Hana Pharm Co., Ltd. 293480
KRX · Güney Kore · Sağlık Teknolojisi
KRW 8.400,00+100,00 (+%1,20)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.400,00 | +%1,20 | KRW 8.320,00 | KRW 8.410,00 | KRW 8.280,00 | 14,94K |
| 2026-10-01 | KRW 8.300,00 | +%0,73 | KRW 8.240,00 | KRW 8.350,00 | KRW 8.210,00 | 24,09K |
| 2026-09-30 | KRW 8.240,00 | %0,00 | KRW 8.240,00 | KRW 8.270,00 | KRW 8.190,00 | 4,85K |
| 2026-09-29 | KRW 8.240,00 | +%0,12 | KRW 8.230,00 | KRW 8.270,00 | KRW 8.180,00 | 7,61K |
| 2026-09-28 | KRW 8.230,00 | +%0,86 | KRW 8.220,00 | KRW 8.280,00 | KRW 8.150,00 | 10,76K |
| 2026-09-23 | KRW 8.160,00 | +%0,12 | KRW 8.190,00 | KRW 8.200,00 | KRW 8.120,00 | 12,45K |
| 2026-09-22 | KRW 8.150,00 | -%1,09 | KRW 8.230,00 | KRW 8.230,00 | KRW 8.100,00 | 13,82K |
| 2026-09-21 | KRW 8.240,00 | -%0,12 | KRW 8.290,00 | KRW 8.290,00 | KRW 8.150,00 | 24,77K |
| 2026-09-18 | KRW 8.250,00 | +%0,12 | KRW 8.290,00 | KRW 8.360,00 | KRW 8.240,00 | 16,40K |
| 2026-09-17 | KRW 8.240,00 | -%0,96 | KRW 8.360,00 | KRW 8.360,00 | KRW 8.180,00 | 39,84K |
| 2026-09-16 | KRW 8.320,00 | +%0,12 | KRW 8.320,00 | KRW 8.340,00 | KRW 8.260,00 | 13,86K |
| 2026-09-15 | KRW 8.310,00 | -%1,07 | KRW 8.410,00 | KRW 8.410,00 | KRW 8.210,00 | 27,60K |
| 2026-09-14 | KRW 8.400,00 | -%0,12 | KRW 8.410,00 | KRW 8.450,00 | KRW 8.340,00 | 4,06K |
| 2026-09-11 | KRW 8.410,00 | +%0,12 | KRW 8.390,00 | KRW 8.450,00 | KRW 8.340,00 | 7,93K |
| 2026-09-10 | KRW 8.400,00 | -%0,71 | KRW 8.460,00 | KRW 8.480,00 | KRW 8.350,00 | 9,03K |
| 2026-09-09 | KRW 8.460,00 | +%0,36 | KRW 8.400,00 | KRW 8.490,00 | KRW 8.390,00 | 3,85K |
| 2026-09-08 | KRW 8.430,00 | -%0,82 | KRW 8.400,00 | KRW 8.500,00 | KRW 8.380,00 | 11,45K |
| 2026-09-07 | KRW 8.500,00 | -%0,23 | KRW 8.530,00 | KRW 8.530,00 | KRW 8.360,00 | 11,53K |
| 2026-09-04 | KRW 8.520,00 | +%1,19 | KRW 8.460,00 | KRW 8.520,00 | KRW 8.410,00 | 16,31K |
| 2026-09-03 | KRW 8.420,00 | -%1,17 | KRW 8.490,00 | KRW 8.600,00 | KRW 8.350,00 | 19,02K |
| 2026-09-02 | KRW 8.520,00 | -%0,12 | KRW 8.530,00 | KRW 8.580,00 | KRW 8.430,00 | 16,34K |
| 2026-09-01 | KRW 8.530,00 | -%0,23 | KRW 8.550,00 | KRW 8.550,00 | KRW 8.460,00 | 6,14K |
| 2026-08-31 | KRW 8.550,00 | +%1,79 | KRW 8.390,00 | KRW 8.550,00 | KRW 8.320,00 | 31,09K |
| 2026-08-28 | KRW 8.400,00 | +%0,84 | KRW 8.330,00 | KRW 8.460,00 | KRW 8.280,00 | 31,06K |
| 2026-08-27 | KRW 8.330,00 | -%2,23 | KRW 8.530,00 | KRW 8.530,00 | KRW 8.310,00 | 29,72K |
| 2026-08-26 | KRW 8.520,00 | +%1,31 | KRW 8.490,00 | KRW 8.520,00 | KRW 8.380,00 | 8,89K |
| 2026-08-25 | KRW 8.410,00 | -%0,59 | KRW 8.450,00 | KRW 8.450,00 | KRW 8.290,00 | 10,24K |
| 2026-08-24 | KRW 8.460,00 | +%0,59 | KRW 8.400,00 | KRW 8.500,00 | KRW 8.370,00 | 18,54K |
| 2026-08-21 | KRW 8.410,00 | -%0,47 | KRW 8.430,00 | KRW 8.430,00 | KRW 8.250,00 | 23,91K |
