HYUNGKUK F&B Co. Ltd 189980
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 1.154,00-10,00 (-%0,86)
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 1.161,00 | -%0,26 | KRW 1.165,00 | KRW 1.173,00 | KRW 1.155,00 | 6,29K |
| 2026-10-01 | KRW 1.164,00 | +%0,43 | KRW 1.151,00 | KRW 1.184,00 | KRW 1.147,00 | 43,80K |
| 2026-09-30 | KRW 1.159,00 | -%1,36 | KRW 1.172,00 | KRW 1.172,00 | KRW 1.156,00 | 17,08K |
| 2026-09-29 | KRW 1.175,00 | +%1,47 | KRW 1.158,00 | KRW 1.180,00 | KRW 1.133,00 | 53,83K |
| 2026-09-28 | KRW 1.158,00 | -%1,86 | KRW 1.170,00 | KRW 1.170,00 | KRW 1.149,00 | 25,35K |
| 2026-09-23 | KRW 1.180,00 | +%0,34 | KRW 1.176,00 | KRW 1.188,00 | KRW 1.142,00 | 35,21K |
| 2026-09-22 | KRW 1.176,00 | +%1,38 | KRW 1.162,00 | KRW 1.179,00 | KRW 1.141,00 | 35,11K |
| 2026-09-21 | KRW 1.160,00 | -%1,44 | KRW 1.186,00 | KRW 1.186,00 | KRW 1.152,00 | 12,17K |
| 2026-09-18 | KRW 1.177,00 | +%0,60 | KRW 1.175,00 | KRW 1.189,00 | KRW 1.160,00 | 26,12K |
| 2026-09-17 | KRW 1.170,00 | +%0,69 | KRW 1.162,00 | KRW 1.191,00 | KRW 1.148,00 | 26,08K |
| 2026-09-16 | KRW 1.162,00 | +%0,96 | KRW 1.151,00 | KRW 1.162,00 | KRW 1.133,00 | 11,33K |
| 2026-09-15 | KRW 1.151,00 | %0,00 | KRW 1.148,00 | KRW 1.151,00 | KRW 1.136,00 | 10,51K |
| 2026-09-14 | KRW 1.151,00 | -%1,46 | KRW 1.158,00 | KRW 1.188,00 | KRW 1.140,00 | 20,31K |
| 2026-09-11 | KRW 1.168,00 | +%0,09 | KRW 1.167,00 | KRW 1.190,00 | KRW 1.150,00 | 8,97K |
| 2026-09-10 | KRW 1.167,00 | %0,00 | KRW 1.175,00 | KRW 1.191,00 | KRW 1.146,00 | 14,53K |
| 2026-09-09 | KRW 1.167,00 | -%0,68 | KRW 1.170,00 | KRW 1.186,00 | KRW 1.136,00 | 115,87K |
| 2026-09-08 | KRW 1.175,00 | -%1,67 | KRW 1.198,00 | KRW 1.198,00 | KRW 1.135,00 | 163,56K |
| 2026-09-07 | KRW 1.195,00 | +%1,79 | KRW 1.175,00 | KRW 1.195,00 | KRW 1.160,00 | 29,89K |
| 2026-09-04 | KRW 1.174,00 | -%0,42 | KRW 1.181,00 | KRW 1.181,00 | KRW 1.160,00 | 36,43K |
| 2026-09-03 | KRW 1.179,00 | +%0,77 | KRW 1.170,00 | KRW 1.194,00 | KRW 1.158,00 | 33,74K |
| 2026-09-02 | KRW 1.170,00 | -%0,09 | KRW 1.161,00 | KRW 1.184,00 | KRW 1.155,00 | 15,58K |
| 2026-09-01 | KRW 1.171,00 | -%1,18 | KRW 1.194,00 | KRW 1.194,00 | KRW 1.151,00 | 26,27K |
| 2026-08-31 | KRW 1.185,00 | +%4,04 | KRW 1.139,00 | KRW 1.199,00 | KRW 1.114,00 | 91,04K |
| 2026-08-28 | KRW 1.139,00 | -%0,61 | KRW 1.150,00 | KRW 1.150,00 | KRW 1.130,00 | 20,08K |
| 2026-08-27 | KRW 1.146,00 | -%0,17 | KRW 1.141,00 | KRW 1.169,00 | KRW 1.137,00 | 8,90K |
| 2026-08-26 | KRW 1.148,00 | +%0,44 | KRW 1.143,00 | KRW 1.155,00 | KRW 1.132,00 | 8,25K |
| 2026-08-25 | KRW 1.143,00 | +%1,42 | KRW 1.101,00 | KRW 1.144,00 | KRW 1.101,00 | 29,62K |
| 2026-08-24 | KRW 1.127,00 | %0,00 | KRW 1.132,00 | KRW 1.159,00 | KRW 1.112,00 | 10,90K |
| 2026-08-21 | KRW 1.127,00 | -%0,97 | KRW 1.130,00 | KRW 1.166,00 | KRW 1.114,00 | 45,16K |
