HS HYOSUNG ADVANCED MATERIALS 298050
KRX · Güney Kore · Proses Endüstrileri
KRW 161.900,00-400,00 (-%0,25)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 162.300,00 | +%0,12 | KRW 163.500,00 | KRW 163.500,00 | KRW 158.700,00 | 4,52K |
| 2026-09-30 | KRW 162.100,00 | +%0,93 | KRW 163.600,00 | KRW 164.600,00 | KRW 160.500,00 | 5,93K |
| 2026-09-29 | KRW 160.600,00 | -%3,66 | KRW 168.000,00 | KRW 168.000,00 | KRW 158.600,00 | 11,70K |
| 2026-09-28 | KRW 166.700,00 | +%4,51 | KRW 159.600,00 | KRW 167.000,00 | KRW 159.400,00 | 8,93K |
| 2026-09-23 | KRW 159.500,00 | +%0,06 | KRW 158.500,00 | KRW 160.300,00 | KRW 157.400,00 | 5,51K |
| 2026-09-22 | KRW 159.400,00 | -%1,06 | KRW 162.300,00 | KRW 163.000,00 | KRW 157.800,00 | 11,49K |
| 2026-09-21 | KRW 161.100,00 | -%1,71 | KRW 165.100,00 | KRW 165.800,00 | KRW 159.900,00 | 7,62K |
| 2026-09-18 | KRW 163.900,00 | -%2,38 | KRW 168.600,00 | KRW 170.200,00 | KRW 163.900,00 | 16,68K |
| 2026-09-17 | KRW 167.900,00 | -%0,30 | KRW 170.000,00 | KRW 170.900,00 | KRW 166.800,00 | 4,44K |
| 2026-09-16 | KRW 168.400,00 | +%0,24 | KRW 168.600,00 | KRW 171.400,00 | KRW 167.000,00 | 4,03K |
| 2026-09-15 | KRW 168.000,00 | -%1,93 | KRW 169.900,00 | KRW 173.400,00 | KRW 167.700,00 | 6,03K |
| 2026-09-14 | KRW 171.300,00 | -%0,46 | KRW 170.400,00 | KRW 174.800,00 | KRW 169.000,00 | 7,67K |
| 2026-09-11 | KRW 172.100,00 | +%0,29 | KRW 169.000,00 | KRW 174.800,00 | KRW 168.200,00 | 8,03K |
| 2026-09-10 | KRW 171.600,00 | -%0,52 | KRW 170.200,00 | KRW 174.000,00 | KRW 167.600,00 | 13,85K |
| 2026-09-09 | KRW 172.500,00 | +%1,00 | KRW 171.800,00 | KRW 173.500,00 | KRW 170.300,00 | 4,48K |
| 2026-09-08 | KRW 170.800,00 | -%0,70 | KRW 175.000,00 | KRW 175.000,00 | KRW 170.400,00 | 9,91K |
| 2026-09-07 | KRW 172.000,00 | -%0,46 | KRW 176.100,00 | KRW 176.100,00 | KRW 171.900,00 | 5,30K |
| 2026-09-04 | KRW 172.800,00 | -%1,43 | KRW 179.000,00 | KRW 179.000,00 | KRW 172.200,00 | 7,87K |
| 2026-09-03 | KRW 175.300,00 | +%0,63 | KRW 174.900,00 | KRW 183.700,00 | KRW 173.100,00 | 12,34K |
| 2026-09-02 | KRW 174.200,00 | -%1,41 | KRW 174.900,00 | KRW 178.000,00 | KRW 171.100,00 | 16,70K |
| 2026-09-01 | KRW 176.700,00 | -%1,72 | KRW 177.600,00 | KRW 186.900,00 | KRW 176.600,00 | 10,33K |
| 2026-08-31 | KRW 179.800,00 | +%0,56 | KRW 176.600,00 | KRW 180.800,00 | KRW 173.800,00 | 72,09K |
