HYBE Co., Ltd. 352820
KRX · Güney Kore · Ticari Hizmetler
KRW 156.200,00-400,00 (-%0,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 156.200,00 | -%0,26 | KRW 156.800,00 | KRW 157.500,00 | KRW 153.700,00 | 211,20K |
| 2026-09-30 | KRW 156.600,00 | -%1,32 | KRW 159.200,00 | KRW 160.400,00 | KRW 155.800,00 | 124,46K |
| 2026-09-29 | KRW 158.700,00 | -%1,98 | KRW 161.900,00 | KRW 162.500,00 | KRW 156.900,00 | 153,20K |
| 2026-09-28 | KRW 161.900,00 | +%3,25 | KRW 158.200,00 | KRW 165.600,00 | KRW 158.200,00 | 269,05K |
| 2026-09-23 | KRW 156.800,00 | +%0,32 | KRW 156.600,00 | KRW 158.400,00 | KRW 153.900,00 | 242,21K |
| 2026-09-22 | KRW 156.300,00 | -%3,82 | KRW 163.200,00 | KRW 163.500,00 | KRW 155.900,00 | 370,47K |
| 2026-09-21 | KRW 162.500,00 | -%2,05 | KRW 166.600,00 | KRW 166.600,00 | KRW 162.000,00 | 192,60K |
| 2026-09-18 | KRW 165.900,00 | +%0,18 | KRW 167.100,00 | KRW 167.800,00 | KRW 165.600,00 | 147,22K |
| 2026-09-17 | KRW 165.600,00 | -%2,53 | KRW 170.400,00 | KRW 170.600,00 | KRW 165.100,00 | 190,16K |
| 2026-09-16 | KRW 169.900,00 | -%1,85 | KRW 172.900,00 | KRW 174.700,00 | KRW 169.500,00 | 118,12K |
| 2026-09-15 | KRW 173.100,00 | -%1,48 | KRW 173.800,00 | KRW 178.200,00 | KRW 172.900,00 | 102,24K |
| 2026-09-14 | KRW 175.700,00 | +%1,56 | KRW 171.000,00 | KRW 176.800,00 | KRW 169.000,00 | 145,80K |
| 2026-09-11 | KRW 173.000,00 | +%0,99 | KRW 168.400,00 | KRW 175.600,00 | KRW 167.300,00 | 156,38K |
| 2026-09-10 | KRW 171.300,00 | -%1,66 | KRW 174.100,00 | KRW 174.800,00 | KRW 169.200,00 | 234,21K |
| 2026-09-09 | KRW 174.200,00 | -%3,97 | KRW 181.100,00 | KRW 181.100,00 | KRW 174.100,00 | 181,52K |
| 2026-09-08 | KRW 181.400,00 | +%0,33 | KRW 181.600,00 | KRW 187.400,00 | KRW 181.000,00 | 156,40K |
| 2026-09-07 | KRW 180.800,00 | +%1,29 | KRW 179.600,00 | KRW 181.200,00 | KRW 178.500,00 | 133,27K |
| 2026-09-04 | KRW 178.500,00 | +%1,42 | KRW 177.500,00 | KRW 179.400,00 | KRW 174.600,00 | 144,35K |
| 2026-09-03 | KRW 176.000,00 | +%0,17 | KRW 176.900,00 | KRW 179.900,00 | KRW 173.200,00 | 155,18K |
| 2026-09-02 | KRW 175.700,00 | -%1,29 | KRW 176.700,00 | KRW 181.100,00 | KRW 174.300,00 | 196,69K |
| 2026-09-01 | KRW 178.000,00 | -%0,78 | KRW 177.200,00 | KRW 182.100,00 | KRW 177.100,00 | 116,49K |
| 2026-08-31 | KRW 179.400,00 | -%0,33 | KRW 178.000,00 | KRW 179.700,00 | KRW 172.900,00 | 226,26K |
