HD HYUNDAI CO.,LTD. 267250
KRX · Güney Kore · Üretici İmalatı
KRW 197.500,00-5.000,00 (-%2,47)
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 197.500,00 | -%2,47 | KRW 201.000,00 | KRW 202.500,00 | KRW 196.800,00 | 165,21K |
| 2026-09-30 | KRW 202.500,00 | +%0,50 | KRW 203.500,00 | KRW 207.500,00 | KRW 200.500,00 | 127,20K |
| 2026-09-29 | KRW 201.500,00 | -%3,59 | KRW 210.000,00 | KRW 210.000,00 | KRW 200.000,00 | 116,81K |
| 2026-09-28 | KRW 209.000,00 | +%1,70 | KRW 206.000,00 | KRW 214.000,00 |
| KRW 203.000,00 |
| 153,85K |
| 2026-09-23 | KRW 205.500,00 | -%0,72 | KRW 207.000,00 | KRW 210.000,00 | KRW 201.500,00 | 153,55K |
| 2026-09-22 | KRW 207.000,00 | -%1,90 | KRW 209.000,00 | KRW 213.000,00 | KRW 205.000,00 | 142,95K |
| 2026-09-21 | KRW 211.000,00 | +%1,44 | KRW 213.000,00 | KRW 215.500,00 | KRW 205.000,00 | 128,62K |
| 2026-09-18 | KRW 208.000,00 | -%6,52 | KRW 224.000,00 | KRW 224.000,00 | KRW 208.000,00 | 408,62K |
| 2026-09-17 | KRW 222.500,00 | +%3,25 | KRW 220.000,00 | KRW 227.000,00 | KRW 218.500,00 | 127,88K |
| 2026-09-16 | KRW 215.500,00 | -%4,22 | KRW 225.000,00 | KRW 225.500,00 | KRW 214.000,00 | 145,07K |
| 2026-09-15 | KRW 225.000,00 | -%8,72 | KRW 239.500,00 | KRW 244.500,00 | KRW 224.000,00 | 162,14K |
| 2026-09-14 | KRW 246.500,00 | -%0,40 | KRW 244.500,00 | KRW 252.500,00 | KRW 241.500,00 | 124,01K |
| 2026-09-11 | KRW 247.500,00 | +%0,81 | KRW 240.000,00 | KRW 255.500,00 | KRW 238.000,00 | 117,39K |
| 2026-09-10 | KRW 245.500,00 | -%3,73 | KRW 255.000,00 | KRW 261.000,00 | KRW 243.500,00 | 279,02K |
| 2026-09-09 | KRW 255.000,00 | +%3,45 | KRW 249.500,00 | KRW 259.000,00 | KRW 244.500,00 | 174,56K |
| 2026-09-08 | KRW 246.500,00 | +%1,23 | KRW 248.000,00 | KRW 252.500,00 | KRW 243.500,00 | 137,39K |
| 2026-09-07 | KRW 243.500,00 | +%1,25 | KRW 243.500,00 | KRW 250.000,00 | KRW 238.000,00 | 108,85K |
| 2026-09-04 | KRW 240.500,00 | +%12,65 | KRW 214.000,00 | KRW 242.000,00 | KRW 213.000,00 | 272,29K |
| 2026-09-03 | KRW 213.500,00 | +%1,91 | KRW 212.000,00 | KRW 216.000,00 | KRW 206.500,00 | 97,61K |
| 2026-09-02 | KRW 209.500,00 | -%4,34 | KRW 212.000,00 | KRW 215.500,00 | KRW 208.500,00 | 154,43K |
| 2026-09-01 | KRW 219.000,00 | %0,00 | KRW 216.500,00 | KRW 226.500,00 | KRW 213.000,00 | 93,66K |
