HIMS CO. LTD. 238490
KRX · Güney Kore · Üretici İmalatı
KRW 2.350,00+85,00 (+%3,75)
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 2.350,00 | +%3,75 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.250,00 | 15,68K |
| 2026-10-01 | KRW 2.265,00 | +%1,80 | KRW 2.220,00 | KRW 2.300,00 | KRW 2.205,00 | 3,84K |
| 2026-09-30 | KRW 2.225,00 | -%0,89 | KRW 2.230,00 | KRW 2.260,00 | KRW 2.215,00 | 6,42K |
| 2026-09-29 | KRW 2.245,00 | %0,00 | KRW 2.210,00 | KRW 2.260,00 | KRW 2.170,00 | 13,54K |
| 2026-09-28 | KRW 2.245,00 | -%1,10 | KRW 2.385,00 | KRW 2.390,00 | KRW 2.240,00 | 16,86K |
| 2026-09-23 | KRW 2.270,00 | -%1,09 | KRW 2.290,00 | KRW 2.295,00 | KRW 2.210,00 | 16,26K |
| 2026-09-22 | KRW 2.295,00 | -%1,71 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.225,00 | 12,11K |
| 2026-09-21 | KRW 2.335,00 | +%1,52 | KRW 2.300,00 | KRW 2.425,00 | KRW 2.275,00 | 13,31K |
| 2026-09-18 | KRW 2.300,00 | +%2,45 | KRW 2.245,00 | KRW 2.365,00 | KRW 2.195,00 | 4,94K |
| 2026-09-17 | KRW 2.245,00 | +%1,58 | KRW 2.220,00 | KRW 2.300,00 | KRW 2.220,00 | 3,25K |
| 2026-09-16 | KRW 2.210,00 | -%1,78 | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 6,11K |
| 2026-09-15 | KRW 2.250,00 | +%0,90 | KRW 2.230,00 | KRW 2.320,00 | KRW 2.230,00 | 3,48K |
| 2026-09-14 | KRW 2.230,00 | -%1,55 | KRW 2.240,00 | KRW 2.350,00 | KRW 2.190,00 | 3,73K |
| 2026-09-11 | KRW 2.265,00 | -%1,95 | KRW 2.330,00 | KRW 2.330,00 | KRW 2.200,00 | 23,76K |
| 2026-09-10 | KRW 2.310,00 | -%4,55 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.250,00 | 29,18K |
| 2026-09-09 | KRW 2.420,00 | +%0,83 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.365,00 | 19,07K |
| 2026-09-08 | KRW 2.400,00 | +%0,42 | KRW 2.390,00 | KRW 2.430,00 | KRW 2.385,00 | 9,14K |
| 2026-09-07 | KRW 2.390,00 | -%5,35 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.385,00 | 28,45K |
| 2026-09-04 | KRW 2.525,00 | %0,00 | KRW 2.575,00 | KRW 2.580,00 | KRW 2.395,00 | 75,50K |
| 2026-09-03 | KRW 2.525,00 | +%8,37 | KRW 2.340,00 | KRW 2.750,00 | KRW 2.340,00 | 403,94K |
| 2026-09-02 | KRW 2.330,00 | -%0,64 | KRW 2.325,00 | KRW 2.385,00 | KRW 2.320,00 | 20,30K |
| 2026-09-01 | KRW 2.345,00 | +%1,08 | KRW 2.320,00 | KRW 2.400,00 | KRW 2.265,00 | 7,71K |
| 2026-08-31 | KRW 2.320,00 | %0,00 | KRW 2.320,00 | KRW 2.415,00 | KRW 2.250,00 | 12,85K |
| 2026-08-28 | KRW 2.320,00 | +%4,50 | KRW 2.220,00 | KRW 2.430,00 | KRW 2.220,00 | 25,50K |
| 2026-08-27 | KRW 2.220,00 | +%2,54 | KRW 2.180,00 | KRW 2.240,00 | KRW 2.180,00 | 4,77K |
| 2026-08-26 | KRW 2.165,00 | +%0,23 | KRW 2.160,00 | KRW 2.175,00 | KRW 2.130,00 | 10,05K |
| 2026-08-25 | KRW 2.160,00 | -%0,23 | KRW 2.165,00 | KRW 2.170,00 | KRW 2.125,00 | 9,28K |
| 2026-08-24 | KRW 2.165,00 | -%1,37 | KRW 2.195,00 | KRW 2.200,00 | KRW 2.155,00 | 1,66K |
| 2026-08-21 | KRW 2.195,00 | -%1,79 | KRW 2.235,00 | KRW 2.300,00 | KRW 2.150,00 | 12,14K |
