Hyungji Global Co., Ltd. 308100
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 256,00+3,00 (+%1,19)
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 256,00 | +%1,19 | KRW 254,00 | KRW 308,00 | KRW 241,00 | 1,63M |
| 2026-10-01 | KRW 253,00 | -%1,56 | KRW 257,00 | KRW 273,00 | KRW 253,00 | 314,18K |
| 2026-09-30 | KRW 257,00 | -%6,55 | KRW 271,00 | KRW 277,00 | KRW 246,00 | 913,80K |
| 2026-09-29 | KRW 275,00 | +%4,17 | KRW 266,00 | KRW 343,00 | KRW 262,00 | 3,56M |
| 2026-09-28 | KRW 264,00 | -%9,59 | KRW 299,00 | KRW 300,00 | KRW 258,00 | 761,07K |
| 2026-09-23 | KRW 292,00 | +%5,42 | KRW 277,00 | KRW 340,00 | KRW 277,00 | 2,95M |
| 2026-09-22 | KRW 277,00 | -%4,15 | KRW 289,00 | KRW 293,00 | KRW 275,00 | 127,84K |
| 2026-09-21 | KRW 289,00 | -%4,62 | KRW 305,00 | KRW 305,00 | KRW 289,00 | 222,63K |
| 2026-09-18 | KRW 303,00 | +%7,07 | KRW 283,00 | KRW 330,00 | KRW 282,00 | 1,06M |
| 2026-09-17 | KRW 283,00 | +%1,43 | KRW 273,00 | KRW 288,00 | KRW 272,00 | 201,56K |
| 2026-09-16 | KRW 279,00 | +%0,36 | KRW 278,00 | KRW 302,00 | KRW 271,00 | 452,76K |
| 2026-09-15 | KRW 278,00 | -%0,71 | KRW 280,00 | KRW 286,00 | KRW 271,00 | 331,66K |
| 2026-09-14 | KRW 280,00 | -%3,78 | KRW 295,00 | KRW 295,00 | KRW 275,00 | 413,78K |
| 2026-09-11 | KRW 291,00 | -%0,68 | KRW 286,00 | KRW 308,00 | KRW 280,00 | 283,04K |
| 2026-09-10 | KRW 293,00 | %0,00 | KRW 295,00 | KRW 366,00 | KRW 284,00 | 2,25M |
| 2026-09-09 | KRW 293,00 | -%13,06 | KRW 336,00 | KRW 338,00 | KRW 281,00 | 1,27M |
| 2026-09-08 | KRW 337,00 | -%5,34 | KRW 356,00 | KRW 367,00 | KRW 337,00 | 325,43K |
| 2026-09-07 | KRW 356,00 | -%1,11 | KRW 358,00 | KRW 359,00 | KRW 343,00 | 135,77K |
| 2026-09-04 | KRW 360,00 | -%0,28 | KRW 362,00 | KRW 370,00 | KRW 357,00 | 86,14K |
| 2026-09-03 | KRW 361,00 | +%0,28 | KRW 360,00 | KRW 367,00 | KRW 349,00 | 153,96K |
| 2026-09-02 | KRW 360,00 | -%6,74 | KRW 369,00 | KRW 395,00 | KRW 360,00 | 460,58K |
| 2026-09-01 | KRW 386,00 | +%2,12 | KRW 373,00 | KRW 394,00 | KRW 364,00 | 409,72K |
| 2026-08-31 | KRW 378,00 | +%3,00 | KRW 367,00 | KRW 399,00 | KRW 353,00 | 394,91K |
| 2026-08-28 | KRW 367,00 | +%4,56 | KRW 342,00 | KRW 386,00 | KRW 332,00 | 493,22K |
| 2026-08-27 | KRW 351,00 | -%4,10 | KRW 366,00 | KRW 383,00 | KRW 347,00 | 257,68K |
| 2026-08-26 | KRW 366,00 | -%2,40 | KRW 375,00 | KRW 394,00 | KRW 361,00 | 286,33K |
| 2026-08-25 | KRW 375,00 | +%4,46 | KRW 380,00 | KRW 420,00 | KRW 360,00 | 863,12K |
| 2026-08-24 | KRW 359,00 | -%7,47 | KRW 408,00 | KRW 408,00 | KRW 331,00 | 533,28K |
| 2026-08-21 | KRW 388,00 | -%2,27 | KRW 397,00 | KRW 397,00 | KRW 359,00 | 340,18K |
