 | -%2,30 | KRW 5.180,00 | KRW 5.200,00 | KRW 5.010,00 | 73,78K |
| 2026-06-04 | KRW 5.220,00 | +%1,16 | KRW 5.070,00 | KRW 5.300,00 | KRW 5.070,00 | 40,37K |
| 2026-06-02 | KRW 5.160,00 | -%2,46 | KRW 5.290,00 | KRW 5.300,00 | KRW 5.050,00 | 94,45K |
| 2026-06-01 | KRW 5.290,00 | -%2,94 | KRW 5.390,00 | KRW 5.600,00 | KRW 5.250,00 | 107,97K |
| 2026-05-29 | KRW 5.450,00 | -%0,91 | KRW 5.520,00 | KRW 5.610,00 | KRW 5.410,00 | 72,13K |
| 2026-05-28 | KRW 5.500,00 | -%1,61 | KRW 5.710,00 | KRW 5.710,00 | KRW 5.390,00 | 101,70K |
| 2026-05-27 | KRW 5.590,00 | -%3,79 | KRW 5.810,00 | KRW 5.920,00 | KRW 5.530,00 | 134,66K |
| 2026-05-26 | KRW 5.810,00 | -%2,68 | KRW 5.980,00 | KRW 6.030,00 | KRW 5.750,00 | 112,28K |
| 2026-05-22 | KRW 5.970,00 | +%2,40 | KRW 5.830,00 | KRW 5.970,00 | KRW 5.820,00 | 79,03K |