HAESUNG DS Co., Ltd. 195870
KRX · Güney Kore · Üretici İmalatı
KRW 66.500,00+4.600,00 (+%7,43)
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 66.500,00 | +%7,43 | KRW 61.400,00 | KRW 66.700,00 | KRW 60.800,00 | 163,95K |
| 2026-09-30 | KRW 61.900,00 | -%1,75 | KRW 63.400,00 | KRW 63.900,00 | KRW 61.200,00 | 135,33K |
| 2026-09-29 | KRW 63.000,00 | +%5,00 | KRW 59.600,00 | KRW 63.100,00 | KRW 59.400,00 | 184,41K |
| 2026-09-28 | KRW 60.000,00 | -%1,96 | KRW 60.900,00 | KRW 61.500,00 | KRW 59.500,00 | 128,71K |
| 2026-09-23 | KRW 61.200,00 | +%2,51 | KRW 61.000,00 | KRW 62.300,00 | KRW 60.000,00 | 191,64K |
| 2026-09-22 | KRW 59.700,00 | +%6,04 | KRW 58.900,00 | KRW 62.300,00 | KRW 58.400,00 | 329,82K |
| 2026-09-21 | KRW 56.300,00 | -%2,09 | KRW 58.200,00 | KRW 58.200,00 | KRW 55.800,00 | 189,86K |
| 2026-09-18 | KRW 57.500,00 | +%5,70 | KRW 54.600,00 | KRW 58.800,00 | KRW 52.600,00 | 317,86K |
| 2026-09-17 | KRW 54.400,00 | -%5,23 | KRW 56.000,00 | KRW 56.700,00 | KRW 54.000,00 | 132,89K |
| 2026-09-16 | KRW 57.400,00 | +%19,09 | KRW 48.550,00 | KRW 57.500,00 | KRW 48.450,00 | 582,73K |
| 2026-09-15 | KRW 48.200,00 | -%1,63 | KRW 48.150,00 | KRW 49.450,00 | KRW 47.600,00 | 67,89K |
| 2026-09-14 | KRW 49.000,00 | -%2,20 | KRW 49.050,00 | KRW 49.650,00 | KRW 48.250,00 | 66,31K |
| 2026-09-11 | KRW 50.100,00 | -%2,15 | KRW 49.700,00 | KRW 50.400,00 | KRW 49.200,00 | 50,47K |
| 2026-09-10 | KRW 51.200,00 | +%0,79 | KRW 50.700,00 | KRW 52.400,00 | KRW 49.600,00 | 132,62K |
| 2026-09-09 | KRW 50.800,00 | +%2,21 | KRW 49.700,00 | KRW 52.800,00 | KRW 49.650,00 | 116,72K |
| 2026-09-08 | KRW 49.700,00 | -%2,17 | KRW 51.600,00 | KRW 51.800,00 | KRW 49.700,00 | 110,74K |
| 2026-09-07 | KRW 50.800,00 | +%1,80 | KRW 51.200,00 | KRW 51.700,00 | KRW 50.300,00 | 85,63K |
| 2026-09-04 | KRW 49.900,00 | +%0,60 | KRW 49.900,00 | KRW 50.400,00 | KRW 48.700,00 | 79,71K |
| 2026-09-03 | KRW 49.600,00 | -%3,50 | KRW 52.200,00 | KRW 52.400,00 | KRW 49.000,00 | 120,81K |
| 2026-09-02 | KRW 51.400,00 | -%4,46 | KRW 51.900,00 | KRW 57.000,00 | KRW 50.800,00 | 95,61K |
| 2026-09-01 | KRW 53.800,00 | -%0,19 | KRW 53.500,00 | KRW 54.600,00 | KRW 52.600,00 | 47,02K |
| 2026-08-31 | KRW 53.900,00 | -%0,19 | KRW 52.300,00 | KRW 54.000,00 | KRW 51.000,00 | 40,35K |