| 2026-08-20 | KRW 8.450,00 | +%1,20 | KRW 8.480,00 | KRW 8.540,00 | KRW 8.330,00 | 36,58K |
| 2026-08-19 | KRW 8.350,00 | -%3,24 | KRW 8.500,00 | KRW 8.560,00 | KRW 8.330,00 | 38,32K |
| 2026-08-18 | KRW 8.630,00 | -%3,90 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.460,00 | 133,75K |
| 2026-08-14 | KRW 8.980,00 | +%1,81 | KRW 8.810,00 | KRW 8.980,00 | KRW 8.770,00 | 49,72K |
| 2026-08-13 | KRW 8.820,00 | -%0,90 | KRW 8.910,00 | KRW 8.950,00 | KRW 8.770,00 | 22,46K |
| 2026-08-12 | KRW 8.900,00 | -%1,44 | KRW 9.030,00 | KRW 9.050,00 | KRW 8.860,00 | 45,83K |
| 2026-08-11 | KRW 9.030,00 | +%0,56 | KRW 8.980,00 | KRW 9.120,00 | KRW 8.950,00 | 22,65K |
| 2026-08-10 | KRW 8.980,00 | +%1,13 | KRW 8.880,00 | KRW 9.030,00 | KRW 8.880,00 | 17,86K |
| 2026-08-07 | KRW 8.880,00 | +%0,57 | KRW 8.890,00 | KRW 8.910,00 | KRW 8.790,00 | 87,61K |
| 2026-08-06 | KRW 8.830,00 | +%0,91 | KRW 8.750,00 | KRW 8.870,00 | KRW 8.620,00 | 30,78K |
| 2026-08-05 | KRW 8.750,00 | -%1,46 | KRW 8.880,00 | KRW 8.980,00 | KRW 8.710,00 | 29,34K |
| 2026-08-04 | KRW 8.880,00 | +%2,42 | KRW 8.600,00 | KRW 8.890,00 | KRW 8.600,00 | 34,04K |
| 2026-08-03 | KRW 8.670,00 | +%0,12 | KRW 8.660,00 | KRW 8.900,00 | KRW 8.610,00 | 88,36K |
| 2026-07-31 | KRW 8.660,00 | +%1,88 | KRW 8.520,00 | KRW 8.760,00 | KRW 8.450,00 | 15,66K |
| 2026-07-30 | KRW 8.500,00 | +%2,16 | KRW 8.170,00 | KRW 8.550,00 | KRW 8.170,00 | 21,07K |
| 2026-07-29 | KRW 8.320,00 | -%0,12 | KRW 8.390,00 | KRW 8.560,00 | KRW 8.120,00 | 77,36K |
| 2026-07-28 | KRW 8.330,00 | -%3,48 | KRW 8.590,00 | KRW 8.590,00 | KRW 8.310,00 | 37,66K |
| 2026-07-27 | KRW 8.630,00 | +%0,82 | KRW 8.630,00 | KRW 8.670,00 | KRW 8.510,00 | 16,33K |
| 2026-07-24 | KRW 8.560,00 | +%0,59 | KRW 8.510,00 | KRW 8.650,00 | KRW 8.430,00 | 36,96K |
| 2026-07-23 | KRW 8.510,00 | +%1,79 | KRW 8.450,00 | KRW 8.570,00 | KRW 8.370,00 | 39,03K |
| 2026-07-22 | KRW 8.360,00 | -%0,95 | KRW 8.530,00 | KRW 8.600,00 | KRW 8.350,00 | 39,27K |
| 2026-07-21 | KRW 8.440,00 | -%1,40 | KRW 8.500,00 | KRW 8.560,00 | KRW 8.410,00 | 15,36K |
| 2026-07-20 | KRW 8.560,00 | -%2,51 | KRW 8.760,00 | KRW 8.760,00 | KRW 8.480,00 | 28,41K |
| 2026-07-16 | KRW 8.780,00 | +%1,62 | KRW 8.700,00 | KRW 8.840,00 | KRW 8.560,00 | 40,31K |
| 2026-07-15 | KRW 8.640,00 | +%0,82 | KRW 8.560,00 | KRW 8.640,00 | KRW 8.440,00 | 22,73K |
| 2026-07-14 | KRW 8.570,00 | +%0,82 | KRW 8.500,00 | KRW 8.570,00 | KRW 8.330,00 | 110,00K |
| 2026-07-13 | KRW 8.500,00 | -%1,28 | KRW 8.700,00 | KRW 8.730,00 | KRW 8.360,00 | 52,50K |
| 2026-07-10 | KRW 8.610,00 | +%2,38 | KRW 8.410,00 | KRW 8.680,00 | KRW 8.400,00 | 20,07K |
| 2026-07-09 | KRW 8.410,00 | -%2,10 | KRW 8.640,00 | KRW 8.640,00 | KRW 8.410,00 | 20,86K |
| 2026-07-08 | KRW 8.590,00 | -%1,15 | KRW 8.600,00 | KRW 8.750,00 | KRW 8.440,00 | 48,25K |
| 2026-07-07 | KRW 8.690,00 | -%1,03 | KRW 8.780,00 | KRW 8.950,00 | KRW 8.570,00 | 43,03K |
