Hunesion Co., Ltd. 290270
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.795,000,00 (%0,00)
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 2.795,00 | %0,00 | KRW 2.795,00 | KRW 2.830,00 | KRW 2.765,00 | 8,98K |
| 2026-10-01 | KRW 2.795,00 | +%1,45 | KRW 2.745,00 | KRW 2.840,00 | KRW 2.700,00 | 20,81K |
| 2026-09-30 | KRW 2.755,00 | %0,00 | KRW 2.800,00 | KRW 2.825,00 | KRW 2.745,00 | 16,85K |
| 2026-09-29 | KRW 2.755,00 | +%0,18 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.725,00 | 3,85K |
| 2026-09-28 | KRW 2.750,00 | -%1,79 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.715,00 | 7,62K |
| 2026-09-23 | KRW 2.800,00 | +%0,36 | KRW 2.815,00 | KRW 2.865,00 | KRW 2.770,00 | 13,85K |
| 2026-09-22 | KRW 2.790,00 | -%1,41 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.785,00 | 11,55K |
| 2026-09-21 | KRW 2.830,00 | -%1,57 | KRW 2.925,00 | KRW 2.940,00 | KRW 2.830,00 | 5,34K |
| 2026-09-18 | KRW 2.875,00 | -%1,03 | KRW 2.905,00 | KRW 2.980,00 | KRW 2.850,00 | 18,45K |
| 2026-09-17 | KRW 2.905,00 | +%0,17 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.890,00 | 15,73K |
| 2026-09-16 | KRW 2.900,00 | +%0,35 | KRW 2.945,00 | KRW 2.980,00 | KRW 2.890,00 | 9,86K |
| 2026-09-15 | KRW 2.890,00 | %0,00 | KRW 2.900,00 | KRW 3.060,00 | KRW 2.860,00 | 22,50K |
| 2026-09-14 | KRW 2.890,00 | -%1,53 | KRW 2.980,00 | KRW 3.105,00 | KRW 2.860,00 | 120,45K |
| 2026-09-11 | KRW 2.935,00 | +%5,58 | KRW 2.780,00 | KRW 2.990,00 | KRW 2.765,00 | 54,55K |
| 2026-09-10 | KRW 2.780,00 | -%2,80 | KRW 2.865,00 | KRW 2.920,00 | KRW 2.765,00 | 19,44K |
| 2026-09-09 | KRW 2.860,00 | -%1,38 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.830,00 | 5,80K |
| 2026-09-08 | KRW 2.900,00 | -%1,19 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.810,00 | 13,91K |
| 2026-09-07 | KRW 2.935,00 | +%2,98 | KRW 2.940,00 | KRW 3.025,00 | KRW 2.850,00 | 13,80K |
| 2026-09-04 | KRW 2.850,00 | +%2,33 | KRW 2.785,00 | KRW 2.890,00 | KRW 2.785,00 | 5,54K |
| 2026-09-03 | KRW 2.785,00 | -%1,59 | KRW 2.810,00 | KRW 2.870,00 | KRW 2.720,00 | 9,31K |
| 2026-09-02 | KRW 2.830,00 | -%1,39 | KRW 2.870,00 | KRW 2.890,00 | KRW 2.820,00 | 3,58K |
| 2026-09-01 | KRW 2.870,00 | %0,00 | KRW 2.830,00 | KRW 2.900,00 | KRW 2.830,00 | 12,52K |
| 2026-08-31 | KRW 2.870,00 | -%0,52 | KRW 2.860,00 | KRW 2.890,00 | KRW 2.835,00 | 8,09K |
| 2026-08-28 | KRW 2.885,00 | +%0,17 | KRW 2.880,00 | KRW 3.060,00 | KRW 2.865,00 | 26,67K |
| 2026-08-27 | KRW 2.880,00 | +%0,88 | KRW 2.880,00 | KRW 3.050,00 | KRW 2.830,00 | 21,01K |
| 2026-08-26 | KRW 2.855,00 | -%0,70 | KRW 2.865,00 | KRW 2.895,00 | KRW 2.815,00 | 12,26K |
| 2026-08-25 | KRW 2.875,00 | +%2,68 | KRW 2.820,00 | KRW 2.890,00 | KRW 2.610,00 | 24,91K |
| 2026-08-24 | KRW 2.800,00 | +%0,90 | KRW 2.775,00 | KRW 2.810,00 | KRW 2.745,00 | 12,35K |
| 2026-08-21 | KRW 2.775,00 | -%0,54 | KRW 2.770,00 | KRW 2.830,00 | KRW 2.730,00 | 40,50K |