| 2026-08-20 | KRW 397,00 | -%4,11 | KRW 439,00 | KRW 439,00 | KRW 381,00 | 541,12K |
| 2026-08-19 | KRW 414,00 | -%8,61 | KRW 445,00 | KRW 445,00 | KRW 401,00 | 1,12M |
| 2026-08-18 | KRW 453,00 | +%12,97 | KRW 430,00 | KRW 514,00 | KRW 430,00 | 4,01M |
| 2026-08-14 | KRW 401,00 | +%4,16 | KRW 385,00 | KRW 410,00 | KRW 365,00 | 761,23K |
| 2026-08-13 | KRW 385,00 | -%6,55 | KRW 389,00 | KRW 426,00 | KRW 360,00 | 976,78K |
| 2026-08-12 | KRW 412,00 | -%1,90 | KRW 420,00 | KRW 425,00 | KRW 404,00 | 310,83K |
| 2026-08-11 | KRW 420,00 | +%2,19 | KRW 411,00 | KRW 427,00 | KRW 401,00 | 286,79K |
| 2026-08-10 | KRW 411,00 | +%0,98 | KRW 407,00 | KRW 428,00 | KRW 388,00 | 229,15K |
| 2026-08-07 | KRW 407,00 | +%0,25 | KRW 407,00 | KRW 416,00 | KRW 391,00 | 190,95K |
| 2026-08-06 | KRW 406,00 | -%6,24 | KRW 433,00 | KRW 450,00 | KRW 403,00 | 268,81K |
| 2026-08-05 | KRW 433,00 | +%0,93 | KRW 468,00 | KRW 468,00 | KRW 428,00 | 607,18K |
| 2026-08-04 | KRW 429,00 | +%1,90 | KRW 417,00 | KRW 470,00 | KRW 414,00 | 1,29M |
| 2026-08-03 | KRW 421,00 | +%14,09 | KRW 389,00 | KRW 450,00 | KRW 369,00 | 1,56M |
| 2026-07-31 | KRW 369,00 | +%6,65 | KRW 360,00 | KRW 395,00 | KRW 353,00 | 777,66K |
| 2026-07-30 | KRW 346,00 | %0,00 | KRW 364,00 | KRW 449,00 | KRW 345,00 | 6,47M |
| 2026-07-29 | KRW 346,00 | -%13,72 | KRW 401,00 | KRW 422,00 | KRW 321,00 | 554,21K |
| 2026-07-28 | KRW 401,00 | -%11,67 | KRW 445,00 | KRW 467,00 | KRW 380,00 | 438,18K |
| 2026-07-27 | KRW 454,00 | +%0,89 | KRW 446,00 | KRW 472,00 | KRW 438,00 | 297,77K |
| 2026-07-24 | KRW 450,00 | -%5,46 | KRW 476,00 | KRW 540,00 | KRW 442,00 | 1,16M |
| 2026-07-23 | KRW 476,00 | +%2,37 | KRW 478,00 | KRW 503,00 | KRW 461,00 | 461,43K |
| 2026-07-22 | KRW 465,00 | +%3,56 | KRW 449,00 | KRW 520,00 | KRW 449,00 | 698,85K |
| 2026-07-21 | KRW 449,00 | -%2,39 | KRW 460,00 | KRW 461,00 | KRW 420,00 | 555,72K |
| 2026-07-20 | KRW 460,00 | -%29,88 | KRW 680,00 | KRW 691,00 | KRW 460,00 | 4,70M |
| 2026-07-16 | KRW 656,00 | +%29,90 | KRW 656,00 | KRW 656,00 | KRW 656,00 | 2,03M |
| 2026-07-15 | KRW 505,00 | +%9,78 | KRW 498,00 | KRW 547,00 | KRW 465,00 | 1,05M |
| 2026-07-14 | KRW 460,00 | -%6,12 | KRW 516,00 | KRW 516,00 | KRW 440,00 | 518,92K |
| 2026-07-13 | KRW 490,00 | +%1,24 | KRW 497,00 | KRW 530,00 | KRW 490,00 | 230,47K |
| 2026-07-10 | KRW 484,00 | +%0,62 | KRW 481,00 | KRW 500,00 | KRW 475,00 | 168,18K |
| 2026-07-09 | KRW 481,00 | -%0,21 | KRW 482,00 | KRW 490,00 | KRW 441,00 | 233,90K |
| 2026-07-08 | KRW 482,00 | -%3,60 | KRW 501,00 | KRW 569,00 | KRW 481,00 | 348,16K |