| 2026-08-20 | KRW 2.235,00 | +%0,45 | KRW 2.225,00 | KRW 2.240,00 | KRW 2.205,00 | 11,15K |
| 2026-08-19 | KRW 2.225,00 | +%1,14 | KRW 2.200,00 | KRW 2.260,00 | KRW 2.130,00 | 19,26K |
| 2026-08-18 | KRW 2.200,00 | -%1,79 | KRW 2.240,00 | KRW 2.300,00 | KRW 2.140,00 | 36,36K |
| 2026-08-14 | KRW 2.240,00 | -%6,28 | KRW 2.305,00 | KRW 2.355,00 | KRW 2.220,00 | 76,33K |
| 2026-08-13 | KRW 2.390,00 | -%1,85 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.355,00 | 11,96K |
| 2026-08-12 | KRW 2.435,00 | +%0,62 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.370,00 | 13,47K |
| 2026-08-11 | KRW 2.420,00 | -%0,21 | KRW 2.420,00 | KRW 2.445,00 | KRW 2.350,00 | 7,70K |
| 2026-08-10 | KRW 2.425,00 | +%1,68 | KRW 2.365,00 | KRW 2.437,00 | KRW 2.355,00 | 4,48K |
| 2026-08-07 | KRW 2.385,00 | +%1,27 | KRW 2.355,00 | KRW 2.395,00 | KRW 2.340,00 | 7,02K |
| 2026-08-06 | KRW 2.355,00 | +%0,21 | KRW 2.335,00 | KRW 2.360,00 | KRW 2.330,00 | 5,89K |
| 2026-08-05 | KRW 2.350,00 | +%4,44 | KRW 2.230,00 | KRW 2.350,00 | KRW 2.230,00 | 13,24K |
| 2026-08-04 | KRW 2.250,00 | +%1,35 | KRW 2.200,00 | KRW 2.265,00 | KRW 2.180,00 | 34,60K |
| 2026-08-03 | KRW 2.220,00 | -%2,42 | KRW 2.270,00 | KRW 2.270,00 | KRW 2.155,00 | 54,27K |
| 2026-07-31 | KRW 2.275,00 | +%5,57 | KRW 2.175,00 | KRW 2.275,00 | KRW 2.130,00 | 32,56K |
| 2026-07-30 | KRW 2.155,00 | +%2,62 | KRW 2.095,00 | KRW 2.155,00 | KRW 2.005,00 | 12,21K |
| 2026-07-29 | KRW 2.100,00 | -%7,69 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.080,00 | 29,16K |
| 2026-07-28 | KRW 2.275,00 | -%1,09 | KRW 2.340,00 | KRW 2.350,00 | KRW 2.190,00 | 11,55K |
| 2026-07-27 | KRW 2.300,00 | -%0,22 | KRW 2.305,00 | KRW 2.330,00 | KRW 2.260,00 | 13,00K |
| 2026-07-24 | KRW 2.305,00 | -%0,22 | KRW 2.310,00 | KRW 2.325,00 | KRW 2.235,00 | 24,42K |
| 2026-07-23 | KRW 2.310,00 | +%6,94 | KRW 2.170,00 | KRW 2.350,00 | KRW 2.170,00 | 14,34K |
| 2026-07-22 | KRW 2.160,00 | +%0,23 | KRW 2.170,00 | KRW 2.240,00 | KRW 2.085,00 | 59,49K |
| 2026-07-21 | KRW 2.155,00 | -%2,05 | KRW 2.260,00 | KRW 2.610,00 | KRW 2.130,00 | 181,76K |
| 2026-07-20 | KRW 2.200,00 | -%2,44 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.160,00 | 7,80K |
| 2026-07-16 | KRW 2.255,00 | +%2,50 | KRW 2.205,00 | KRW 2.255,00 | KRW 2.170,00 | 9,74K |
| 2026-07-15 | KRW 2.200,00 | -%2,87 | KRW 2.250,00 | KRW 2.280,00 | KRW 2.195,00 | 11,09K |
| 2026-07-14 | KRW 2.265,00 | -%2,79 | KRW 2.315,00 | KRW 2.330,00 | KRW 2.155,00 | 82,41K |
| 2026-07-13 | KRW 2.330,00 | -%0,85 | KRW 2.350,00 | KRW 2.365,00 | KRW 2.285,00 | 8,02K |
| 2026-07-10 | KRW 2.350,00 | +%2,17 | KRW 2.315,00 | KRW 2.480,00 | KRW 2.255,00 | 8,70K |
| 2026-07-09 | KRW 2.300,00 | %0,00 | KRW 2.310,00 | KRW 2.310,00 | KRW 2.175,00 | 10,98K |
| 2026-07-08 | KRW 2.300,00 | -%3,36 | KRW 2.360,00 | KRW 2.395,00 | KRW 2.280,00 | 5,56K |
| 2026-07-07 | KRW 2.380,00 | -%2,86 | KRW 2.450,00 | KRW 2.455,00 | KRW 2.290,00 | 7,71K |
