HVM CO. LTD. 295310
KRX · Güney Kore · Üretici İmalatı
KRW 66.600,00+2.000,00 (+%3,10)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 67.100,00 | +%3,87 | KRW 64.000,00 | KRW 67.700,00 | KRW 63.500,00 | 36,87K |
| 2026-10-01 | KRW 64.600,00 | +%8,03 | KRW 60.000,00 | KRW 64.800,00 | KRW 59.400,00 | 185,71K |
| 2026-09-30 | KRW 59.800,00 | +%2,75 | KRW 58.600,00 | KRW 60.700,00 | KRW 58.000,00 | 84,28K |
| 2026-09-29 | KRW 58.200,00 | +%0,69 | KRW 56.100,00 | KRW 59.500,00 | KRW 53.300,00 | 246,62K |
| 2026-09-28 | KRW 57.800,00 | -%8,40 | KRW 62.100,00 | KRW 62.500,00 | KRW 57.600,00 | 178,72K |
| 2026-09-23 | KRW 63.100,00 | +%8,42 | KRW 58.900,00 | KRW 64.000,00 | KRW 57.800,00 | 307,99K |
| 2026-09-22 | KRW 58.200,00 | -%2,35 | KRW 59.500,00 | KRW 60.500,00 | KRW 57.100,00 | 194,01K |
| 2026-09-21 | KRW 59.600,00 | -%0,67 | KRW 60.200,00 | KRW 60.500,00 | KRW 58.100,00 | 115,44K |
| 2026-09-18 | KRW 60.000,00 | -%1,15 | KRW 61.000,00 | KRW 61.300,00 | KRW 58.800,00 | 185,31K |
| 2026-09-17 | KRW 60.700,00 | +%13,88 | KRW 55.300,00 | KRW 61.700,00 | KRW 54.700,00 | 643,84K |
| 2026-09-16 | KRW 53.300,00 | +%1,72 | KRW 52.600,00 | KRW 54.400,00 | KRW 51.300,00 | 114,45K |
| 2026-09-15 | KRW 52.400,00 | +%3,76 | KRW 49.450,00 | KRW 53.300,00 | KRW 48.000,00 | 136,55K |
| 2026-09-14 | KRW 50.500,00 | +%4,77 | KRW 49.750,00 | KRW 51.900,00 | KRW 48.400,00 | 146,78K |
| 2026-09-11 | KRW 48.200,00 | -%4,17 | KRW 49.150,00 | KRW 49.550,00 | KRW 48.150,00 | 76,96K |
| 2026-09-10 | KRW 50.300,00 | +%0,70 | KRW 48.950,00 | KRW 50.800,00 | KRW 47.500,00 | 69,67K |
| 2026-09-09 | KRW 49.950,00 | -%0,10 | KRW 51.100,00 | KRW 51.800,00 | KRW 49.500,00 | 65,27K |
| 2026-09-08 | KRW 50.000,00 | +%5,93 | KRW 47.300,00 | KRW 52.000,00 | KRW 47.000,00 | 146,46K |
| 2026-09-07 | KRW 47.200,00 | -%2,58 | KRW 48.800,00 | KRW 49.600,00 | KRW 47.000,00 | 61,58K |
| 2026-09-04 | KRW 48.450,00 | +%15,22 | KRW 43.200,00 | KRW 48.450,00 | KRW 43.100,00 | 197,20K |
| 2026-09-03 | KRW 42.050,00 | -%2,89 | KRW 43.500,00 | KRW 44.200,00 | KRW 41.300,00 | 54,89K |
| 2026-09-02 | KRW 43.300,00 | -%4,20 | KRW 43.600,00 | KRW 44.650,00 | KRW 42.450,00 | 39,61K |
| 2026-09-01 | KRW 45.200,00 | -%1,53 | KRW 45.850,00 | KRW 46.650,00 | KRW 44.700,00 | 39,49K |
