Hecto Financial Co., Ltd. 234340
KRX · Güney Kore · Ticari Hizmetler
KRW 23.200,00+1.000,00 (+%4,50)
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 23.200,00 | +%4,50 | KRW 22.050,00 | KRW 23.300,00 | KRW 21.800,00 | 320,47K |
| 2026-09-30 | KRW 22.200,00 | %0,00 | KRW 22.200,00 | KRW 22.600,00 | KRW 22.050,00 | 125,48K |
| 2026-09-29 | KRW 22.200,00 | -%1,33 | KRW 21.900,00 | KRW 22.500,00 | KRW 21.850,00 | 178,83K |
| 2026-09-28 | KRW 22.500,00 | -%0,22 | KRW 22.150,00 | KRW 23.000,00 |
| KRW 21.700,00 |
| 243,61K |
| 2026-09-23 | KRW 22.550,00 | +%5,37 | KRW 21.250,00 | KRW 23.000,00 | KRW 21.000,00 | 441,37K |
| 2026-09-22 | KRW 21.400,00 | +%1,42 | KRW 21.800,00 | KRW 22.600,00 | KRW 21.100,00 | 602,49K |
| 2026-09-21 | KRW 21.100,00 | +%7,11 | KRW 20.450,00 | KRW 22.900,00 | KRW 20.400,00 | 1,05M |
| 2026-09-18 | KRW 19.700,00 | +%5,74 | KRW 19.100,00 | KRW 19.820,00 | KRW 19.100,00 | 467,19K |
| 2026-09-17 | KRW 18.630,00 | +%1,20 | KRW 18.250,00 | KRW 19.090,00 | KRW 18.250,00 | 380,28K |
| 2026-09-16 | KRW 18.410,00 | -%16,32 | KRW 19.630,00 | KRW 19.740,00 | KRW 18.370,00 | 1,01M |
| 2026-09-15 | KRW 22.000,00 | -%3,72 | KRW 23.550,00 | KRW 23.850,00 | KRW 21.850,00 | 720,69K |
| 2026-09-14 | KRW 22.850,00 | +%1,11 | KRW 21.450,00 | KRW 23.150,00 | KRW 21.100,00 | 679,43K |
| 2026-09-11 | KRW 22.600,00 | -%3,83 | KRW 22.300,00 | KRW 22.850,00 | KRW 22.050,00 | 322,17K |
| 2026-09-10 | KRW 23.500,00 | -%2,89 | KRW 23.300,00 | KRW 23.650,00 | KRW 22.800,00 | 489,39K |
| 2026-09-09 | KRW 24.200,00 | +%3,42 | KRW 22.850,00 | KRW 24.350,00 | KRW 22.500,00 | 726,35K |
| 2026-09-08 | KRW 23.400,00 | -%7,14 | KRW 24.900,00 | KRW 25.150,00 | KRW 23.200,00 | 655,31K |
| 2026-09-07 | KRW 25.200,00 | -%0,20 | KRW 24.850,00 | KRW 25.650,00 | KRW 24.500,00 | 684,68K |
| 2026-09-04 | KRW 25.250,00 | +%13,48 | KRW 24.250,00 | KRW 26.800,00 | KRW 24.250,00 | 2,85M |
| 2026-09-03 | KRW 22.250,00 | -%3,26 | KRW 23.050,00 | KRW 23.500,00 | KRW 22.050,00 | 704,47K |
| 2026-09-02 | KRW 23.000,00 | -%2,95 | KRW 22.600,00 | KRW 25.000,00 | KRW 22.600,00 | 775,84K |
| 2026-09-01 | KRW 23.700,00 | +%5,10 | KRW 23.500,00 | KRW 24.600,00 | KRW 23.050,00 | 1,14M |
