Hanwha Systems Co., Ltd. 272210
KRX · Güney Kore · Elektronik Teknoloji
KRW 78.900,00+3.900,00 (+%5,20)
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 78.900,00 | +%5,20 | KRW 75.000,00 | KRW 79.500,00 | KRW 72.800,00 | 807,95K |
| 2026-09-30 | KRW 75.000,00 | +%4,31 | KRW 73.300,00 | KRW 76.800,00 | KRW 73.200,00 | 688,52K |
| 2026-09-29 | KRW 71.900,00 | -%0,69 | KRW 72.400,00 | KRW 72.500,00 | KRW 70.000,00 | 343,87K |
| 2026-09-28 | KRW 72.400,00 | -%2,03 | KRW 73.900,00 | KRW 75.100,00 | KRW 71.300,00 | 460,21K |
| 2026-09-23 | KRW 73.900,00 | -%4,52 | KRW 77.700,00 | KRW 78.600,00 | KRW 72.800,00 | 954,06K |
| 2026-09-22 | KRW 77.400,00 | +%1,18 | KRW 76.700,00 | KRW 79.000,00 | KRW 75.600,00 | 440,25K |
| 2026-09-21 | KRW 76.500,00 | -%4,38 | KRW 82.900,00 | KRW 83.000,00 | KRW 75.300,00 | 1,65M |
| 2026-09-18 | KRW 80.000,00 | +%3,23 | KRW 77.600,00 | KRW 81.500,00 | KRW 76.100,00 | 1,22M |
| 2026-09-17 | KRW 77.500,00 | +%12,65 | KRW 69.500,00 | KRW 78.700,00 | KRW 69.500,00 | 1,37M |
| 2026-09-16 | KRW 68.800,00 | -%1,29 | KRW 69.900,00 | KRW 70.100,00 | KRW 68.600,00 | 254,21K |
| 2026-09-15 | KRW 69.700,00 | -%7,07 | KRW 73.000,00 | KRW 73.000,00 | KRW 69.100,00 | 479,15K |
| 2026-09-14 | KRW 75.000,00 | +%5,78 | KRW 70.100,00 | KRW 78.100,00 | KRW 69.700,00 | 1,03M |
| 2026-09-11 | KRW 70.900,00 | -%2,07 | KRW 70.400,00 | KRW 72.300,00 | KRW 69.500,00 | 271,44K |
| 2026-09-10 | KRW 72.400,00 | +%1,83 | KRW 70.400,00 | KRW 72.600,00 | KRW 69.400,00 | 344,26K |
| 2026-09-09 | KRW 71.100,00 | +%2,01 | KRW 70.600,00 | KRW 72.100,00 | KRW 70.300,00 | 195,78K |
| 2026-09-08 | KRW 69.700,00 | -%1,27 | KRW 71.400,00 | KRW 73.000,00 | KRW 69.600,00 | 252,41K |
| 2026-09-07 | KRW 70.600,00 | +%2,62 | KRW 69.900,00 | KRW 70.900,00 | KRW 69.200,00 | 203,84K |
| 2026-09-04 | KRW 68.800,00 | +%1,18 | KRW 68.600,00 | KRW 69.600,00 | KRW 68.000,00 | 153,91K |
| 2026-09-03 | KRW 68.000,00 | +%1,64 | KRW 67.700,00 | KRW 69.300,00 | KRW 66.100,00 | 232,49K |
| 2026-09-02 | KRW 66.900,00 | -%5,24 | KRW 69.500,00 | KRW 69.500,00 | KRW 66.600,00 | 294,21K |
| 2026-09-01 | KRW 70.600,00 | -%3,55 | KRW 73.900,00 | KRW 74.700,00 | KRW 69.300,00 | 382,02K |
| 2026-08-31 | KRW 73.200,00 | -%3,43 | KRW 75.300,00 | KRW 75.300,00 | KRW 72.000,00 | 357,98K |