| 2026-08-28 | KRW 178.800,00 | +%4,32 | KRW 169.600,00 | KRW 179.000,00 | KRW 168.500,00 | 20,59K |
| 2026-08-27 | KRW 171.400,00 | %0,00 | KRW 170.900,00 | KRW 173.000,00 | KRW 168.700,00 | 13,47K |
| 2026-08-26 | KRW 171.400,00 | +%1,96 | KRW 169.100,00 | KRW 172.300,00 | KRW 165.200,00 | 12,93K |
| 2026-08-25 | KRW 168.100,00 | +%1,57 | KRW 164.600,00 | KRW 169.700,00 | KRW 159.800,00 | 18,34K |
| 2026-08-24 | KRW 165.500,00 | +%3,05 | KRW 160.600,00 | KRW 166.200,00 | KRW 159.900,00 | 12,25K |
| 2026-08-21 | KRW 160.600,00 | -%3,49 | KRW 164.700,00 | KRW 164.800,00 | KRW 159.000,00 | 7,23K |
| 2026-08-20 | KRW 166.400,00 | +%1,09 | KRW 164.400,00 | KRW 169.600,00 | KRW 164.400,00 | 8,44K |
| 2026-08-19 | KRW 164.600,00 | -%3,23 | KRW 165.000,00 | KRW 166.700,00 | KRW 161.000,00 | 17,19K |
| 2026-08-18 | KRW 170.100,00 | -%4,28 | KRW 175.900,00 | KRW 177.000,00 | KRW 168.700,00 | 19,32K |
| 2026-08-14 | KRW 177.700,00 | +%2,95 | KRW 172.300,00 | KRW 178.000,00 | KRW 172.300,00 | 10,47K |
| 2026-08-13 | KRW 172.600,00 | -%2,27 | KRW 178.000,00 | KRW 178.800,00 | KRW 172.600,00 | 18,28K |
| 2026-08-12 | KRW 176.600,00 | -%3,66 | KRW 182.200,00 | KRW 184.100,00 | KRW 176.200,00 | 13,27K |
| 2026-08-11 | KRW 183.300,00 | -%0,43 | KRW 184.200,00 | KRW 185.900,00 | KRW 181.400,00 | 14,90K |
| 2026-08-10 | KRW 184.100,00 | +%0,49 | KRW 182.400,00 | KRW 188.500,00 | KRW 178.500,00 | 15,61K |
| 2026-08-07 | KRW 183.200,00 | +%2,23 | KRW 177.600,00 | KRW 183.900,00 | KRW 173.900,00 | 21,32K |
| 2026-08-06 | KRW 179.200,00 | +%2,17 | KRW 172.700,00 | KRW 180.700,00 | KRW 171.500,00 | 19,87K |
| 2026-08-05 | KRW 175.400,00 | +%6,43 | KRW 167.000,00 | KRW 176.200,00 | KRW 167.000,00 | 23,83K |
| 2026-08-04 | KRW 164.800,00 | +%2,87 | KRW 159.900,00 | KRW 165.800,00 | KRW 156.000,00 | 18,96K |
| 2026-08-03 | KRW 160.200,00 | -%0,37 | KRW 159.600,00 | KRW 162.500,00 | KRW 153.100,00 | 17,39K |
| 2026-07-31 | KRW 160.800,00 | +%9,24 | KRW 150.000,00 | KRW 162.000,00 | KRW 149.100,00 | 16,95K |
| 2026-07-30 | KRW 147.200,00 | +%3,52 | KRW 135.000,00 | KRW 150.800,00 | KRW 135.000,00 | 22,41K |
| 2026-07-29 | KRW 142.200,00 | -%6,75 | KRW 153.000,00 | KRW 156.300,00 | KRW 138.900,00 | 22,64K |