| 2026-07-06 | KRW 8.780,00 | +%1,27 | KRW 8.700,00 | KRW 8.880,00 | KRW 8.690,00 | 14,72K |
| 2026-07-03 | KRW 8.670,00 | +%0,93 | KRW 8.650,00 | KRW 8.740,00 | KRW 8.480,00 | 8,85K |
| 2026-07-02 | KRW 8.590,00 | -%1,60 | KRW 8.600,00 | KRW 8.840,00 | KRW 8.510,00 | 19,18K |
| 2026-07-01 | KRW 8.730,00 | -%0,57 | KRW 8.750,00 | KRW 8.860,00 | KRW 8.650,00 | 21,13K |
| 2026-06-30 | KRW 8.780,00 | %0,00 | KRW 8.750,00 | KRW 8.850,00 | KRW 8.700,00 | 9,83K |
| 2026-06-29 | KRW 8.780,00 | +%6,42 | KRW 8.200,00 | KRW 8.790,00 | KRW 8.200,00 | 42,96K |
| 2026-06-26 | KRW 8.250,00 | -%2,94 | KRW 8.510,00 | KRW 8.510,00 | KRW 8.170,00 | 59,98K |
| 2026-06-25 | KRW 8.500,00 | -%2,07 | KRW 8.680,00 | KRW 8.770,00 | KRW 8.500,00 | 33,38K |
| 2026-06-24 | KRW 8.680,00 | -%0,46 | KRW 8.790,00 | KRW 8.830,00 | KRW 8.600,00 | 36,17K |
| 2026-06-23 | KRW 8.720,00 | -%2,24 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.670,00 | 33,15K |
| 2026-06-22 | KRW 8.920,00 | -%0,67 | KRW 8.870,00 | KRW 9.160,00 | KRW 8.870,00 | 21,16K |
| 2026-06-19 | KRW 8.980,00 | -%2,39 | KRW 9.200,00 | KRW 9.200,00 | KRW 8.970,00 | 19,14K |
| 2026-06-18 | KRW 9.200,00 | -%0,65 | KRW 9.260,00 | KRW 9.260,00 | KRW 9.130,00 | 15,59K |
| 2026-06-17 | KRW 9.260,00 | -%0,11 | KRW 9.280,00 | KRW 9.380,00 | KRW 9.220,00 | 8,66K |
| 2026-06-16 | KRW 9.270,00 | +%0,32 | KRW 9.240,00 | KRW 9.270,00 | KRW 9.100,00 | 22,84K |
| 2026-06-15 | KRW 9.240,00 | +%0,87 | KRW 9.160,00 | KRW 9.300,00 | KRW 9.130,00 | 19,76K |
| 2026-06-12 | KRW 9.160,00 | +%2,92 | KRW 9.000,00 | KRW 9.200,00 | KRW 8.980,00 | 30,78K |
| 2026-06-11 | KRW 8.900,00 | -%0,34 | KRW 8.850,00 | KRW 9.020,00 | KRW 8.780,00 | 44,07K |
| 2026-06-10 | KRW 8.930,00 | -%1,11 | KRW 9.110,00 | KRW 9.110,00 | KRW 8.860,00 | 25,91K |
| 2026-06-09 | KRW 9.030,00 | +%2,27 | KRW 8.930,00 | KRW 9.120,00 | KRW 8.850,00 | 24,82K |
| 2026-06-08 | KRW 8.830,00 | -%3,29 | KRW 8.950,00 | KRW 9.270,00 | KRW 8.790,00 | 38,81K |
| 2026-06-05 | KRW 9.130,00 | +%0,33 | KRW 9.240,00 | KRW 9.240,00 | KRW 8.990,00 | 38,47K |
| 2026-06-04 | KRW 9.100,00 | -%0,11 | KRW 9.120,00 | KRW 9.220,00 | KRW 9.080,00 | 39,95K |
| 2026-06-02 | KRW 9.110,00 | -%2,67 | KRW 9.350,00 | KRW 9.350,00 | KRW 9.060,00 | 39,30K |
| 2026-06-01 | KRW 9.360,00 | -%1,68 | KRW 9.610,00 | KRW 9.700,00 | KRW 9.280,00 | 28,49K |
| 2026-05-29 | KRW 9.520,00 | -%1,24 | KRW 9.640,00 | KRW 9.650,00 | KRW 9.450,00 | 37,46K |
| 2026-05-28 | KRW 9.640,00 | -%0,52 | KRW 9.720,00 | KRW 9.720,00 | KRW 9.400,00 | 44,10K |
| 2026-05-27 | KRW 9.690,00 | -%2,81 | KRW 9.970,00 | KRW 9.980,00 | KRW 9.660,00 | 45,27K |
| 2026-05-26 | KRW 9.970,00 | -%0,10 | KRW 9.980,00 | KRW 10.080,00 | KRW 9.830,00 | 45,19K |
| 2026-05-22 | KRW 9.980,00 | -%0,30 | KRW 10.010,00 | KRW 10.060,00 | KRW 9.870,00 | 28,65K |