| 2026-08-28 | KRW 75.800,00 | -%2,70 | KRW 76.900,00 | KRW 78.050,00 | KRW 74.700,00 | 207,96K |
| 2026-08-27 | KRW 77.900,00 | +%6,13 | KRW 74.100,00 | KRW 78.400,00 | KRW 73.500,00 | 425,78K |
| 2026-08-26 | KRW 73.400,00 | +%0,96 | KRW 72.200,00 | KRW 73.500,00 | KRW 70.600,00 | 252,71K |
| 2026-08-25 | KRW 72.700,00 | +%3,71 | KRW 69.000,00 | KRW 72.700,00 | KRW 67.500,00 | 376,97K |
| 2026-08-24 | KRW 70.100,00 | -%0,28 | KRW 70.600,00 | KRW 71.200,00 | KRW 68.900,00 | 286,00K |
| 2026-08-21 | KRW 70.300,00 | -%6,64 | KRW 73.500,00 | KRW 74.600,00 | KRW 70.100,00 | 298,04K |
| 2026-08-20 | KRW 75.300,00 | -%0,92 | KRW 75.800,00 | KRW 76.300,00 | KRW 74.300,00 | 277,61K |
| 2026-08-19 | KRW 76.000,00 | -%4,88 | KRW 81.500,00 | KRW 81.600,00 | KRW 73.400,00 | 549,58K |
| 2026-08-18 | KRW 79.900,00 | -%0,50 | KRW 80.000,00 | KRW 83.800,00 | KRW 78.200,00 | 364,98K |
| 2026-08-14 | KRW 80.300,00 | +%0,88 | KRW 80.800,00 | KRW 83.400,00 | KRW 79.400,00 | 357,80K |
| 2026-08-13 | KRW 79.600,00 | +%5,29 | KRW 76.900,00 | KRW 79.900,00 | KRW 76.800,00 | 536,12K |
| 2026-08-12 | KRW 75.600,00 | +%3,70 | KRW 73.300,00 | KRW 77.200,00 | KRW 72.200,00 | 392,13K |
| 2026-08-11 | KRW 72.900,00 | -%5,57 | KRW 77.000,00 | KRW 77.000,00 | KRW 72.700,00 | 392,25K |
| 2026-08-10 | KRW 77.200,00 | +%9,19 | KRW 71.500,00 | KRW 77.400,00 | KRW 71.400,00 | 578,49K |
| 2026-08-07 | KRW 70.700,00 | +%0,86 | KRW 71.100,00 | KRW 72.300,00 | KRW 68.000,00 | 394,22K |
| 2026-08-06 | KRW 70.100,00 | -%3,18 | KRW 71.100,00 | KRW 72.700,00 | KRW 67.500,00 | 307,01K |
| 2026-08-05 | KRW 72.400,00 | +%4,78 | KRW 69.700,00 | KRW 72.800,00 | KRW 69.200,00 | 413,13K |
| 2026-08-04 | KRW 69.100,00 | +%9,51 | KRW 62.700,00 | KRW 69.800,00 | KRW 62.700,00 | 615,88K |
| 2026-08-03 | KRW 63.100,00 | +%0,96 | KRW 60.800,00 | KRW 63.500,00 | KRW 58.600,00 | 444,38K |
| 2026-07-31 | KRW 62.500,00 | +%13,43 | KRW 56.900,00 | KRW 62.500,00 | KRW 55.800,00 | 837,17K |
| 2026-07-30 | KRW 55.100,00 | +%1,66 | KRW 51.600,00 | KRW 58.400,00 | KRW 51.600,00 | 966,45K |
| 2026-07-29 | KRW 54.200,00 | -%11,44 | KRW 60.000,00 | KRW 60.400,00 | KRW 50.700,00 | 1,00M |