| 2026-08-31 | KRW 45.900,00 | -%2,34 | KRW 45.900,00 | KRW 46.800,00 | KRW 44.000,00 | 53,35K |
| 2026-08-28 | KRW 47.000,00 | -%3,79 | KRW 48.050,00 | KRW 48.450,00 | KRW 46.300,00 | 56,92K |
| 2026-08-27 | KRW 48.850,00 | +%3,61 | KRW 46.700,00 | KRW 49.000,00 | KRW 46.600,00 | 58,29K |
| 2026-08-26 | KRW 47.150,00 | +%0,11 | KRW 49.500,00 | KRW 49.900,00 | KRW 46.800,00 | 92,91K |
| 2026-08-25 | KRW 47.100,00 | +%4,90 | KRW 43.050,00 | KRW 47.150,00 | KRW 42.200,00 | 53,31K |
| 2026-08-24 | KRW 44.900,00 | +%0,34 | KRW 45.100,00 | KRW 46.350,00 | KRW 44.450,00 | 78,46K |
| 2026-08-21 | KRW 44.750,00 | -%6,96 | KRW 46.700,00 | KRW 46.700,00 | KRW 44.500,00 | 100,58K |
| 2026-08-20 | KRW 48.100,00 | +%1,80 | KRW 47.500,00 | KRW 49.150,00 | KRW 47.450,00 | 64,71K |
| 2026-08-19 | KRW 47.250,00 | -%3,28 | KRW 47.000,00 | KRW 48.600,00 | KRW 46.650,00 | 107,56K |
| 2026-08-18 | KRW 48.850,00 | -%9,20 | KRW 53.000,00 | KRW 53.200,00 | KRW 48.500,00 | 152,46K |
| 2026-08-14 | KRW 53.800,00 | +%0,56 | KRW 52.400,00 | KRW 56.600,00 | KRW 51.000,00 | 158,66K |
| 2026-08-13 | KRW 53.500,00 | -%3,08 | KRW 56.200,00 | KRW 57.600,00 | KRW 53.100,00 | 146,23K |
| 2026-08-12 | KRW 55.200,00 | +%1,66 | KRW 53.000,00 | KRW 56.300,00 | KRW 50.300,00 | 189,56K |
| 2026-08-11 | KRW 54.300,00 | -%1,09 | KRW 54.100,00 | KRW 57.400,00 | KRW 52.400,00 | 225,33K |
| 2026-08-10 | KRW 54.900,00 | +%9,36 | KRW 57.100,00 | KRW 57.900,00 | KRW 53.800,00 | 266,79K |
| 2026-08-07 | KRW 50.200,00 | +%14,48 | KRW 45.150,00 | KRW 52.000,00 | KRW 45.150,00 | 448,13K |
| 2026-08-06 | KRW 43.850,00 | +%1,27 | KRW 42.900,00 | KRW 45.650,00 | KRW 42.050,00 | 136,27K |
| 2026-08-05 | KRW 43.300,00 | -%4,84 | KRW 46.600,00 | KRW 46.600,00 | KRW 43.100,00 | 203,36K |
| 2026-08-04 | KRW 45.500,00 | +%16,37 | KRW 39.100,00 | KRW 48.500,00 | KRW 38.800,00 | 524,79K |
| 2026-08-03 | KRW 39.100,00 | +%11,71 | KRW 34.700,00 | KRW 41.350,00 | KRW 33.450,00 | 185,12K |
| 2026-07-31 | KRW 35.000,00 | +%14,19 | KRW 31.550,00 | KRW 35.950,00 | KRW 31.550,00 | 79,87K |
| 2026-07-30 | KRW 30.650,00 | -%3,62 | KRW 29.000,00 | KRW 33.350,00 | KRW 29.000,00 | 81,40K |
| 2026-07-29 | KRW 31.800,00 | -%11,05 | KRW 35.900,00 | KRW 36.950,00 | KRW 30.000,00 | 176,65K |