| 2026-07-28 | KRW 152.500,00 | -%5,40 | KRW 159.100,00 | KRW 160.000,00 | KRW 151.000,00 | 13,48K |
| 2026-07-27 | KRW 161.200,00 | +%3,93 | KRW 159.900,00 | KRW 167.000,00 | KRW 154.500,00 | 27,99K |
| 2026-07-24 | KRW 155.100,00 | -%0,19 | KRW 152.000,00 | KRW 158.900,00 | KRW 151.600,00 | 13,85K |
| 2026-07-23 | KRW 155.400,00 | +%6,44 | KRW 146.000,00 | KRW 156.200,00 | KRW 146.000,00 | 16,44K |
| 2026-07-22 | KRW 146.000,00 | +%1,11 | KRW 146.000,00 | KRW 151.200,00 | KRW 145.200,00 | 10,66K |
| 2026-07-21 | KRW 144.400,00 | +%0,91 | KRW 141.900,00 | KRW 145.000,00 | KRW 138.800,00 | 12,19K |
| 2026-07-20 | KRW 143.100,00 | -%4,92 | KRW 153.800,00 | KRW 153.800,00 | KRW 143.100,00 | 11,34K |
| 2026-07-16 | KRW 150.500,00 | +%2,03 | KRW 147.100,00 | KRW 152.000,00 | KRW 145.100,00 | 6,91K |
| 2026-07-15 | KRW 147.500,00 | +%3,15 | KRW 144.600,00 | KRW 150.000,00 | KRW 144.600,00 | 10,49K |
| 2026-07-14 | KRW 143.000,00 | -%1,38 | KRW 145.300,00 | KRW 147.000,00 | KRW 142.200,00 | 16,12K |
| 2026-07-13 | KRW 145.000,00 | -%2,82 | KRW 150.500,00 | KRW 153.100,00 | KRW 143.900,00 | 12,18K |
| 2026-07-10 | KRW 149.200,00 | +%0,61 | KRW 148.500,00 | KRW 154.300,00 | KRW 148.500,00 | 13,53K |
| 2026-07-09 | KRW 148.300,00 | -%1,26 | KRW 147.200,00 | KRW 153.000,00 | KRW 146.300,00 | 14,67K |
| 2026-07-08 | KRW 150.200,00 | -%3,96 | KRW 155.900,00 | KRW 155.900,00 | KRW 149.000,00 | 14,87K |
| 2026-07-07 | KRW 156.400,00 | -%1,76 | KRW 154.800,00 | KRW 159.600,00 | KRW 152.200,00 | 11,93K |
| 2026-07-06 | KRW 159.200,00 | -%0,19 | KRW 161.500,00 | KRW 163.000,00 | KRW 154.000,00 | 10,47K |
| 2026-07-03 | KRW 159.500,00 | +%0,89 | KRW 161.000,00 | KRW 161.000,00 | KRW 152.100,00 | 13,88K |
| 2026-07-02 | KRW 158.100,00 | -%4,07 | KRW 164.400,00 | KRW 168.700,00 | KRW 158.000,00 | 13,29K |
| 2026-07-01 | KRW 164.800,00 | +%2,94 | KRW 164.000,00 | KRW 170.000,00 | KRW 162.200,00 | 12,64K |
| 2026-06-30 | KRW 160.100,00 | -%6,48 | KRW 171.200,00 | KRW 172.300,00 | KRW 160.100,00 | 15,83K |
| 2026-06-29 | KRW 171.200,00 | +%8,63 | KRW 160.300,00 | KRW 171.200,00 | KRW 159.100,00 | 13,82K |
| 2026-06-26 | KRW 157.600,00 | -%5,40 | KRW 166.000,00 | KRW 166.500,00 | KRW 153.400,00 | 18,83K |
| 2026-06-25 | KRW 166.600,00 | -%2,63 | KRW 171.000,00 | KRW 174.000,00 | KRW 165.200,00 | 12,44K |