| 2026-08-28 | KRW 54.000,00 | -%2,88 | KRW 54.500,00 | KRW 56.100,00 | KRW 53.400,00 | 43,34K |
| 2026-08-27 | KRW 55.600,00 | +%2,96 | KRW 55.700,00 | KRW 56.300,00 | KRW 54.600,00 | 65,50K |
| 2026-08-26 | KRW 54.000,00 | +%0,19 | KRW 54.300,00 | KRW 56.500,00 | KRW 53.100,00 | 65,30K |
| 2026-08-25 | KRW 53.900,00 | +%2,28 | KRW 51.200,00 | KRW 54.400,00 | KRW 50.000,00 | 120,57K |
| 2026-08-24 | KRW 52.700,00 | +%1,15 | KRW 52.300,00 | KRW 54.500,00 | KRW 51.700,00 | 45,52K |
| 2026-08-21 | KRW 52.100,00 | -%6,96 | KRW 54.700,00 | KRW 54.700,00 | KRW 51.700,00 | 100,56K |
| 2026-08-20 | KRW 56.000,00 | +%0,18 | KRW 56.700,00 | KRW 57.200,00 | KRW 54.000,00 | 133,90K |
| 2026-08-19 | KRW 55.900,00 | -%1,24 | KRW 53.400,00 | KRW 57.800,00 | KRW 52.900,00 | 75,38K |
| 2026-08-18 | KRW 56.600,00 | -%3,90 | KRW 59.100,00 | KRW 62.400,00 | KRW 55.600,00 | 122,27K |
| 2026-08-14 | KRW 58.900,00 | +%0,68 | KRW 60.100,00 | KRW 60.700,00 | KRW 57.300,00 | 83,90K |
| 2026-08-13 | KRW 58.500,00 | +%1,92 | KRW 58.200,00 | KRW 60.000,00 | KRW 57.100,00 | 113,11K |
| 2026-08-12 | KRW 57.400,00 | +%1,77 | KRW 57.900,00 | KRW 58.000,00 | KRW 55.700,00 | 145,44K |
| 2026-08-11 | KRW 56.400,00 | +%0,18 | KRW 56.300,00 | KRW 59.000,00 | KRW 55.400,00 | 132,63K |
| 2026-08-10 | KRW 56.300,00 | +%6,63 | KRW 53.800,00 | KRW 56.800,00 | KRW 52.500,00 | 147,31K |
| 2026-08-07 | KRW 52.800,00 | +%0,57 | KRW 53.200,00 | KRW 56.200,00 | KRW 50.400,00 | 169,80K |
| 2026-08-06 | KRW 52.500,00 | +%0,57 | KRW 52.300,00 | KRW 54.500,00 | KRW 50.400,00 | 123,90K |
| 2026-08-05 | KRW 52.200,00 | +%5,03 | KRW 53.600,00 | KRW 55.000,00 | KRW 50.300,00 | 166,37K |
| 2026-08-04 | KRW 49.700,00 | +%1,43 | KRW 50.700,00 | KRW 50.700,00 | KRW 46.950,00 | 157,04K |
| 2026-08-03 | KRW 49.000,00 | +%1,66 | KRW 47.550,00 | KRW 50.300,00 | KRW 47.150,00 | 140,11K |
| 2026-07-31 | KRW 48.200,00 | +%26,34 | KRW 42.800,00 | KRW 48.950,00 | KRW 42.600,00 | 309,47K |
| 2026-07-30 | KRW 38.150,00 | -%4,98 | KRW 38.150,00 | KRW 40.950,00 | KRW 37.500,00 | 213,75K |
| 2026-07-29 | KRW 40.150,00 | -%12,91 | KRW 46.100,00 | KRW 47.350,00 | KRW 36.450,00 | 326,45K |