| 2026-07-28 | KRW 35.750,00 | -%10,85 | KRW 38.150,00 | KRW 38.500,00 | KRW 35.100,00 | 79,10K |
| 2026-07-27 | KRW 40.100,00 | +%2,69 | KRW 41.100,00 | KRW 42.650,00 | KRW 39.400,00 | 84,00K |
| 2026-07-24 | KRW 39.050,00 | -%8,01 | KRW 41.600,00 | KRW 41.650,00 | KRW 38.700,00 | 62,38K |
| 2026-07-23 | KRW 42.450,00 | +%8,29 | KRW 39.900,00 | KRW 42.450,00 | KRW 39.700,00 | 58,71K |
| 2026-07-22 | KRW 39.200,00 | +%1,29 | KRW 40.500,00 | KRW 42.700,00 | KRW 39.200,00 | 93,43K |
| 2026-07-21 | KRW 38.700,00 | -%0,39 | KRW 38.300,00 | KRW 39.950,00 | KRW 37.200,00 | 62,49K |
| 2026-07-20 | KRW 38.850,00 | -%6,61 | KRW 39.650,00 | KRW 40.350,00 | KRW 37.950,00 | 69,07K |
| 2026-07-16 | KRW 41.600,00 | -%4,15 | KRW 42.500,00 | KRW 42.700,00 | KRW 40.300,00 | 80,62K |
| 2026-07-15 | KRW 43.400,00 | -%0,23 | KRW 43.900,00 | KRW 45.000,00 | KRW 42.800,00 | 107,24K |
| 2026-07-14 | KRW 43.500,00 | -%3,44 | KRW 43.600,00 | KRW 44.750,00 | KRW 41.150,00 | 81,30K |
| 2026-07-13 | KRW 45.050,00 | -%4,96 | KRW 46.800,00 | KRW 49.550,00 | KRW 44.750,00 | 117,26K |
| 2026-07-10 | KRW 47.400,00 | +%4,64 | KRW 45.100,00 | KRW 49.000,00 | KRW 45.100,00 | 79,89K |
| 2026-07-09 | KRW 45.300,00 | -%1,41 | KRW 44.250,00 | KRW 48.050,00 | KRW 44.250,00 | 135,70K |
| 2026-07-08 | KRW 45.950,00 | -%10,60 | KRW 49.250,00 | KRW 51.900,00 | KRW 45.500,00 | 160,65K |
| 2026-07-07 | KRW 51.400,00 | -%4,28 | KRW 52.400,00 | KRW 53.000,00 | KRW 49.500,00 | 145,46K |
| 2026-07-06 | KRW 53.700,00 | -%6,45 | KRW 58.300,00 | KRW 59.000,00 | KRW 53.000,00 | 128,87K |
| 2026-07-03 | KRW 57.400,00 | +%4,17 | KRW 54.000,00 | KRW 58.400,00 | KRW 50.400,00 | 262,54K |
| 2026-07-02 | KRW 55.100,00 | -%12,40 | KRW 60.300,00 | KRW 62.500,00 | KRW 54.300,00 | 253,18K |
| 2026-07-01 | KRW 62.900,00 | +%8,64 | KRW 59.800,00 | KRW 65.800,00 | KRW 56.500,00 | 325,25K |
| 2026-06-30 | KRW 57.900,00 | +%5,46 | KRW 58.500,00 | KRW 62.100,00 | KRW 54.100,00 | 332,25K |
| 2026-06-29 | KRW 54.900,00 | +%7,02 | KRW 51.100,00 | KRW 55.400,00 | KRW 50.500,00 | 161,35K |
| 2026-06-26 | KRW 51.300,00 | +%0,20 | KRW 50.800,00 | KRW 54.300,00 | KRW 48.650,00 | 294,24K |
| 2026-06-25 | KRW 51.200,00 | -%7,25 | KRW 53.500,00 | KRW 54.900,00 | KRW 49.800,00 | 271,41K |