| 2026-08-31 | KRW 219.000,00 | +%0,46 | KRW 216.000,00 | KRW 221.500,00 | KRW 209.500,00 | 170,92K |
| 2026-08-28 | KRW 218.000,00 | +%0,93 | KRW 214.000,00 | KRW 223.000,00 | KRW 213.500,00 | 89,73K |
| 2026-08-27 | KRW 216.000,00 | -%0,46 | KRW 220.500,00 | KRW 223.500,00 | KRW 213.000,00 | 79,24K |
| 2026-08-26 | KRW 217.000,00 | +%0,70 | KRW 217.500,00 | KRW 218.000,00 | KRW 204.000,00 | 150,48K |
| 2026-08-25 | KRW 215.500,00 | +%1,65 | KRW 210.000,00 | KRW 217.500,00 | KRW 204.000,00 | 90,69K |
| 2026-08-24 | KRW 212.000,00 | -%0,47 | KRW 213.000,00 | KRW 219.000,00 | KRW 208.500,00 | 131,74K |
| 2026-08-21 | KRW 213.000,00 | -%3,84 | KRW 219.500,00 | KRW 223.000,00 | KRW 212.000,00 | 132,70K |
| 2026-08-20 | KRW 221.500,00 | -%2,85 | KRW 226.000,00 | KRW 228.000,00 | KRW 220.500,00 | 129,42K |
| 2026-08-19 | KRW 228.000,00 | -%2,77 | KRW 226.500,00 | KRW 232.750,00 | KRW 218.000,00 | 86,47K |
| 2026-08-18 | KRW 234.500,00 | -%0,42 | KRW 233.000,00 | KRW 241.000,00 | KRW 229.000,00 | 142,80K |
| 2026-08-14 | KRW 235.500,00 | +%2,84 | KRW 234.000,00 | KRW 239.500,00 | KRW 232.500,00 | 132,16K |
| 2026-08-13 | KRW 229.000,00 | -%0,65 | KRW 231.500,00 | KRW 234.500,00 | KRW 225.000,00 | 202,45K |
| 2026-08-12 | KRW 230.500,00 | +%2,67 | KRW 224.000,00 | KRW 232.500,00 | KRW 220.000,00 | 132,90K |
| 2026-08-11 | KRW 224.500,00 | -%0,66 | KRW 226.500,00 | KRW 233.500,00 | KRW 224.000,00 | 107,64K |
| 2026-08-10 | KRW 226.000,00 | +%0,44 | KRW 227.000,00 | KRW 229.500,00 | KRW 220.500,00 | 93,67K |
| 2026-08-07 | KRW 225.000,00 | +%2,74 | KRW 216.000,00 | KRW 226.000,00 | KRW 214.000,00 | 122,86K |
| 2026-08-06 | KRW 219.000,00 | %0,00 | KRW 217.500,00 | KRW 227.000,00 | KRW 214.500,00 | 97,51K |
| 2026-08-05 | KRW 219.000,00 | +%5,04 | KRW 212.000,00 | KRW 220.500,00 | KRW 209.500,00 | 137,39K |
| 2026-08-04 | KRW 208.500,00 | +%4,98 | KRW 196.400,00 | KRW 210.500,00 | KRW 195.600,00 | 159,80K |
| 2026-08-03 | KRW 198.600,00 | -%0,50 | KRW 202.500,00 | KRW 204.000,00 | KRW 194.100,00 | 134,75K |
| 2026-07-31 | KRW 199.600,00 | +%2,94 | KRW 201.500,00 | KRW 204.500,00 | KRW 190.900,00 | 201,68K |
| 2026-07-30 | KRW 193.900,00 | +%3,30 | KRW 189.600,00 | KRW 215.500,00 | KRW 189.600,00 | 261,59K |
| 2026-07-29 | KRW 187.700,00 | -%3,55 | KRW 197.100,00 | KRW 204.000,00 | KRW 178.000,00 | 233,04K |