| 2026-08-28 | KRW 180.000,00 | +%0,84 | KRW 178.500,00 | KRW 180.900,00 | KRW 175.900,00 | 108,05K |
| 2026-08-27 | KRW 178.500,00 | -%0,34 | KRW 180.500,00 | KRW 188.300,00 | KRW 177.100,00 | 283,95K |
| 2026-08-26 | KRW 179.100,00 | +%4,01 | KRW 173.500,00 | KRW 181.500,00 | KRW 172.800,00 | 268,69K |
| 2026-08-25 | KRW 172.200,00 | -%1,37 | KRW 173.800,00 | KRW 174.900,00 | KRW 168.700,00 | 96,95K |
| 2026-08-24 | KRW 174.600,00 | +%3,99 | KRW 169.100,00 | KRW 175.000,00 | KRW 168.500,00 | 157,27K |
| 2026-08-21 | KRW 167.900,00 | -%3,17 | KRW 170.900,00 | KRW 170.900,00 | KRW 166.000,00 | 175,38K |
| 2026-08-20 | KRW 173.400,00 | +%0,70 | KRW 172.300,00 | KRW 177.800,00 | KRW 171.900,00 | 168,98K |
| 2026-08-19 | KRW 172.200,00 | +%0,23 | KRW 167.500,00 | KRW 172.900,00 | KRW 162.800,00 | 159,01K |
| 2026-08-18 | KRW 171.800,00 | -%4,24 | KRW 179.500,00 | KRW 179.500,00 | KRW 170.000,00 | 249,83K |
| 2026-08-14 | KRW 179.400,00 | +%1,70 | KRW 176.600,00 | KRW 181.900,00 | KRW 176.200,00 | 183,63K |
| 2026-08-13 | KRW 176.400,00 | -%1,73 | KRW 180.100,00 | KRW 180.400,00 | KRW 175.200,00 | 351,57K |
| 2026-08-12 | KRW 179.500,00 | -%0,44 | KRW 180.600,00 | KRW 181.200,00 | KRW 177.000,00 | 173,55K |
| 2026-08-11 | KRW 180.300,00 | -%1,96 | KRW 183.100,00 | KRW 183.100,00 | KRW 179.500,00 | 232,17K |
| 2026-08-10 | KRW 183.900,00 | -%0,59 | KRW 185.700,00 | KRW 186.200,00 | KRW 180.800,00 | 197,61K |
| 2026-08-07 | KRW 185.000,00 | +%2,38 | KRW 180.800,00 | KRW 186.400,00 | KRW 178.500,00 | 222,11K |
| 2026-08-06 | KRW 180.700,00 | -%0,17 | KRW 179.200,00 | KRW 182.600,00 | KRW 177.200,00 | 227,34K |
| 2026-08-05 | KRW 181.000,00 | %0,00 | KRW 183.100,00 | KRW 185.300,00 | KRW 178.800,00 | 280,71K |
| 2026-08-04 | KRW 181.000,00 | +%3,84 | KRW 173.800,00 | KRW 181.700,00 | KRW 173.400,00 | 360,31K |
| 2026-08-03 | KRW 174.300,00 | +%3,26 | KRW 169.400,00 | KRW 180.800,00 | KRW 164.600,00 | 319,90K |
| 2026-07-31 | KRW 168.800,00 | +%3,56 | KRW 167.800,00 | KRW 172.200,00 | KRW 164.600,00 | 487,27K |
| 2026-07-30 | KRW 163.000,00 | -%4,29 | KRW 158.900,00 | KRW 171.400,00 | KRW 158.900,00 | 458,48K |
| 2026-07-29 | KRW 170.300,00 | -%9,80 | KRW 194.200,00 | KRW 194.200,00 | KRW 157.900,00 | 971,71K |
