HuM&C Co., Ltd. 263920
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 3.200,00+5,00 (+%0,16)
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 3.200,00 | +%0,16 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.080,00 | 1,56K |
| 2026-10-01 | KRW 3.195,00 | +%0,63 | KRW 3.150,00 | KRW 3.200,00 | KRW 3.117,00 | 1,41K |
| 2026-09-30 | KRW 3.175,00 | +%1,44 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.090,00 | 2,33K |
| 2026-09-29 | KRW 3.130,00 | %0,00 | KRW 3.115,00 | KRW 3.130,00 | KRW 3.100,00 | 3,60K |
| 2026-09-28 | KRW 3.130,00 | -%0,95 | KRW 3.150,00 | KRW 3.160,00 | KRW 3.060,00 | 4,54K |
| 2026-09-23 | KRW 3.160,00 | -%0,47 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.160,00 | 2,13K |
| 2026-09-22 | KRW 3.175,00 | -%1,09 | KRW 3.210,00 | KRW 3.400,00 | KRW 3.060,00 | 2,37K |
| 2026-09-21 | KRW 3.210,00 | -%0,31 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.210,00 | 661 |
| 2026-09-18 | KRW 3.220,00 | -%1,08 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.220,00 | 675 |
| 2026-09-17 | KRW 3.255,00 | +%2,52 | KRW 3.200,00 | KRW 3.380,00 | KRW 3.175,00 | 2,21K |
| 2026-09-16 | KRW 3.175,00 | -%2,01 | KRW 3.240,00 | KRW 3.380,00 | KRW 3.160,00 | 1,10K |
| 2026-09-15 | KRW 3.240,00 | +%1,41 | KRW 3.070,00 | KRW 3.250,00 | KRW 3.070,00 | 780 |
| 2026-09-14 | KRW 3.195,00 | -%0,62 | KRW 3.215,00 | KRW 3.250,00 | KRW 3.040,00 | 1,16K |
| 2026-09-11 | KRW 3.215,00 | -%0,92 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.180,00 | 2,64K |
| 2026-09-10 | KRW 3.245,00 | +%0,46 | KRW 3.235,00 | KRW 3.250,00 | KRW 3.230,00 | 982 |
| 2026-09-09 | KRW 3.230,00 | +%0,78 | KRW 3.205,00 | KRW 3.240,00 | KRW 3.200,00 | 336 |
| 2026-09-08 | KRW 3.205,00 | -%0,47 | KRW 3.220,00 | KRW 3.235,00 | KRW 3.200,00 | 859 |
| 2026-09-07 | KRW 3.220,00 | +%0,16 | KRW 3.220,00 | KRW 3.225,00 | KRW 3.175,00 | 4,32K |
| 2026-09-04 | KRW 3.215,00 | -%1,23 | KRW 3.260,00 | KRW 3.275,00 | KRW 3.195,00 | 2,52K |
| 2026-09-03 | KRW 3.255,00 | -%2,54 | KRW 3.340,00 | KRW 3.375,00 | KRW 3.110,00 | 4,31K |
| 2026-09-02 | KRW 3.340,00 | -%0,45 | KRW 3.360,00 | KRW 3.445,00 | KRW 3.330,00 | 897 |
| 2026-09-01 | KRW 3.355,00 | -%0,45 | KRW 3.415,00 | KRW 3.415,00 | KRW 3.350,00 | 3,07K |
| 2026-08-31 | KRW 3.370,00 | +%1,35 | KRW 3.535,00 | KRW 3.535,00 | KRW 3.355,00 | 3,09K |
| 2026-08-28 | KRW 3.325,00 | -%0,30 | KRW 3.355,00 | KRW 3.370,00 | KRW 3.285,00 | 1,82K |
| 2026-08-27 | KRW 3.335,00 | -%0,30 | KRW 3.365,00 | KRW 3.380,00 | KRW 3.330,00 | 733 |
| 2026-08-26 | KRW 3.345,00 | +%0,30 | KRW 3.355,00 | KRW 3.400,00 | KRW 3.335,00 | 340 |
| 2026-08-25 | KRW 3.335,00 | -%0,15 | KRW 3.250,00 | KRW 3.440,00 | KRW 3.250,00 | 1,33K |
| 2026-08-24 | KRW 3.340,00 | +%0,15 | KRW 3.505,00 | KRW 3.505,00 | KRW 3.300,00 | 1,75K |
| 2026-08-21 | KRW 3.335,00 | -%0,15 | KRW 3.340,00 | KRW 3.340,00 | KRW 3.300,00 | 361 |