| 2026-06-24 | KRW 55.200,00 | +%0,36 | KRW 52.700,00 | KRW 55.600,00 | KRW 52.200,00 | 204,54K |
| 2026-06-23 | KRW 55.000,00 | -%8,94 | KRW 57.600,00 | KRW 61.200,00 | KRW 54.700,00 | 383,86K |
| 2026-06-22 | KRW 60.400,00 | -%8,21 | KRW 63.100,00 | KRW 67.300,00 | KRW 59.700,00 | 246,93K |
| 2026-06-19 | KRW 65.800,00 | -%10,96 | KRW 71.800,00 | KRW 72.600,00 | KRW 61.300,00 | 594,55K |
| 2026-06-18 | KRW 73.900,00 | -%9,55 | KRW 80.200,00 | KRW 81.400,00 | KRW 72.900,00 | 317,29K |
| 2026-06-17 | KRW 81.700,00 | -%6,95 | KRW 87.000,00 | KRW 88.000,00 | KRW 81.200,00 | 217,89K |
| 2026-06-16 | KRW 87.800,00 | -%5,59 | KRW 95.100,00 | KRW 95.200,00 | KRW 85.600,00 | 280,95K |
| 2026-06-15 | KRW 93.000,00 | -%10,06 | KRW 100.800,00 | KRW 100.900,00 | KRW 88.700,00 | 406,01K |
| 2026-06-12 | KRW 103.400,00 | -%5,91 | KRW 115.200,00 | KRW 117.500,00 | KRW 100.900,00 | 542,00K |
| 2026-06-11 | KRW 109.900,00 | +%8,38 | KRW 100.200,00 | KRW 114.500,00 | KRW 87.100,00 | 996,66K |
| 2026-06-10 | KRW 101.400,00 | +%3,05 | KRW 103.000,00 | KRW 105.000,00 | KRW 95.100,00 | 5 |
| 2026-06-09 | KRW 98.400,00 | +%3,69 | KRW 94.900,00 | KRW 99.900,00 | KRW 91.000,00 | 203,08K |
| 2026-06-08 | KRW 94.900,00 | +%0,64 | KRW 84.000,00 | KRW 98.400,00 | KRW 83.900,00 | 223,56K |
| 2026-06-05 | KRW 94.300,00 | -%8,09 | KRW 95.100,00 | KRW 100.900,00 | KRW 94.000,00 | 202,39K |
| 2026-06-04 | KRW 102.600,00 | +%1,99 | KRW 110.000,00 | KRW 110.400,00 | KRW 97.100,00 | 267,85K |
| 2026-06-02 | KRW 100.600,00 | +%1,31 | KRW 92.100,00 | KRW 101.200,00 | KRW 85.100,00 | 403,96K |
| 2026-06-01 | KRW 99.300,00 | -%9,56 | KRW 104.300,00 | KRW 109.800,00 | KRW 96.200,00 | 368,16K |
| 2026-05-29 | KRW 109.800,00 | -%3,94 | KRW 115.900,00 | KRW 115.900,00 | KRW 105.300,00 | 189,75K |
| 2026-05-28 | KRW 114.300,00 | -%4,51 | KRW 122.000,00 | KRW 123.500,00 | KRW 108.800,00 | 239,46K |
| 2026-05-27 | KRW 119.700,00 | -%10,00 | KRW 130.500,00 | KRW 131.700,00 | KRW 118.600,00 | 390,46K |
| 2026-05-26 | KRW 133.000,00 | +%17,70 | KRW 117.700,00 | KRW 144.000,00 | KRW 116.400,00 | 807,44K |
| 2026-05-22 | KRW 113.000,00 | +%1,89 | KRW 106.800,00 | KRW 114.200,00 | KRW 106.400,00 | 228,91K |