| 2026-07-28 | KRW 188.800,00 | -%16,09 | KRW 223.000,00 | KRW 231.500,00 | KRW 187.400,00 | 536,45K |
| 2026-07-27 | KRW 225.000,00 | +%6,13 | KRW 217.000,00 | KRW 228.000,00 | KRW 212.000,00 | 258,01K |
| 2026-07-24 | KRW 212.000,00 | +%0,47 | KRW 208.000,00 | KRW 213.500,00 | KRW 205.000,00 | 137,83K |
| 2026-07-23 | KRW 211.000,00 | +%5,71 | KRW 199.500,00 | KRW 212.500,00 | KRW 192.400,00 | 259,29K |
| 2026-07-22 | KRW 199.600,00 | +%0,60 | KRW 202.500,00 | KRW 206.000,00 | KRW 198.100,00 | 155,57K |
| 2026-07-21 | KRW 198.400,00 | -%2,27 | KRW 199.900,00 | KRW 204.500,00 | KRW 196.500,00 | 224,02K |
| 2026-07-20 | KRW 203.000,00 | -%2,64 | KRW 207.000,00 | KRW 211.000,00 | KRW 200.000,00 | 141,03K |
| 2026-07-16 | KRW 208.500,00 | +%0,24 | KRW 205.500,00 | KRW 211.500,00 | KRW 202.500,00 | 180,61K |
| 2026-07-15 | KRW 208.000,00 | +%0,97 | KRW 212.000,00 | KRW 215.500,00 | KRW 204.500,00 | 203,91K |
| 2026-07-14 | KRW 206.000,00 | -%3,29 | KRW 213.000,00 | KRW 213.000,00 | KRW 202.000,00 | 241,68K |
| 2026-07-13 | KRW 213.000,00 | -%3,40 | KRW 221.000,00 | KRW 228.000,00 | KRW 211.000,00 | 177,86K |
| 2026-07-10 | KRW 220.500,00 | +%2,08 | KRW 217.000,00 | KRW 226.500,00 | KRW 216.500,00 | 188,84K |
| 2026-07-09 | KRW 216.000,00 | -%6,09 | KRW 229.500,00 | KRW 230.000,00 | KRW 211.500,00 | 331,43K |
| 2026-07-08 | KRW 230.000,00 | -%0,86 | KRW 235.500,00 | KRW 239.500,00 | KRW 223.000,00 | 380,35K |
| 2026-07-07 | KRW 232.000,00 | +%7,91 | KRW 213.000,00 | KRW 236.500,00 | KRW 213.000,00 | 851,92K |
| 2026-07-06 | KRW 215.000,00 | +%4,88 | KRW 207.500,00 | KRW 221.500,00 | KRW 204.000,00 | 254,02K |
| 2026-07-03 | KRW 205.000,00 | -%3,98 | KRW 215.000,00 | KRW 218.500,00 | KRW 202.000,00 | 270,02K |
| 2026-07-02 | KRW 213.500,00 | +%4,66 | KRW 205.000,00 | KRW 222.000,00 | KRW 203.000,00 | 440,96K |
| 2026-07-01 | KRW 204.000,00 | +%6,19 | KRW 194.000,00 | KRW 205.000,00 | KRW 192.500,00 | 326,17K |
| 2026-06-30 | KRW 192.100,00 | -%1,64 | KRW 194.000,00 | KRW 198.000,00 | KRW 188.900,00 | 224,08K |
| 2026-06-29 | KRW 195.300,00 | +%9,84 | KRW 177.200,00 | KRW 196.650,00 | KRW 177.200,00 | 341,35K |
| 2026-06-26 | KRW 177.800,00 | -%5,27 | KRW 187.800,00 | KRW 187.800,00 | KRW 174.600,00 | 330,83K |
| 2026-06-25 | KRW 187.700,00 | -%3,20 | KRW 195.500,00 | KRW 198.500,00 | KRW 187.200,00 | 271,74K |