| 2026-07-06 | KRW 2.450,00 | +%8,41 | KRW 2.240,00 | KRW 2.865,00 | KRW 2.130,00 | 41,33K |
| 2026-07-03 | KRW 2.260,00 | %0,00 | KRW 2.195,00 | KRW 2.290,00 | KRW 2.140,00 | 10,70K |
| 2026-07-02 | KRW 2.260,00 | -%1,09 | KRW 2.300,00 | KRW 2.310,00 | KRW 2.210,00 | 8,96K |
| 2026-07-01 | KRW 2.285,00 | +%1,78 | KRW 2.260,00 | KRW 2.330,00 | KRW 2.230,00 | 7,06K |
| 2026-06-30 | KRW 2.245,00 | -%0,22 | KRW 2.240,00 | KRW 2.290,00 | KRW 2.240,00 | 6,13K |
| 2026-06-29 | KRW 2.250,00 | -%1,53 | KRW 2.140,00 | KRW 2.350,00 | KRW 2.140,00 | 14,54K |
| 2026-06-26 | KRW 2.285,00 | +%0,88 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.150,00 | 6,61K |
| 2026-06-25 | KRW 2.265,00 | +%1,12 | KRW 2.235,00 | KRW 2.350,00 | KRW 2.210,00 | 8,02K |
| 2026-06-24 | KRW 2.240,00 | -%5,68 | KRW 2.360,00 | KRW 2.415,00 | KRW 2.230,00 | 26,83K |
| 2026-06-23 | KRW 2.375,00 | -%8,65 | KRW 2.540,00 | KRW 2.545,00 | KRW 2.360,00 | 52,09K |
| 2026-06-22 | KRW 2.600,00 | -%1,52 | KRW 2.620,00 | KRW 2.635,00 | KRW 2.510,00 | 11,68K |
| 2026-06-19 | KRW 2.640,00 | +%0,76 | KRW 2.650,00 | KRW 2.780,00 | KRW 2.550,00 | 23,11K |
| 2026-06-18 | KRW 2.620,00 | -%1,13 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.540,00 | 9,52K |
| 2026-06-17 | KRW 2.650,00 | -%0,56 | KRW 2.665,00 | KRW 2.665,00 | KRW 2.560,00 | 8,22K |
| 2026-06-16 | KRW 2.665,00 | +%0,57 | KRW 2.645,00 | KRW 2.690,00 | KRW 2.615,00 | 4,23K |
| 2026-06-15 | KRW 2.650,00 | +%3,31 | KRW 2.565,00 | KRW 2.690,00 | KRW 2.455,00 | 25,84K |
| 2026-06-12 | KRW 2.565,00 | %0,00 | KRW 2.565,00 | KRW 2.570,00 | KRW 2.500,00 | 8,33K |
| 2026-06-11 | KRW 2.565,00 | +%0,20 | KRW 2.575,00 | KRW 2.575,00 | KRW 2.450,00 | 8,43K |
| 2026-06-10 | KRW 2.560,00 | +%4,70 | KRW 2.430,00 | KRW 2.590,00 | KRW 2.430,00 | 11,68K |
| 2026-06-09 | KRW 2.445,00 | -%3,93 | KRW 2.550,00 | KRW 2.700,00 | KRW 2.420,00 | 29,59K |
| 2026-06-08 | KRW 2.545,00 | -%7,79 | KRW 2.520,00 | KRW 2.855,00 | KRW 2.515,00 | 18,74K |
| 2026-06-05 | KRW 2.760,00 | +%3,18 | KRW 2.675,00 | KRW 2.760,00 | KRW 2.530,00 | 10,50K |
| 2026-06-04 | KRW 2.675,00 | -%3,08 | KRW 2.755,00 | KRW 2.820,00 | KRW 2.625,00 | 9,30K |
| 2026-06-02 | KRW 2.760,00 | +%0,55 | KRW 2.695,00 | KRW 2.800,00 | KRW 2.505,00 | 53,55K |
| 2026-06-01 | KRW 2.745,00 | -%6,15 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.695,00 | 62,35K |
| 2026-05-29 | KRW 2.925,00 | -%4,10 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.800,00 | 29,43K |
| 2026-05-28 | KRW 3.050,00 | +%1,33 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.855,00 | 37,66K |
| 2026-05-27 | KRW 3.010,00 | -%5,49 | KRW 3.185,00 | KRW 3.185,00 | KRW 2.950,00 | 44,84K |
| 2026-05-26 | KRW 3.185,00 | +%0,63 | KRW 3.160,00 | KRW 3.190,00 | KRW 3.040,00 | 33,14K |
| 2026-05-22 | KRW 3.165,00 | %0,00 | KRW 3.180,00 | KRW 3.190,00 | KRW 3.100,00 | 15,42K |