| 2026-07-28 | KRW 61.200,00 | -%2,86 | KRW 60.500,00 | KRW 63.200,00 | KRW 56.700,00 | 967,81K |
| 2026-07-27 | KRW 63.000,00 | -%7,62 | KRW 68.200,00 | KRW 68.200,00 | KRW 61.600,00 | 752,20K |
| 2026-07-24 | KRW 68.200,00 | -%2,15 | KRW 72.100,00 | KRW 72.900,00 | KRW 66.700,00 | 1,02M |
| 2026-07-23 | KRW 69.700,00 | +%12,60 | KRW 62.200,00 | KRW 73.000,00 | KRW 62.100,00 | 718,12K |
| 2026-07-22 | KRW 61.900,00 | +%2,15 | KRW 61.800,00 | KRW 63.900,00 | KRW 61.600,00 | 424,37K |
| 2026-07-21 | KRW 60.600,00 | -%0,82 | KRW 60.500,00 | KRW 62.400,00 | KRW 59.100,00 | 500,20K |
| 2026-07-20 | KRW 61.100,00 | -%6,72 | KRW 68.200,00 | KRW 68.200,00 | KRW 60.700,00 | 692,07K |
| 2026-07-16 | KRW 65.500,00 | -%0,46 | KRW 67.500,00 | KRW 67.700,00 | KRW 63.700,00 | 451,86K |
| 2026-07-15 | KRW 65.800,00 | +%5,11 | KRW 64.500,00 | KRW 66.600,00 | KRW 64.300,00 | 501,90K |
| 2026-07-14 | KRW 62.600,00 | -%5,86 | KRW 67.100,00 | KRW 67.300,00 | KRW 60.900,00 | 780,68K |
| 2026-07-13 | KRW 66.500,00 | -%7,25 | KRW 71.800,00 | KRW 73.100,00 | KRW 65.600,00 | 628,32K |
| 2026-07-10 | KRW 71.700,00 | +%10,82 | KRW 65.500,00 | KRW 73.000,00 | KRW 65.500,00 | 860,42K |
| 2026-07-09 | KRW 64.700,00 | -%0,31 | KRW 64.500,00 | KRW 69.100,00 | KRW 63.500,00 | 1,04M |
| 2026-07-08 | KRW 64.900,00 | -%7,81 | KRW 69.700,00 | KRW 71.700,00 | KRW 63.500,00 | 840,41K |
| 2026-07-07 | KRW 70.400,00 | -%12,98 | KRW 73.400,00 | KRW 73.700,00 | KRW 66.500,00 | 1,11M |
| 2026-07-06 | KRW 80.900,00 | +%7,15 | KRW 77.700,00 | KRW 87.900,00 | KRW 77.100,00 | 1,19M |
| 2026-07-03 | KRW 75.500,00 | +%1,89 | KRW 70.200,00 | KRW 75.700,00 | KRW 70.100,00 | 611,16K |
| 2026-07-02 | KRW 74.100,00 | -%3,77 | KRW 78.000,00 | KRW 78.400,00 | KRW 72.300,00 | 583,03K |
| 2026-07-01 | KRW 77.000,00 | +%5,48 | KRW 74.300,00 | KRW 78.100,00 | KRW 72.700,00 | 635,04K |
| 2026-06-30 | KRW 73.000,00 | -%5,81 | KRW 77.600,00 | KRW 78.200,00 | KRW 72.900,00 | 810,72K |
| 2026-06-29 | KRW 77.500,00 | +%5,30 | KRW 72.000,00 | KRW 77.500,00 | KRW 72.000,00 | 606,97K |
| 2026-06-26 | KRW 73.600,00 | -%6,84 | KRW 78.000,00 | KRW 79.000,00 | KRW 70.700,00 | 902,88K |
| 2026-06-25 | KRW 79.000,00 | -%4,36 | KRW 82.200,00 | KRW 84.400,00 | KRW 78.900,00 | 527,75K |