| 2026-06-24 | KRW 193.900,00 | -%0,62 | KRW 193.600,00 | KRW 198.000,00 | KRW 190.200,00 | 269,34K |
| 2026-06-23 | KRW 195.100,00 | -%8,40 | KRW 211.000,00 | KRW 213.000,00 | KRW 194.400,00 | 250,61K |
| 2026-06-22 | KRW 213.000,00 | -%4,70 | KRW 221.500,00 | KRW 222.000,00 | KRW 212.000,00 | 210,64K |
| 2026-06-19 | KRW 223.500,00 | -%1,97 | KRW 225.000,00 | KRW 230.500,00 | KRW 216.500,00 | 238,37K |
| 2026-06-18 | KRW 228.000,00 | -%3,18 | KRW 236.500,00 | KRW 241.000,00 | KRW 222.500,00 | 220,59K |
| 2026-06-17 | KRW 235.500,00 | +%5,61 | KRW 223.000,00 | KRW 238.500,00 | KRW 220.500,00 | 366,63K |
| 2026-06-16 | KRW 223.000,00 | +%2,06 | KRW 219.000,00 | KRW 224.000,00 | KRW 218.500,00 | 128,75K |
| 2026-06-15 | KRW 218.500,00 | -%2,89 | KRW 230.500,00 | KRW 230.500,00 | KRW 216.000,00 | 217,31K |
| 2026-06-12 | KRW 225.000,00 | +%3,21 | KRW 221.500,00 | KRW 231.000,00 | KRW 218.500,00 | 336,14K |
| 2026-06-11 | KRW 218.000,00 | +%6,34 | KRW 199.300,00 | KRW 219.000,00 | KRW 198.900,00 | 409,95K |
| 2026-06-10 | KRW 205.000,00 | -%0,73 | KRW 204.000,00 | KRW 206.000,00 | KRW 198.700,00 | 40 |
| 2026-06-09 | KRW 206.500,00 | +%4,61 | KRW 197.900,00 | KRW 214.500,00 | KRW 197.900,00 | 224,35K |
| 2026-06-08 | KRW 197.400,00 | -%5,78 | KRW 196.000,00 | KRW 201.000,00 | KRW 195.000,00 | 313,08K |
| 2026-06-05 | KRW 209.500,00 | -%2,56 | KRW 213.000,00 | KRW 216.000,00 | KRW 206.000,00 | 155,00K |
| 2026-06-04 | KRW 215.000,00 | +%0,70 | KRW 210.500,00 | KRW 216.500,00 | KRW 204.000,00 | 218,80K |
| 2026-06-02 | KRW 213.500,00 | -%1,16 | KRW 213.500,00 | KRW 216.500,00 | KRW 206.500,00 | 288,86K |
| 2026-06-01 | KRW 216.000,00 | -%1,82 | KRW 220.500,00 | KRW 224.500,00 | KRW 214.500,00 | 412,19K |
| 2026-05-29 | KRW 220.000,00 | -%1,57 | KRW 223.500,00 | KRW 224.000,00 | KRW 212.500,00 | 816,16K |
| 2026-05-28 | KRW 223.500,00 | -%4,08 | KRW 234.000,00 | KRW 235.000,00 | KRW 222.000,00 | 378,19K |
| 2026-05-27 | KRW 233.000,00 | -%1,27 | KRW 235.000,00 | KRW 243.000,00 | KRW 231.500,00 | 320,58K |
| 2026-05-26 | KRW 236.000,00 | +%0,43 | KRW 237.500,00 | KRW 239.000,00 | KRW 230.500,00 | 189,19K |
| 2026-05-22 | KRW 235.000,00 | +%1,73 | KRW 232.500,00 | KRW 240.500,00 | KRW 232.000,00 | 152,25K |
| 2026-05-21 | KRW 231.000,00 | +%1,99 | KRW 230.500,00 | KRW 236.500,00 | KRW 228.000,00 | 204,90K |