| 2026-06-24 | KRW 171.100,00 | +%0,53 | KRW 169.000,00 | KRW 174.400,00 | KRW 167.100,00 | 17,22K |
| 2026-06-23 | KRW 170.200,00 | -%7,75 | KRW 180.100,00 | KRW 184.500,00 | KRW 170.000,00 | 24,79K |
| 2026-06-22 | KRW 184.500,00 | -%1,86 | KRW 189.900,00 | KRW 192.300,00 | KRW 184.000,00 | 13,08K |
| 2026-06-19 | KRW 188.000,00 | -%4,13 | KRW 196.100,00 | KRW 197.700,00 | KRW 185.100,00 | 25,07K |
| 2026-06-18 | KRW 196.100,00 | -%3,87 | KRW 202.000,00 | KRW 203.000,00 | KRW 196.000,00 | 8,85K |
| 2026-06-17 | KRW 204.000,00 | -%1,45 | KRW 209.000,00 | KRW 209.500,00 | KRW 202.000,00 | 5,13K |
| 2026-06-16 | KRW 207.000,00 | +%0,49 | KRW 209.000,00 | KRW 211.000,00 | KRW 204.000,00 | 9,54K |
| 2026-06-15 | KRW 206.000,00 | +%4,09 | KRW 209.000,00 | KRW 209.500,00 | KRW 203.500,00 | 9,17K |
| 2026-06-12 | KRW 197.900,00 | +%1,80 | KRW 198.000,00 | KRW 206.500,00 | KRW 194.000,00 | 12,74K |
| 2026-06-11 | KRW 194.400,00 | +%2,21 | KRW 187.800,00 | KRW 196.500,00 | KRW 183.200,00 | 26,47K |
| 2026-06-10 | KRW 190.200,00 | -%0,68 | KRW 187.200,00 | KRW 191.300,00 | KRW 183.900,00 | 13,67K |
| 2026-06-09 | KRW 191.500,00 | +%2,46 | KRW 187.000,00 | KRW 193.200,00 | KRW 187.000,00 | 13,32K |
| 2026-06-08 | KRW 186.900,00 | -%5,84 | KRW 189.300,00 | KRW 191.900,00 | KRW 182.000,00 | 18,96K |
| 2026-06-05 | KRW 198.500,00 | -%5,02 | KRW 208.000,00 | KRW 208.000,00 | KRW 194.100,00 | 18,50K |
| 2026-06-04 | KRW 209.000,00 | +%5,61 | KRW 195.100,00 | KRW 212.500,00 | KRW 195.000,00 | 18,53K |
| 2026-06-02 | KRW 197.900,00 | -%3,23 | KRW 202.500,00 | KRW 203.000,00 | KRW 196.100,00 | 26,19K |
| 2026-06-01 | KRW 204.500,00 | -%2,85 | KRW 210.000,00 | KRW 210.000,00 | KRW 201.000,00 | 23,38K |
| 2026-05-29 | KRW 210.500,00 | +%0,48 | KRW 217.500,00 | KRW 217.500,00 | KRW 206.000,00 | 17,91K |
| 2026-05-28 | KRW 209.500,00 | -%3,23 | KRW 219.500,00 | KRW 219.500,00 | KRW 202.500,00 | 21,91K |
| 2026-05-27 | KRW 216.500,00 | -%6,48 | KRW 231.000,00 | KRW 231.000,00 | KRW 214.000,00 | 23,10K |
| 2026-05-26 | KRW 231.500,00 | +%1,76 | KRW 240.500,00 | KRW 241.000,00 | KRW 226.000,00 | 18,12K |
| 2026-05-22 | KRW 227.500,00 | +%6,56 | KRW 218.500,00 | KRW 230.000,00 | KRW 218.500,00 | 18,46K |
| 2026-05-21 | KRW 213.500,00 | +%1,18 | KRW 217.000,00 | KRW 217.000,00 | KRW 212.500,00 | 16,08K |