| 2026-08-20 | KRW 1.138,00 | %0,00 | KRW 1.131,00 | KRW 1.174,00 | KRW 1.129,00 | 22,51K |
| 2026-08-19 | KRW 1.138,00 | -%1,39 | KRW 1.148,00 | KRW 1.164,00 | KRW 1.110,00 | 31,49K |
| 2026-08-18 | KRW 1.154,00 | -%1,20 | KRW 1.168,00 | KRW 1.168,00 | KRW 1.125,00 | 46,34K |
| 2026-08-14 | KRW 1.168,00 | +%0,43 | KRW 1.163,00 | KRW 1.172,00 | KRW 1.140,00 | 13,42K |
| 2026-08-13 | KRW 1.163,00 | -%0,17 | KRW 1.165,00 | KRW 1.179,00 | KRW 1.131,00 | 39,16K |
| 2026-08-12 | KRW 1.165,00 | -%0,43 | KRW 1.170,00 | KRW 1.175,00 | KRW 1.150,00 | 20,48K |
| 2026-08-11 | KRW 1.170,00 | +%2,81 | KRW 1.135,00 | KRW 1.189,00 | KRW 1.130,00 | 63,95K |
| 2026-08-10 | KRW 1.138,00 | +%1,52 | KRW 1.124,00 | KRW 1.140,00 | KRW 1.115,00 | 50,69K |
| 2026-08-07 | KRW 1.121,00 | +%0,09 | KRW 1.119,00 | KRW 1.136,00 | KRW 1.102,00 | 24,99K |
| 2026-08-06 | KRW 1.120,00 | +%1,73 | KRW 1.103,00 | KRW 1.137,00 | KRW 1.078,00 | 50,65K |
| 2026-08-05 | KRW 1.101,00 | +%0,55 | KRW 1.100,00 | KRW 1.115,00 | KRW 1.088,00 | 32,49K |
| 2026-08-04 | KRW 1.095,00 | +%2,05 | KRW 1.050,00 | KRW 1.096,00 | KRW 1.050,00 | 110,53K |
| 2026-08-03 | KRW 1.073,00 | +%0,37 | KRW 1.079,00 | KRW 1.086,00 | KRW 1.048,00 | 47,88K |
| 2026-07-31 | KRW 1.069,00 | +%2,20 | KRW 1.040,00 | KRW 1.094,00 | KRW 1.034,00 | 47,38K |
| 2026-07-30 | KRW 1.046,00 | +%1,65 | KRW 1.001,00 | KRW 1.090,00 | KRW 1.001,00 | 64,01K |
| 2026-07-29 | KRW 1.029,00 | -%6,28 | KRW 1.090,00 | KRW 1.128,00 | KRW 1.008,00 | 126,89K |
| 2026-07-28 | KRW 1.098,00 | -%2,49 | KRW 1.115,00 | KRW 1.150,00 | KRW 1.064,00 | 98,77K |
| 2026-07-27 | KRW 1.126,00 | -%1,49 | KRW 1.142,00 | KRW 1.153,00 | KRW 1.126,00 | 20,99K |
| 2026-07-24 | KRW 1.143,00 | -%2,31 | KRW 1.165,00 | KRW 1.165,00 | KRW 1.110,00 | 15,63K |
| 2026-07-23 | KRW 1.170,00 | +%3,08 | KRW 1.134,00 | KRW 1.170,00 | KRW 1.118,00 | 25,31K |
| 2026-07-22 | KRW 1.135,00 | +%0,89 | KRW 1.125,00 | KRW 1.150,00 | KRW 1.103,00 | 29,54K |
| 2026-07-21 | KRW 1.125,00 | -%0,44 | KRW 1.120,00 | KRW 1.155,00 | KRW 1.090,00 | 41,88K |
| 2026-07-20 | KRW 1.130,00 | -%1,40 | KRW 1.141,00 | KRW 1.165,00 | KRW 1.109,00 | 41,31K |
| 2026-07-16 | KRW 1.146,00 | -%1,72 | KRW 1.156,00 | KRW 1.175,00 | KRW 1.126,00 | 44,15K |
| 2026-07-15 | KRW 1.166,00 | +%2,37 | KRW 1.128,00 | KRW 1.168,00 | KRW 1.105,00 | 73,23K |
| 2026-07-14 | KRW 1.139,00 | +%1,97 | KRW 1.108,00 | KRW 1.150,00 | KRW 1.070,00 | 125,42K |
| 2026-07-13 | KRW 1.117,00 | -%3,29 | KRW 1.152,00 | KRW 1.171,00 | KRW 1.110,00 | 45,54K |
| 2026-07-10 | KRW 1.155,00 | +%3,03 | KRW 1.112,00 | KRW 1.155,00 | KRW 1.112,00 | 49,15K |
| 2026-07-09 | KRW 1.121,00 | -%0,88 | KRW 1.123,00 | KRW 1.135,00 | KRW 1.101,00 | 66,26K |
| 2026-07-08 | KRW 1.131,00 | -%1,65 | KRW 1.139,00 | KRW 1.159,00 | KRW 1.105,00 | 35,22K |
| 2026-07-07 | KRW 1.150,00 | -%0,86 | KRW 1.150,00 | KRW 1.178,00 | KRW 1.135,00 | 33,74K |