| 2026-08-20 | KRW 3.340,00 | -%0,60 | KRW 3.410,00 | KRW 3.440,00 | KRW 3.245,00 | 2,58K |
| 2026-08-19 | KRW 3.360,00 | +%0,45 | KRW 3.255,00 | KRW 3.450,00 | KRW 3.190,00 | 999 |
| 2026-08-18 | KRW 3.345,00 | +%0,30 | KRW 3.355,00 | KRW 3.355,00 | KRW 3.260,00 | 8,17K |
| 2026-08-14 | KRW 3.335,00 | +%0,76 | KRW 3.375,00 | KRW 3.375,00 | KRW 3.310,00 | 1,40K |
| 2026-08-13 | KRW 3.310,00 | -%1,63 | KRW 3.380,00 | KRW 3.380,00 | KRW 3.295,00 | 2,98K |
| 2026-08-12 | KRW 3.365,00 | -%0,15 | KRW 3.375,00 | KRW 3.380,00 | KRW 3.315,00 | 1,38K |
| 2026-08-11 | KRW 3.370,00 | -%2,18 | KRW 3.425,00 | KRW 3.430,00 | KRW 3.315,00 | 3,52K |
| 2026-08-10 | KRW 3.445,00 | -%3,09 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.305,00 | 1,50K |
| 2026-08-07 | KRW 3.555,00 | +%1,28 | KRW 3.600,00 | KRW 3.600,00 | KRW 3.475,00 | 275 |
| 2026-08-06 | KRW 3.510,00 | -%1,27 | KRW 3.770,00 | KRW 3.770,00 | KRW 3.510,00 | 480 |
| 2026-08-05 | KRW 3.555,00 | +%3,49 | KRW 3.435,00 | KRW 3.555,00 | KRW 3.415,00 | 2,71K |
| 2026-08-04 | KRW 3.435,00 | +%0,88 | KRW 3.405,00 | KRW 3.435,00 | KRW 3.370,00 | 3,98K |
| 2026-08-03 | KRW 3.405,00 | -%3,40 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.350,00 | 1,38K |
| 2026-07-31 | KRW 3.525,00 | +%0,57 | KRW 3.455,00 | KRW 3.630,00 | KRW 3.445,00 | 3,46K |
| 2026-07-30 | KRW 3.505,00 | +%1,01 | KRW 3.470,00 | KRW 3.685,00 | KRW 3.450,00 | 3,07K |
| 2026-07-29 | KRW 3.470,00 | -%6,97 | KRW 3.470,00 | KRW 4.215,00 | KRW 3.470,00 | 8,69K |
| 2026-07-28 | KRW 3.730,00 | -%6,16 | KRW 3.945,00 | KRW 3.995,00 | KRW 3.730,00 | 2,36K |
| 2026-07-27 | KRW 3.975,00 | -%3,05 | KRW 4.015,00 | KRW 4.070,00 | KRW 3.975,00 | 3,03K |
| 2026-07-24 | KRW 4.100,00 | -%0,12 | KRW 4.130,00 | KRW 4.200,00 | KRW 3.980,00 | 12,78K |
| 2026-07-23 | KRW 4.105,00 | -%0,36 | KRW 4.045,00 | KRW 4.172,00 | KRW 3.960,00 | 15,14K |
| 2026-07-22 | KRW 4.120,00 | +%3,39 | KRW 3.990,00 | KRW 4.160,00 | KRW 3.990,00 | 13,23K |
| 2026-07-21 | KRW 3.985,00 | +%2,31 | KRW 3.700,00 | KRW 4.010,00 | KRW 3.700,00 | 12,60K |
| 2026-07-20 | KRW 3.895,00 | +%8,19 | KRW 3.500,00 | KRW 3.910,00 | KRW 3.500,00 | 19,03K |
| 2026-07-16 | KRW 3.600,00 | -%8,28 | KRW 4.070,00 | KRW 4.080,00 | KRW 3.600,00 | 16,70K |
| 2026-07-15 | KRW 3.925,00 | -%2,97 | KRW 4.160,00 | KRW 4.160,00 | KRW 3.800,00 | 25,55K |
| 2026-07-14 | KRW 4.045,00 | -%0,25 | KRW 4.025,00 | KRW 4.050,00 | KRW 3.970,00 | 31,21K |
| 2026-07-13 | KRW 4.055,00 | -%1,46 | KRW 4.115,00 | KRW 4.150,00 | KRW 3.880,00 | 19,85K |
| 2026-07-10 | KRW 4.115,00 | +%3,26 | KRW 4.100,00 | KRW 4.200,00 | KRW 3.930,00 | 27,61K |
| 2026-07-09 | KRW 3.985,00 | +%3,51 | KRW 3.845,00 | KRW 4.000,00 | KRW 3.845,00 | 19,49K |
| 2026-07-08 | KRW 3.850,00 | -%0,65 | KRW 3.875,00 | KRW 4.000,00 | KRW 3.850,00 | 20,91K |
| 2026-07-07 | KRW 3.875,00 | -%2,52 | KRW 3.975,00 | KRW 4.020,00 | KRW 3.805,00 | 14,72K |