| 2026-07-28 | KRW 194.600,00 | -%7,55 | KRW 203.000,00 | KRW 207.500,00 | KRW 193.100,00 | 165,01K |
| 2026-07-27 | KRW 210.500,00 | -%5,39 | KRW 222.500,00 | KRW 227.500,00 | KRW 206.000,00 | 122,44K |
| 2026-07-24 | KRW 222.500,00 | -%3,89 | KRW 225.000,00 | KRW 231.500,00 | KRW 221.000,00 | 207,53K |
| 2026-07-23 | KRW 231.500,00 | +%9,20 | KRW 212.000,00 | KRW 233.000,00 | KRW 212.000,00 | 202,43K |
| 2026-07-22 | KRW 212.000,00 | +%7,07 | KRW 200.500,00 | KRW 221.000,00 | KRW 200.500,00 | 175,71K |
| 2026-07-21 | KRW 198.000,00 | +%0,20 | KRW 197.700,00 | KRW 202.000,00 | KRW 191.600,00 | 155,84K |
| 2026-07-20 | KRW 197.600,00 | -%3,37 | KRW 206.500,00 | KRW 208.500,00 | KRW 193.000,00 | 138,66K |
| 2026-07-16 | KRW 204.500,00 | +%2,00 | KRW 201.000,00 | KRW 209.500,00 | KRW 195.500,00 | 119,19K |
| 2026-07-15 | KRW 200.500,00 | +%5,47 | KRW 195.900,00 | KRW 206.000,00 | KRW 195.900,00 | 198,07K |
| 2026-07-14 | KRW 190.100,00 | -%3,99 | KRW 200.500,00 | KRW 202.000,00 | KRW 186.000,00 | 162,51K |
| 2026-07-13 | KRW 198.000,00 | -%0,75 | KRW 204.500,00 | KRW 209.000,00 | KRW 195.000,00 | 126,64K |
| 2026-07-10 | KRW 199.500,00 | +%5,33 | KRW 198.500,00 | KRW 206.500,00 | KRW 191.700,00 | 117,04K |
| 2026-07-09 | KRW 189.400,00 | -%2,22 | KRW 197.500,00 | KRW 200.500,00 | KRW 185.000,00 | 200,51K |
| 2026-07-08 | KRW 193.700,00 | -%7,98 | KRW 210.500,00 | KRW 214.500,00 | KRW 189.500,00 | 177,86K |
| 2026-07-07 | KRW 210.500,00 | +%0,72 | KRW 204.000,00 | KRW 212.000,00 | KRW 197.850,00 | 172,81K |
| 2026-07-06 | KRW 209.000,00 | +%1,21 | KRW 207.000,00 | KRW 215.500,00 | KRW 203.000,00 | 84,05K |
| 2026-07-03 | KRW 206.500,00 | -%0,48 | KRW 209.500,00 | KRW 210.000,00 | KRW 199.000,00 | 109,96K |
| 2026-07-02 | KRW 207.500,00 | -%1,19 | KRW 209.000,00 | KRW 217.500,00 | KRW 195.300,00 | 172,68K |
| 2026-07-01 | KRW 210.000,00 | +%5,26 | KRW 205.500,00 | KRW 210.000,00 | KRW 198.800,00 | 166,89K |
| 2026-06-30 | KRW 199.500,00 | -%1,72 | KRW 205.000,00 | KRW 205.500,00 | KRW 196.300,00 | 318,20K |
| 2026-06-29 | KRW 203.000,00 | +%5,35 | KRW 195.200,00 | KRW 204.000,00 | KRW 191.400,00 | 217,32K |
| 2026-06-26 | KRW 192.700,00 | -%4,84 | KRW 199.900,00 | KRW 202.000,00 | KRW 184.500,00 | 217,06K |
| 2026-06-25 | KRW 202.500,00 | -%2,88 | KRW 212.500,00 | KRW 217.500,00 | KRW 202.000,00 | 186,55K |