| 2026-07-07 | KRW 500,00 | -%2,53 | KRW 515,00 | KRW 529,00 | KRW 494,00 | 170,58K |
| 2026-07-06 | KRW 513,00 | +%0,39 | KRW 505,00 | KRW 543,00 | KRW 500,00 | 160,54K |
| 2026-07-03 | KRW 511,00 | -%2,48 | KRW 519,00 | KRW 533,00 | KRW 500,00 | 232,33K |
| 2026-07-02 | KRW 524,00 | -%5,24 | KRW 561,00 | KRW 569,00 | KRW 524,00 | 387,10K |
| 2026-07-01 | KRW 553,00 | -%15,05 | KRW 640,00 | KRW 684,00 | KRW 546,00 | 2,11M |
| 2026-06-30 | KRW 651,00 | +%29,94 | KRW 500,00 | KRW 651,00 | KRW 491,00 | 1,89M |
| 2026-06-29 | KRW 501,00 | -%4,02 | KRW 522,00 | KRW 530,00 | KRW 490,00 | 295,03K |
| 2026-06-26 | KRW 522,00 | %0,00 | KRW 515,00 | KRW 523,00 | KRW 495,00 | 111,51K |
| 2026-06-25 | KRW 522,00 | -%1,14 | KRW 560,00 | KRW 571,00 | KRW 498,00 | 232,75K |
| 2026-06-24 | KRW 528,00 | +%8,64 | KRW 488,00 | KRW 530,00 | KRW 488,00 | 342,74K |
| 2026-06-23 | KRW 486,00 | -%8,30 | KRW 530,00 | KRW 593,00 | KRW 483,00 | 538,50K |
| 2026-06-22 | KRW 530,00 | -%13,82 | KRW 615,00 | KRW 629,00 | KRW 529,00 | 849,48K |
| 2026-06-19 | KRW 615,00 | +%7,14 | KRW 575,00 | KRW 735,00 | KRW 560,00 | 7,99M |
| 2026-06-18 | KRW 574,00 | -%4,17 | KRW 599,00 | KRW 603,00 | KRW 574,00 | 130,35K |
| 2026-06-17 | KRW 599,00 | +%3,45 | KRW 579,00 | KRW 622,00 | KRW 578,00 | 202,90K |
| 2026-06-16 | KRW 579,00 | -%2,53 | KRW 592,00 | KRW 594,00 | KRW 565,00 | 219,06K |
| 2026-06-15 | KRW 594,00 | +%1,71 | KRW 587,00 | KRW 655,00 | KRW 587,00 | 736,63K |
| 2026-06-12 | KRW 584,00 | +%1,39 | KRW 576,00 | KRW 608,00 | KRW 573,00 | 229,94K |
| 2026-06-11 | KRW 576,00 | -%2,54 | KRW 580,00 | KRW 588,00 | KRW 560,00 | 126,77K |
| 2026-06-10 | KRW 591,00 | +%1,20 | KRW 584,00 | KRW 620,00 | KRW 576,00 | 184,33K |
| 2026-06-09 | KRW 584,00 | +%3,36 | KRW 565,00 | KRW 597,00 | KRW 540,00 | 173,32K |
| 2026-06-08 | KRW 565,00 | -%8,87 | KRW 589,00 | KRW 647,00 | KRW 559,00 | 1,03M |
| 2026-06-05 | KRW 620,00 | -%8,28 | KRW 663,00 | KRW 669,00 | KRW 611,00 | 265,94K |
| 2026-06-04 | KRW 676,00 | +%12,11 | KRW 603,00 | KRW 777,00 | KRW 595,00 | 3,57M |
| 2026-06-02 | KRW 603,00 | -%4,29 | KRW 630,00 | KRW 675,00 | KRW 576,00 | 2,36M |
| 2026-06-01 | KRW 630,00 | -%7,49 | KRW 682,00 | KRW 684,00 | KRW 601,00 | 523,07K |
| 2026-05-29 | KRW 681,00 | -%2,16 | KRW 708,00 | KRW 874,00 | KRW 664,00 | 3,85M |
| 2026-05-28 | KRW 696,00 | -%6,58 | KRW 745,00 | KRW 768,00 | KRW 680,00 | 291,57K |
| 2026-05-27 | KRW 745,00 | -%5,82 | KRW 800,00 | KRW 800,00 | KRW 719,00 | 365,94K |
| 2026-05-26 | KRW 791,00 | -%5,04 | KRW 857,00 | KRW 857,00 | KRW 779,00 | 349,81K |
| 2026-05-22 | KRW 833,00 | +%7,21 | KRW 800,00 | KRW 879,00 | KRW 794,00 | 690,98K |