| 2026-07-28 | KRW 46.100,00 | -%12,85 | KRW 49.600,00 | KRW 50.000,00 | KRW 45.650,00 | 161,74K |
| 2026-07-27 | KRW 52.900,00 | +%6,87 | KRW 50.200,00 | KRW 54.200,00 | KRW 49.400,00 | 134,29K |
| 2026-07-24 | KRW 49.500,00 | -%7,82 | KRW 53.000,00 | KRW 53.000,00 | KRW 48.400,00 | 184,41K |
| 2026-07-23 | KRW 53.700,00 | -%0,74 | KRW 55.200,00 | KRW 57.100,00 | KRW 50.600,00 | 282,09K |
| 2026-07-22 | KRW 54.100,00 | +%3,05 | KRW 55.300,00 | KRW 57.600,00 | KRW 52.000,00 | 326,35K |
| 2026-07-21 | KRW 52.500,00 | -%0,57 | KRW 52.900,00 | KRW 53.600,00 | KRW 50.100,00 | 204,38K |
| 2026-07-20 | KRW 52.800,00 | -%7,04 | KRW 54.400,00 | KRW 57.500,00 | KRW 52.400,00 | 154,70K |
| 2026-07-16 | KRW 56.800,00 | -%7,34 | KRW 59.000,00 | KRW 59.000,00 | KRW 56.000,00 | 79,46K |
| 2026-07-15 | KRW 61.300,00 | +%7,73 | KRW 60.800,00 | KRW 66.800,00 | KRW 59.200,00 | 205,88K |
| 2026-07-14 | KRW 56.900,00 | -%2,74 | KRW 58.200,00 | KRW 59.900,00 | KRW 52.400,00 | 175,59K |
| 2026-07-13 | KRW 58.500,00 | -%1,52 | KRW 61.500,00 | KRW 65.200,00 | KRW 57.800,00 | 337,11K |
| 2026-07-10 | KRW 59.400,00 | +%13,36 | KRW 53.500,00 | KRW 60.450,00 | KRW 52.900,00 | 173,83K |
| 2026-07-09 | KRW 52.400,00 | +%6,50 | KRW 48.950,00 | KRW 55.000,00 | KRW 48.950,00 | 217,57K |
| 2026-07-08 | KRW 49.200,00 | -%9,72 | KRW 50.800,00 | KRW 52.900,00 | KRW 48.550,00 | 294,98K |
| 2026-07-07 | KRW 54.500,00 | -%6,52 | KRW 57.000,00 | KRW 59.800,00 | KRW 51.100,00 | 217,70K |
| 2026-07-06 | KRW 58.300,00 | -%3,95 | KRW 60.400,00 | KRW 61.000,00 | KRW 55.200,00 | 168,36K |
| 2026-07-03 | KRW 60.700,00 | -%1,78 | KRW 61.300,00 | KRW 62.100,00 | KRW 57.500,00 | 390,61K |
| 2026-07-02 | KRW 61.800,00 | -%12,46 | KRW 66.800,00 | KRW 67.800,00 | KRW 61.000,00 | 292,55K |
| 2026-07-01 | KRW 70.600,00 | +%0,14 | KRW 71.000,00 | KRW 71.500,00 | KRW 66.500,00 | 252,50K |
| 2026-06-30 | KRW 70.500,00 | +%3,68 | KRW 68.500,00 | KRW 71.300,00 | KRW 65.600,00 | 117,40K |
| 2026-06-29 | KRW 68.000,00 | -%0,73 | KRW 69.800,00 | KRW 72.800,00 | KRW 64.800,00 | 154,25K |
| 2026-06-26 | KRW 68.500,00 | -%2,00 | KRW 68.300,00 | KRW 74.900,00 | KRW 67.100,00 | 201,11K |
| 2026-06-25 | KRW 69.900,00 | +%0,43 | KRW 73.000,00 | KRW 75.300,00 | KRW 68.000,00 | 123,93K |