| 2026-08-20 | KRW 2.790,00 | +%5,88 | KRW 2.605,00 | KRW 2.795,00 | KRW 2.605,00 | 29,32K |
| 2026-08-19 | KRW 2.635,00 | -%4,53 | KRW 2.755,00 | KRW 2.755,00 | KRW 2.630,00 | 16,55K |
| 2026-08-18 | KRW 2.760,00 | +%0,18 | KRW 2.755,00 | KRW 2.830,00 | KRW 2.755,00 | 27,20K |
| 2026-08-14 | KRW 2.755,00 | -%0,36 | KRW 2.765,00 | KRW 2.770,00 | KRW 2.680,00 | 9,71K |
| 2026-08-13 | KRW 2.765,00 | -%1,25 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.710,00 | 16,53K |
| 2026-08-12 | KRW 2.800,00 | -%0,36 | KRW 2.810,00 | KRW 2.870,00 | KRW 2.765,00 | 13,46K |
| 2026-08-11 | KRW 2.810,00 | +%0,36 | KRW 2.770,00 | KRW 2.835,00 | KRW 2.770,00 | 11,62K |
| 2026-08-10 | KRW 2.800,00 | +%3,90 | KRW 2.695,00 | KRW 2.820,00 | KRW 2.690,00 | 20,15K |
| 2026-08-07 | KRW 2.695,00 | -%0,74 | KRW 2.700,00 | KRW 2.715,00 | KRW 2.610,00 | 12,96K |
| 2026-08-06 | KRW 2.715,00 | +%0,56 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.620,00 | 16,72K |
| 2026-08-05 | KRW 2.700,00 | -%0,18 | KRW 2.685,00 | KRW 2.780,00 | KRW 2.665,00 | 11,25K |
| 2026-08-04 | KRW 2.705,00 | +%0,19 | KRW 2.700,00 | KRW 2.750,00 | KRW 2.655,00 | 10,53K |
| 2026-08-03 | KRW 2.700,00 | +%2,86 | KRW 2.625,00 | KRW 2.740,00 | KRW 2.590,00 | 18,15K |
| 2026-07-31 | KRW 2.625,00 | +%5,42 | KRW 2.620,00 | KRW 2.775,00 | KRW 2.545,00 | 18,28K |
| 2026-07-30 | KRW 2.490,00 | -%1,78 | KRW 2.560,00 | KRW 2.630,00 | KRW 2.490,00 | 30,88K |
| 2026-07-29 | KRW 2.535,00 | -%4,88 | KRW 2.665,00 | KRW 2.780,00 | KRW 2.495,00 | 61,74K |
| 2026-07-28 | KRW 2.665,00 | -%3,79 | KRW 2.775,00 | KRW 2.775,00 | KRW 2.505,00 | 19,48K |
| 2026-07-27 | KRW 2.770,00 | +%3,55 | KRW 2.675,00 | KRW 2.770,00 | KRW 2.675,00 | 7,96K |
| 2026-07-24 | KRW 2.675,00 | +%1,33 | KRW 2.650,00 | KRW 2.760,00 | KRW 2.645,00 | 29,03K |
| 2026-07-23 | KRW 2.640,00 | +%5,81 | KRW 2.445,00 | KRW 2.685,00 | KRW 2.445,00 | 11,45K |
| 2026-07-22 | KRW 2.495,00 | -%1,38 | KRW 2.545,00 | KRW 2.630,00 | KRW 2.495,00 | 5,39K |
| 2026-07-21 | KRW 2.530,00 | -%3,07 | KRW 2.510,00 | KRW 2.630,00 | KRW 2.510,00 | 8,41K |
| 2026-07-20 | KRW 2.610,00 | -%2,79 | KRW 2.735,00 | KRW 2.735,00 | KRW 2.545,00 | 7,34K |
| 2026-07-16 | KRW 2.685,00 | +%0,94 | KRW 2.680,00 | KRW 2.725,00 | KRW 2.620,00 | 13,05K |
| 2026-07-15 | KRW 2.660,00 | +%1,92 | KRW 2.625,00 | KRW 2.730,00 | KRW 2.610,00 | 6,10K |
| 2026-07-14 | KRW 2.610,00 | -%2,79 | KRW 2.500,00 | KRW 2.710,00 | KRW 2.500,00 | 24,84K |
| 2026-07-13 | KRW 2.685,00 | -%2,01 | KRW 2.740,00 | KRW 2.770,00 | KRW 2.620,00 | 9,05K |
| 2026-07-10 | KRW 2.740,00 | +%3,20 | KRW 2.655,00 | KRW 2.765,00 | KRW 2.655,00 | 13,92K |
| 2026-07-09 | KRW 2.655,00 | +%1,72 | KRW 2.610,00 | KRW 2.700,00 | KRW 2.575,00 | 13,89K |
| 2026-07-08 | KRW 2.610,00 | -%2,79 | KRW 2.685,00 | KRW 2.705,00 | KRW 2.580,00 | 14,63K |
| 2026-07-07 | KRW 2.685,00 | +%1,13 | KRW 2.635,00 | KRW 2.715,00 | KRW 2.485,00 | 24,58K |