| 2026-06-24 | KRW 82.600,00 | +%0,85 | KRW 80.600,00 | KRW 83.600,00 | KRW 79.500,00 | 543,95K |
| 2026-06-23 | KRW 81.900,00 | -%8,49 | KRW 87.700,00 | KRW 91.500,00 | KRW 81.200,00 | 605,03K |
| 2026-06-22 | KRW 89.500,00 | -%1,76 | KRW 91.200,00 | KRW 92.600,00 | KRW 88.900,00 | 454,10K |
| 2026-06-19 | KRW 91.100,00 | -%5,20 | KRW 94.400,00 | KRW 94.900,00 | KRW 87.900,00 | 1,16M |
| 2026-06-18 | KRW 96.100,00 | -%8,74 | KRW 104.100,00 | KRW 104.900,00 | KRW 95.700,00 | 715,22K |
| 2026-06-17 | KRW 105.300,00 | -%1,03 | KRW 107.000,00 | KRW 109.700,00 | KRW 101.200,00 | 823,12K |
| 2026-06-16 | KRW 106.400,00 | +%6,93 | KRW 102.800,00 | KRW 116.500,00 | KRW 102.300,00 | 2,03M |
| 2026-06-15 | KRW 99.500,00 | +%3,65 | KRW 96.900,00 | KRW 100.100,00 | KRW 94.500,00 | 617,66K |
| 2026-06-12 | KRW 96.000,00 | +%8,35 | KRW 92.300,00 | KRW 100.400,00 | KRW 91.300,00 | 1,49M |
| 2026-06-11 | KRW 88.600,00 | -%3,28 | KRW 89.400,00 | KRW 90.100,00 | KRW 81.800,00 | 1,17M |
| 2026-06-10 | KRW 91.600,00 | +%5,77 | KRW 90.900,00 | KRW 92.500,00 | KRW 87.400,00 | 17 |
| 2026-06-09 | KRW 86.600,00 | +%0,12 | KRW 86.600,00 | KRW 88.900,00 | KRW 85.000,00 | 719,91K |
| 2026-06-08 | KRW 86.500,00 | -%8,56 | KRW 85.600,00 | KRW 89.000,00 | KRW 84.900,00 | 618,09K |
| 2026-06-05 | KRW 94.600,00 | -%1,56 | KRW 95.100,00 | KRW 96.900,00 | KRW 91.000,00 | 563,30K |
| 2026-06-04 | KRW 96.100,00 | -%1,33 | KRW 96.000,00 | KRW 99.900,00 | KRW 94.100,00 | 768,12K |
| 2026-06-02 | KRW 97.400,00 | -%4,51 | KRW 99.100,00 | KRW 101.000,00 | KRW 95.300,00 | 965,72K |
| 2026-06-01 | KRW 102.000,00 | -%2,86 | KRW 103.100,00 | KRW 106.850,00 | KRW 99.700,00 | 932,14K |
| 2026-05-29 | KRW 105.000,00 | -%0,85 | KRW 107.900,00 | KRW 109.300,00 | KRW 102.500,00 | 1,17M |
| 2026-05-28 | KRW 105.900,00 | -%3,38 | KRW 111.000,00 | KRW 111.200,00 | KRW 102.000,00 | 718,41K |
| 2026-05-27 | KRW 109.600,00 | -%4,70 | KRW 116.300,00 | KRW 116.500,00 | KRW 109.300,00 | 649,20K |
| 2026-05-26 | KRW 115.000,00 | +%5,12 | KRW 110.500,00 | KRW 117.000,00 | KRW 108.000,00 | 940,30K |
| 2026-05-22 | KRW 109.400,00 | +%5,39 | KRW 106.800,00 | KRW 112.600,00 | KRW 105.400,00 | 606,80K |
| 2026-05-21 | KRW 103.800,00 | +%2,17 | KRW 102.100,00 | KRW 105.600,00 | KRW 102.100,00 | 538,21K |