| 2026-08-31 | KRW 22.550,00 | -%3,63 | KRW 22.200,00 | KRW 22.900,00 | KRW 21.350,00 | 624,92K |
| 2026-08-28 | KRW 23.400,00 | +%10,38 | KRW 21.850,00 | KRW 24.450,00 | KRW 21.200,00 | 2,49M |
| 2026-08-27 | KRW 21.200,00 | -%4,07 | KRW 21.700,00 | KRW 23.000,00 | KRW 20.950,00 | 599,82K |
| 2026-08-26 | KRW 22.100,00 | -%1,34 | KRW 21.750,00 | KRW 22.450,00 | KRW 21.450,00 | 529,65K |
| 2026-08-25 | KRW 22.400,00 | +%7,95 | KRW 21.200,00 | KRW 22.450,00 | KRW 19.910,00 | 1,26M |
| 2026-08-24 | KRW 20.750,00 | +%5,22 | KRW 20.400,00 | KRW 22.400,00 | KRW 20.400,00 | 1,24M |
| 2026-08-21 | KRW 19.720,00 | -%8,07 | KRW 22.350,00 | KRW 23.250,00 | KRW 19.230,00 | 1,77M |
| 2026-08-20 | KRW 21.450,00 | +%15,63 | KRW 20.050,00 | KRW 22.800,00 | KRW 19.980,00 | 1,44M |
| 2026-08-19 | KRW 18.550,00 | -%6,22 | KRW 19.600,00 | KRW 19.600,00 | KRW 18.410,00 | 176,51K |
| 2026-08-18 | KRW 19.780,00 | -%5,58 | KRW 20.800,00 | KRW 20.850,00 | KRW 19.420,00 | 207,67K |
| 2026-08-14 | KRW 20.950,00 | +%2,70 | KRW 20.700,00 | KRW 21.150,00 | KRW 20.250,00 | 280,12K |
| 2026-08-13 | KRW 20.400,00 | +%0,74 | KRW 20.300,00 | KRW 20.600,00 | KRW 20.050,00 | 213,47K |
| 2026-08-12 | KRW 20.250,00 | -%0,74 | KRW 20.450,00 | KRW 20.475,00 | KRW 19.940,00 | 249,15K |
| 2026-08-11 | KRW 20.400,00 | -%1,69 | KRW 20.500,00 | KRW 21.200,00 | KRW 19.560,00 | 540,84K |
| 2026-08-10 | KRW 20.750,00 | +%19,25 | KRW 17.610,00 | KRW 21.100,00 | KRW 17.580,00 | 1,09M |
| 2026-08-07 | KRW 17.400,00 | -%4,61 | KRW 18.230,00 | KRW 18.430,00 | KRW 17.110,00 | 157,55K |
| 2026-08-06 | KRW 18.240,00 | -%2,88 | KRW 19.290,00 | KRW 19.290,00 | KRW 17.910,00 | 240,92K |
| 2026-08-05 | KRW 18.780,00 | +%4,22 | KRW 18.500,00 | KRW 18.780,00 | KRW 18.020,00 | 150,48K |
| 2026-08-04 | KRW 18.020,00 | +%5,38 | KRW 17.100,00 | KRW 18.400,00 | KRW 17.100,00 | 172,63K |
| 2026-08-03 | KRW 17.100,00 | +%4,14 | KRW 16.270,00 | KRW 17.320,00 | KRW 15.950,00 | 135,71K |
| 2026-07-31 | KRW 16.420,00 | +%8,67 | KRW 15.760,00 | KRW 16.430,00 | KRW 15.740,00 | 154,72K |
| 2026-07-30 | KRW 15.110,00 | -%0,59 | KRW 14.180,00 | KRW 16.490,00 | KRW 14.180,00 | 185,88K |
| 2026-07-29 | KRW 15.200,00 | -%5,41 | KRW 16.400,00 | KRW 17.000,00 | KRW 14.680,00 | 404,01K |