| 2026-06-24 | KRW 208.500,00 | -%1,18 | KRW 209.000,00 | KRW 214.000,00 | KRW 204.500,00 | 216,98K |
| 2026-06-23 | KRW 211.000,00 | -%5,80 | KRW 224.500,00 | KRW 226.000,00 | KRW 210.000,00 | 207,02K |
| 2026-06-22 | KRW 224.000,00 | -%2,82 | KRW 231.000,00 | KRW 233.000,00 | KRW 222.500,00 | 160,43K |
| 2026-06-19 | KRW 230.500,00 | -%3,35 | KRW 240.500,00 | KRW 242.000,00 | KRW 228.000,00 | 405,99K |
| 2026-06-18 | KRW 238.500,00 | -%9,14 | KRW 258.500,00 | KRW 260.500,00 | KRW 237.000,00 | 264,92K |
| 2026-06-17 | KRW 262.500,00 | -%3,49 | KRW 272.500,00 | KRW 279.000,00 | KRW 262.000,00 | 142,34K |
| 2026-06-16 | KRW 272.000,00 | +%1,49 | KRW 268.500,00 | KRW 282.500,00 | KRW 268.500,00 | 139,74K |
| 2026-06-15 | KRW 268.000,00 | +%9,84 | KRW 255.500,00 | KRW 270.000,00 | KRW 255.000,00 | 154,32K |
| 2026-06-12 | KRW 244.000,00 | -%0,61 | KRW 252.500,00 | KRW 255.000,00 | KRW 243.000,00 | 191,54K |
| 2026-06-11 | KRW 245.500,00 | +%1,24 | KRW 241.500,00 | KRW 248.000,00 | KRW 231.500,00 | 238,72K |
| 2026-06-10 | KRW 242.500,00 | +%0,62 | KRW 238.500,00 | KRW 246.000,00 | KRW 235.000,00 | 5 |
| 2026-06-09 | KRW 241.000,00 | -%2,82 | KRW 250.000,00 | KRW 257.500,00 | KRW 237.000,00 | 182,60K |
| 2026-06-08 | KRW 248.000,00 | -%8,66 | KRW 251.000,00 | KRW 257.000,00 | KRW 243.000,00 | 150,60K |
| 2026-06-05 | KRW 271.500,00 | -%3,04 | KRW 278.000,00 | KRW 279.000,00 | KRW 262.000,00 | 143,21K |
| 2026-06-04 | KRW 280.000,00 | +%1,27 | KRW 276.000,00 | KRW 287.000,00 | KRW 270.000,00 | 218,00K |
| 2026-06-02 | KRW 276.500,00 | -%1,60 | KRW 275.000,00 | KRW 278.500,00 | KRW 258.000,00 | 215,75K |
| 2026-06-01 | KRW 281.000,00 | +%1,26 | KRW 272.000,00 | KRW 292.000,00 | KRW 267.000,00 | 190,54K |
| 2026-05-29 | KRW 277.500,00 | +%0,73 | KRW 281.000,00 | KRW 282.000,00 | KRW 266.500,00 | 358,73K |
| 2026-05-28 | KRW 275.500,00 | -%3,50 | KRW 286.500,00 | KRW 288.000,00 | KRW 267.000,00 | 208,28K |
| 2026-05-27 | KRW 285.500,00 | -%1,38 | KRW 285.500,00 | KRW 302.000,00 | KRW 282.000,00 | 229,64K |
| 2026-05-26 | KRW 289.500,00 | +%2,66 | KRW 288.000,00 | KRW 295.000,00 | KRW 285.000,00 | 165,14K |
| 2026-05-22 | KRW 282.000,00 | +%1,62 | KRW 282.500,00 | KRW 284.000,00 | KRW 274.500,00 | 140,32K |
| 2026-05-21 | KRW 277.500,00 | +%7,14 | KRW 270.000,00 | KRW 278.000,00 | KRW 266.500,00 | 165,06K |