| 2026-07-06 | KRW 1.160,00 | +%2,29 | KRW 1.129,00 | KRW 1.169,00 | KRW 1.128,00 | 47,79K |
| 2026-07-03 | KRW 1.134,00 | +%1,07 | KRW 1.120,00 | KRW 1.137,00 | KRW 1.082,00 | 49,81K |
| 2026-07-02 | KRW 1.122,00 | -%1,92 | KRW 1.144,00 | KRW 1.146,00 | KRW 1.095,00 | 36,67K |
| 2026-07-01 | KRW 1.144,00 | +%4,86 | KRW 1.100,00 | KRW 1.144,00 | KRW 1.100,00 | 77,32K |
| 2026-06-30 | KRW 1.091,00 | +%1,21 | KRW 1.068,00 | KRW 1.114,00 | KRW 1.068,00 | 54,32K |
| 2026-06-29 | KRW 1.078,00 | +%5,27 | KRW 1.018,00 | KRW 1.078,00 | KRW 1.017,00 | 73,53K |
| 2026-06-26 | KRW 1.024,00 | -%0,19 | KRW 1.015,00 | KRW 1.030,00 | KRW 992,00 | 146,06K |
| 2026-06-25 | KRW 1.026,00 | -%1,25 | KRW 1.032,00 | KRW 1.061,00 | KRW 1.000,00 | 72,98K |
| 2026-06-24 | KRW 1.039,00 | -%2,17 | KRW 1.060,00 | KRW 1.066,00 | KRW 1.015,00 | 94,67K |
| 2026-06-23 | KRW 1.062,00 | -%5,77 | KRW 1.121,00 | KRW 1.121,00 | KRW 1.055,00 | 126,01K |
| 2026-06-22 | KRW 1.127,00 | -%3,10 | KRW 1.163,00 | KRW 1.186,00 | KRW 1.109,00 | 173,54K |
| 2026-06-19 | KRW 1.163,00 | -%0,77 | KRW 1.191,00 | KRW 1.191,00 | KRW 1.120,00 | 170,20K |
| 2026-06-18 | KRW 1.172,00 | -%2,74 | KRW 1.206,00 | KRW 1.209,00 | KRW 1.169,00 | 86,71K |
| 2026-06-17 | KRW 1.205,00 | +%0,42 | KRW 1.200,00 | KRW 1.208,00 | KRW 1.192,00 | 61,95K |
| 2026-06-16 | KRW 1.200,00 | +%0,25 | KRW 1.197,00 | KRW 1.209,00 | KRW 1.176,00 | 68,67K |
| 2026-06-15 | KRW 1.197,00 | -%0,66 | KRW 1.205,00 | KRW 1.220,00 | KRW 1.184,00 | 89,14K |
| 2026-06-12 | KRW 1.205,00 | -%0,50 | KRW 1.210,00 | KRW 1.219,00 | KRW 1.175,00 | 54,92K |
| 2026-06-11 | KRW 1.211,00 | +%2,37 | KRW 1.180,00 | KRW 1.215,00 | KRW 1.160,00 | 39,27K |
| 2026-06-10 | KRW 1.183,00 | +%1,98 | KRW 1.180,00 | KRW 1.190,00 | KRW 1.140,00 | 20 |
| 2026-06-09 | KRW 1.160,00 | +%2,11 | KRW 1.130,00 | KRW 1.191,00 | KRW 1.130,00 | 77,47K |
| 2026-06-08 | KRW 1.136,00 | -%3,15 | KRW 1.169,00 | KRW 1.200,00 | KRW 1.120,00 | 131,48K |
| 2026-06-05 | KRW 1.173,00 | +%0,69 | KRW 1.168,00 | KRW 1.200,00 | KRW 1.156,00 | 112,08K |
| 2026-06-04 | KRW 1.165,00 | -%0,34 | KRW 1.148,00 | KRW 1.215,00 | KRW 1.147,00 | 75,86K |
| 2026-06-02 | KRW 1.169,00 | -%2,09 | KRW 1.183,00 | KRW 1.194,00 | KRW 1.130,00 | 153,29K |
| 2026-06-01 | KRW 1.194,00 | -%3,86 | KRW 1.259,00 | KRW 1.279,00 | KRW 1.185,00 | 216,79K |
| 2026-05-29 | KRW 1.242,00 | -%4,39 | KRW 1.288,00 | KRW 1.297,00 | KRW 1.239,00 | 141,29K |
| 2026-05-28 | KRW 1.299,00 | -%1,22 | KRW 1.305,00 | KRW 1.315,00 | KRW 1.252,00 | 120,53K |
| 2026-05-27 | KRW 1.315,00 | -%3,73 | KRW 1.366,00 | KRW 1.397,00 | KRW 1.300,00 | 165,92K |
| 2026-05-26 | KRW 1.366,00 | -%2,64 | KRW 1.450,00 | KRW 1.450,00 | KRW 1.359,00 | 162,67K |
| 2026-05-22 | KRW 1.403,00 | +%2,33 | KRW 1.370,00 | KRW 1.425,00 | KRW 1.368,00 | 136,58K |