| 2026-07-28 | KRW 16.070,00 | -%7,11 | KRW 16.710,00 | KRW 17.800,00 | KRW 15.840,00 | 227,68K |
| 2026-07-27 | KRW 17.300,00 | +%4,28 | KRW 17.000,00 | KRW 18.060,00 | KRW 16.760,00 | 211,55K |
| 2026-07-24 | KRW 16.590,00 | -%8,29 | KRW 17.420,00 | KRW 17.940,00 | KRW 16.570,00 | 228,01K |
| 2026-07-23 | KRW 18.090,00 | +%8,65 | KRW 16.670,00 | KRW 19.940,00 | KRW 16.490,00 | 1,30M |
| 2026-07-22 | KRW 16.650,00 | +%1,59 | KRW 17.020,00 | KRW 17.660,00 | KRW 16.510,00 | 171,21K |
| 2026-07-21 | KRW 16.390,00 | +%1,86 | KRW 16.140,00 | KRW 16.680,00 | KRW 16.090,00 | 96,10K |
| 2026-07-20 | KRW 16.090,00 | -%6,94 | KRW 17.060,00 | KRW 17.060,00 | KRW 15.980,00 | 110,67K |
| 2026-07-16 | KRW 17.290,00 | -%1,14 | KRW 17.000,00 | KRW 17.670,00 | KRW 16.800,00 | 109,25K |
| 2026-07-15 | KRW 17.490,00 | +%3,00 | KRW 17.480,00 | KRW 17.970,00 | KRW 17.200,00 | 113,85K |
| 2026-07-14 | KRW 16.980,00 | -%1,85 | KRW 17.200,00 | KRW 17.340,00 | KRW 16.450,00 | 147,76K |
| 2026-07-13 | KRW 17.300,00 | -%4,05 | KRW 18.200,00 | KRW 19.240,00 | KRW 17.290,00 | 130,80K |
| 2026-07-10 | KRW 18.030,00 | +%7,45 | KRW 16.780,00 | KRW 18.250,00 | KRW 16.780,00 | 126,68K |
| 2026-07-09 | KRW 16.780,00 | -%0,53 | KRW 16.730,00 | KRW 17.510,00 | KRW 16.500,00 | 110,30K |
| 2026-07-08 | KRW 16.870,00 | -%5,22 | KRW 17.640,00 | KRW 17.800,00 | KRW 16.730,00 | 161,32K |
| 2026-07-07 | KRW 17.800,00 | -%5,62 | KRW 18.500,00 | KRW 19.240,00 | KRW 17.580,00 | 109,49K |
| 2026-07-06 | KRW 18.860,00 | +%1,45 | KRW 18.680,00 | KRW 19.490,00 | KRW 18.350,00 | 151,91K |
| 2026-07-03 | KRW 18.590,00 | +%2,14 | KRW 18.200,00 | KRW 18.710,00 | KRW 17.710,00 | 158,51K |
| 2026-07-02 | KRW 18.200,00 | -%5,01 | KRW 19.160,00 | KRW 19.290,00 | KRW 18.170,00 | 148,13K |
| 2026-07-01 | KRW 19.160,00 | -%1,29 | KRW 19.150,00 | KRW 19.660,00 | KRW 17.920,00 | 210,71K |
| 2026-06-30 | KRW 19.410,00 | -%2,46 | KRW 19.900,00 | KRW 20.250,00 | KRW 19.100,00 | 107,07K |
| 2026-06-29 | KRW 19.900,00 | +%8,15 | KRW 18.250,00 | KRW 19.990,00 | KRW 18.250,00 | 160,56K |
| 2026-06-26 | KRW 18.400,00 | -%6,60 | KRW 19.710,00 | KRW 19.870,00 | KRW 17.850,00 | 275,74K |
| 2026-06-25 | KRW 19.700,00 | +%0,41 | KRW 19.640,00 | KRW 20.550,00 | KRW 19.300,00 | 168,94K |