| 2026-06-24 | KRW 69.600,00 | -%1,97 | KRW 71.100,00 | KRW 72.600,00 | KRW 66.000,00 | 162,48K |
| 2026-06-23 | KRW 71.000,00 | -%17,35 | KRW 84.800,00 | KRW 85.000,00 | KRW 71.000,00 | 287,34K |
| 2026-06-22 | KRW 85.900,00 | +%17,19 | KRW 71.100,00 | KRW 86.600,00 | KRW 71.000,00 | 377,76K |
| 2026-06-19 | KRW 73.300,00 | -%7,68 | KRW 80.000,00 | KRW 80.600,00 | KRW 70.000,00 | 253,90K |
| 2026-06-18 | KRW 79.400,00 | -%2,22 | KRW 81.300,00 | KRW 84.400,00 | KRW 79.100,00 | 132,75K |
| 2026-06-17 | KRW 81.200,00 | -%1,10 | KRW 80.200,00 | KRW 83.100,00 | KRW 78.500,00 | 245,26K |
| 2026-06-16 | KRW 82.100,00 | -%3,98 | KRW 85.500,00 | KRW 86.700,00 | KRW 81.000,00 | 167,65K |
| 2026-06-15 | KRW 85.500,00 | +%8,92 | KRW 81.200,00 | KRW 85.600,00 | KRW 79.400,00 | 233,97K |
| 2026-06-12 | KRW 78.500,00 | -%2,97 | KRW 84.800,00 | KRW 86.100,00 | KRW 78.000,00 | 421,90K |
| 2026-06-11 | KRW 80.900,00 | +%9,18 | KRW 72.000,00 | KRW 82.400,00 | KRW 71.000,00 | 325,74K |
| 2026-06-10 | KRW 74.100,00 | +%0,68 | KRW 72.100,00 | KRW 78.600,00 | KRW 71.200,00 | 204,24K |
| 2026-06-09 | KRW 73.600,00 | +%10,68 | KRW 69.400,00 | KRW 76.400,00 | KRW 68.500,00 | 185,12K |
| 2026-06-08 | KRW 66.500,00 | -%11,10 | KRW 65.500,00 | KRW 72.000,00 | KRW 65.100,00 | 126,05K |
| 2026-06-05 | KRW 74.800,00 | -%7,77 | KRW 76.500,00 | KRW 79.200,00 | KRW 73.500,00 | 173,96K |
| 2026-06-04 | KRW 81.100,00 | +%6,57 | KRW 78.200,00 | KRW 84.900,00 | KRW 77.500,00 | 416,04K |
| 2026-06-02 | KRW 76.100,00 | -%5,58 | KRW 81.200,00 | KRW 81.500,00 | KRW 74.600,00 | 350,45K |
| 2026-06-01 | KRW 80.600,00 | -%9,54 | KRW 88.500,00 | KRW 88.500,00 | KRW 79.600,00 | 448,12K |
| 2026-05-29 | KRW 89.100,00 | -%1,66 | KRW 95.500,00 | KRW 95.600,00 | KRW 83.400,00 | 382,13K |
| 2026-05-28 | KRW 90.600,00 | -%1,84 | KRW 92.400,00 | KRW 95.200,00 | KRW 86.100,00 | 355,04K |
| 2026-05-27 | KRW 92.300,00 | -%9,86 | KRW 101.800,00 | KRW 101.800,00 | KRW 91.600,00 | 554,41K |
| 2026-05-26 | KRW 102.400,00 | +%22,63 | KRW 97.600,00 | KRW 108.500,00 | KRW 96.600,00 | 744,73K |
| 2026-05-22 | KRW 83.500,00 | +%2,83 | KRW 81.600,00 | KRW 85.500,00 | KRW 80.500,00 | 193,53K |
| 2026-05-21 | KRW 81.200,00 | +%3,18 | KRW 82.100,00 | KRW 84.200,00 | KRW 79.500,00 | 245,79K |