| 2026-07-06 | KRW 3.975,00 | -%1,24 | KRW 4.050,00 | KRW 4.060,00 | KRW 3.800,00 | 21,84K |
| 2026-07-03 | KRW 4.025,00 | +%4,82 | KRW 3.840,00 | KRW 4.040,00 | KRW 3.700,00 | 32,22K |
| 2026-07-02 | KRW 3.840,00 | +%3,09 | KRW 3.705,00 | KRW 3.840,00 | KRW 3.500,00 | 20,83K |
| 2026-07-01 | KRW 3.725,00 | +%2,19 | KRW 3.670,00 | KRW 3.795,00 | KRW 3.590,00 | 19,41K |
| 2026-06-30 | KRW 3.645,00 | +%8,64 | KRW 3.350,00 | KRW 3.645,00 | KRW 3.350,00 | 26,28K |
| 2026-06-29 | KRW 3.355,00 | +%4,35 | KRW 3.300,00 | KRW 3.495,00 | KRW 3.075,00 | 20,47K |
| 2026-06-26 | KRW 3.215,00 | +%4,05 | KRW 3.090,00 | KRW 3.350,00 | KRW 3.090,00 | 26,87K |
| 2026-06-25 | KRW 3.090,00 | +%3,00 | KRW 3.050,00 | KRW 3.290,00 | KRW 3.050,00 | 17,97K |
| 2026-06-24 | KRW 3.000,00 | +%1,18 | KRW 2.960,00 | KRW 3.150,00 | KRW 2.920,00 | 21,99K |
| 2026-06-23 | KRW 2.965,00 | -%0,50 | KRW 2.985,00 | KRW 3.020,00 | KRW 2.910,00 | 19,96K |
| 2026-06-22 | KRW 2.980,00 | -%0,83 | KRW 3.005,00 | KRW 3.105,00 | KRW 2.900,00 | 14,61K |
| 2026-06-19 | KRW 3.005,00 | -%4,15 | KRW 3.110,00 | KRW 3.190,00 | KRW 2.915,00 | 15,35K |
| 2026-06-18 | KRW 3.135,00 | -%3,54 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.095,00 | 6,16K |
| 2026-06-17 | KRW 3.250,00 | -%1,52 | KRW 3.445,00 | KRW 3.450,00 | KRW 3.155,00 | 10,11K |
| 2026-06-16 | KRW 3.300,00 | -%0,90 | KRW 3.325,00 | KRW 3.470,00 | KRW 3.290,00 | 5,53K |
| 2026-06-15 | KRW 3.330,00 | +%4,88 | KRW 3.200,00 | KRW 3.400,00 | KRW 3.155,00 | 11,46K |
| 2026-06-12 | KRW 3.175,00 | +%2,25 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.095,00 | 9,78K |
| 2026-06-11 | KRW 3.105,00 | +%9,14 | KRW 2.845,00 | KRW 3.120,00 | KRW 2.700,00 | 32,63K |
| 2026-06-10 | KRW 2.845,00 | -%0,18 | KRW 2.945,00 | KRW 2.965,00 | KRW 2.760,00 | 8,73K |
| 2026-06-09 | KRW 2.850,00 | +%1,06 | KRW 2.820,00 | KRW 3.100,00 | KRW 2.720,00 | 10,39K |
| 2026-06-08 | KRW 2.820,00 | -%5,84 | KRW 2.740,00 | KRW 2.935,00 | KRW 2.685,00 | 18,29K |
| 2026-06-05 | KRW 2.995,00 | -%0,66 | KRW 3.010,00 | KRW 3.010,00 | KRW 2.865,00 | 5,34K |
| 2026-06-04 | KRW 3.015,00 | %0,00 | KRW 3.010,00 | KRW 3.015,00 | KRW 2.950,00 | 7,08K |
| 2026-06-02 | KRW 3.015,00 | -%1,15 | KRW 3.050,00 | KRW 3.050,00 | KRW 2.880,00 | 7,60K |
| 2026-06-01 | KRW 3.050,00 | -%7,58 | KRW 3.300,00 | KRW 3.305,00 | KRW 3.010,00 | 40,05K |
| 2026-05-29 | KRW 3.300,00 | +%2,80 | KRW 3.210,00 | KRW 3.500,00 | KRW 3.075,00 | 15,00K |
| 2026-05-28 | KRW 3.210,00 | -%3,17 | KRW 3.290,00 | KRW 3.315,00 | KRW 3.210,00 | 3,57K |
| 2026-05-27 | KRW 3.315,00 | -%1,19 | KRW 3.360,00 | KRW 3.370,00 | KRW 3.300,00 | 5,81K |
| 2026-05-26 | KRW 3.355,00 | -%1,61 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.355,00 | 8,88K |
| 2026-05-22 | KRW 3.410,00 | +%1,34 | KRW 3.370,00 | KRW 3.450,00 | KRW 3.365,00 | 6,65K |