| 2026-06-24 | KRW 19.620,00 | -%1,41 | KRW 19.750,00 | KRW 20.300,00 | KRW 19.320,00 | 198,53K |
| 2026-06-23 | KRW 19.900,00 | -%6,35 | KRW 20.950,00 | KRW 21.750,00 | KRW 19.810,00 | 276,54K |
| 2026-06-22 | KRW 21.250,00 | -%2,07 | KRW 21.450,00 | KRW 22.550,00 | KRW 20.800,00 | 185,21K |
| 2026-06-19 | KRW 21.700,00 | -%5,03 | KRW 22.900,00 | KRW 23.000,00 | KRW 21.250,00 | 194,19K |
| 2026-06-18 | KRW 22.850,00 | -%4,59 | KRW 23.650,00 | KRW 23.800,00 | KRW 22.800,00 | 176,21K |
| 2026-06-17 | KRW 23.950,00 | +%0,63 | KRW 23.800,00 | KRW 24.100,00 | KRW 23.200,00 | 129,11K |
| 2026-06-16 | KRW 23.800,00 | +%0,21 | KRW 24.100,00 | KRW 25.350,00 | KRW 23.550,00 | 323,84K |
| 2026-06-15 | KRW 23.750,00 | +%1,50 | KRW 23.700,00 | KRW 24.150,00 | KRW 23.250,00 | 169,94K |
| 2026-06-12 | KRW 23.400,00 | +%1,96 | KRW 23.850,00 | KRW 24.300,00 | KRW 22.900,00 | 245,73K |
| 2026-06-11 | KRW 22.950,00 | +%1,55 | KRW 22.400,00 | KRW 23.150,00 | KRW 21.750,00 | 165,61K |
| 2026-06-10 | KRW 22.600,00 | -%1,53 | KRW 22.050,00 | KRW 23.100,00 | KRW 21.800,00 | 144 |
| 2026-06-09 | KRW 22.950,00 | +%4,08 | KRW 22.250,00 | KRW 23.400,00 | KRW 22.200,00 | 167,08K |
| 2026-06-08 | KRW 22.050,00 | -%8,13 | KRW 22.000,00 | KRW 23.100,00 | KRW 21.500,00 | 293,81K |
| 2026-06-05 | KRW 24.000,00 | -%3,03 | KRW 24.300,00 | KRW 25.100,00 | KRW 23.400,00 | 211,12K |
| 2026-06-04 | KRW 24.750,00 | -%2,37 | KRW 24.350,00 | KRW 25.650,00 | KRW 24.300,00 | 199,48K |
| 2026-06-02 | KRW 25.350,00 | -%7,82 | KRW 26.450,00 | KRW 26.500,00 | KRW 24.400,00 | 323,86K |
| 2026-06-01 | KRW 27.500,00 | +%4,17 | KRW 26.850,00 | KRW 28.000,00 | KRW 25.900,00 | 399,23K |
| 2026-05-29 | KRW 26.400,00 | -%0,75 | KRW 27.500,00 | KRW 27.500,00 | KRW 25.750,00 | 292,79K |
| 2026-05-28 | KRW 26.600,00 | -%5,00 | KRW 28.000,00 | KRW 28.150,00 | KRW 26.100,00 | 324,21K |
| 2026-05-27 | KRW 28.000,00 | -%6,04 | KRW 29.050,00 | KRW 29.100,00 | KRW 27.500,00 | 453,52K |
| 2026-05-26 | KRW 29.800,00 | -%1,49 | KRW 30.400,00 | KRW 30.900,00 | KRW 29.200,00 | 324,55K |
| 2026-05-22 | KRW 30.250,00 | +%7,08 | KRW 28.550,00 | KRW 31.400,00 | KRW 28.500,00 | 404,07K |
| 2026-05-21 | KRW 28.250,00 | +%3,86 | KRW 27.300,00 | KRW 28.900,00 | KRW 27.300,00 | 365,63K |