| 2026-07-06 | KRW 2.655,00 | +%0,95 | KRW 2.610,00 | KRW 2.675,00 | KRW 2.580,00 | 12,14K |
| 2026-07-03 | KRW 2.630,00 | +%1,15 | KRW 2.580,00 | KRW 2.645,00 | KRW 2.435,00 | 30,93K |
| 2026-07-02 | KRW 2.600,00 | -%0,95 | KRW 2.625,00 | KRW 2.685,00 | KRW 2.515,00 | 31,19K |
| 2026-07-01 | KRW 2.625,00 | +%0,19 | KRW 2.625,00 | KRW 2.645,00 | KRW 2.550,00 | 11,07K |
| 2026-06-30 | KRW 2.620,00 | -%0,19 | KRW 2.630,00 | KRW 2.660,00 | KRW 2.530,00 | 13,31K |
| 2026-06-29 | KRW 2.625,00 | +%7,14 | KRW 2.435,00 | KRW 2.640,00 | KRW 2.425,00 | 29,37K |
| 2026-06-26 | KRW 2.450,00 | +%1,66 | KRW 2.410,00 | KRW 2.530,00 | KRW 2.305,00 | 48,65K |
| 2026-06-25 | KRW 2.410,00 | -%4,93 | KRW 2.535,00 | KRW 2.610,00 | KRW 2.400,00 | 31,59K |
| 2026-06-24 | KRW 2.535,00 | -%0,20 | KRW 2.535,00 | KRW 2.600,00 | KRW 2.475,00 | 34,61K |
| 2026-06-23 | KRW 2.540,00 | -%4,33 | KRW 2.645,00 | KRW 2.715,00 | KRW 2.510,00 | 37,22K |
| 2026-06-22 | KRW 2.655,00 | -%2,57 | KRW 2.725,00 | KRW 2.755,00 | KRW 2.640,00 | 22,28K |
| 2026-06-19 | KRW 2.725,00 | -%3,37 | KRW 2.800,00 | KRW 2.805,00 | KRW 2.680,00 | 34,43K |
| 2026-06-18 | KRW 2.820,00 | -%2,93 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.790,00 | 26,14K |
| 2026-06-17 | KRW 2.905,00 | +%1,22 | KRW 2.840,00 | KRW 2.915,00 | KRW 2.805,00 | 16,59K |
| 2026-06-16 | KRW 2.870,00 | -%2,38 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.830,00 | 25,25K |
| 2026-06-15 | KRW 2.940,00 | +%4,63 | KRW 2.860,00 | KRW 2.940,00 | KRW 2.835,00 | 24,54K |
| 2026-06-12 | KRW 2.810,00 | %0,00 | KRW 2.810,00 | KRW 2.910,00 | KRW 2.785,00 | 32,87K |
| 2026-06-11 | KRW 2.810,00 | +%4,27 | KRW 2.680,00 | KRW 2.825,00 | KRW 2.650,00 | 71,63K |
| 2026-06-10 | KRW 2.695,00 | -%4,09 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.695,00 | 36,75K |
| 2026-06-09 | KRW 2.810,00 | +%3,12 | KRW 2.715,00 | KRW 2.860,00 | KRW 2.695,00 | 60,80K |
| 2026-06-08 | KRW 2.725,00 | -%9,17 | KRW 2.850,00 | KRW 3.000,00 | KRW 2.720,00 | 80,62K |
| 2026-06-05 | KRW 3.000,00 | -%2,28 | KRW 3.045,00 | KRW 3.055,00 | KRW 2.930,00 | 54,34K |
| 2026-06-04 | KRW 3.070,00 | +%0,49 | KRW 2.995,00 | KRW 3.135,00 | KRW 2.990,00 | 52,27K |
| 2026-06-02 | KRW 3.055,00 | -%4,23 | KRW 3.165,00 | KRW 3.185,00 | KRW 2.990,00 | 76,45K |
| 2026-06-01 | KRW 3.190,00 | -%3,63 | KRW 3.310,00 | KRW 3.310,00 | KRW 3.145,00 | 95,46K |
| 2026-05-29 | KRW 3.310,00 | -%4,34 | KRW 3.465,00 | KRW 3.465,00 | KRW 3.275,00 | 98,20K |
| 2026-05-28 | KRW 3.460,00 | -%0,86 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.345,00 | 76,62K |
| 2026-05-27 | KRW 3.490,00 | -%6,56 | KRW 3.650,00 | KRW 3.700,00 | KRW 3.490,00 | 113,10K |
| 2026-05-26 | KRW 3.735,00 | +%0,81 | KRW 3.775,00 | KRW 3.850,00 | KRW 3.685,00 | 116,50K |
| 2026-05-22 | KRW 3.705,00 | +%5,86 | KRW 3.585,00 | KRW 3.820,00 | KRW 3.585,00 | 96,46K |