Hurum Co. Ltd. 353190
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.595,00+5,00 (+%0,19)
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 2.595,00 | +%0,19 | KRW 2.615,00 | KRW 2.615,00 | KRW 2.565,00 | 1,75K |
| 2026-10-01 | KRW 2.590,00 | +%0,58 | KRW 2.575,00 | KRW 2.615,00 | KRW 2.560,00 | 3,29K |
| 2026-09-30 | KRW 2.575,00 | -%0,39 | KRW 2.585,00 | KRW 2.585,00 | KRW 2.520,00 | 2,30K |
| 2026-09-29 | KRW 2.585,00 | +%1,37 | KRW 2.545,00 | KRW 2.615,00 | KRW 2.540,00 | 6,99K |
| 2026-09-28 | KRW 2.550,00 | +%1,19 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.545,00 | 3,89K |
| 2026-09-23 | KRW 2.520,00 | -%3,26 | KRW 2.635,00 | KRW 2.635,00 | KRW 2.520,00 | 7,12K |
| 2026-09-22 | KRW 2.605,00 | -%0,19 | KRW 2.635,00 | KRW 2.635,00 | KRW 2.535,00 | 6,29K |
| 2026-09-21 | KRW 2.610,00 | +%0,97 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.565,00 | 884 |
| 2026-09-18 | KRW 2.585,00 | -%1,15 | KRW 2.615,00 | KRW 2.615,00 | KRW 2.540,00 | 2,12K |
| 2026-09-17 | KRW 2.615,00 | +%1,75 | KRW 2.625,00 | KRW 2.630,00 | KRW 2.585,00 | 3,86K |
| 2026-09-16 | KRW 2.570,00 | -%0,96 | KRW 2.575,00 | KRW 2.655,00 | KRW 2.540,00 | 4,03K |
| 2026-09-15 | KRW 2.595,00 | -%0,19 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.535,00 | 5,09K |
| 2026-09-14 | KRW 2.600,00 | -%0,19 | KRW 2.605,00 | KRW 2.605,00 | KRW 2.565,00 | 7,61K |
| 2026-09-11 | KRW 2.605,00 | -%0,38 | KRW 2.610,00 | KRW 2.615,00 | KRW 2.595,00 | 1,16K |
| 2026-09-10 | KRW 2.615,00 | -%0,38 | KRW 2.625,00 | KRW 2.625,00 | KRW 2.570,00 | 4,84K |
| 2026-09-09 | KRW 2.625,00 | -%0,94 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.595,00 | 1,91K |
| 2026-09-08 | KRW 2.650,00 | -%0,38 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.580,00 | 10,19K |
| 2026-09-07 | KRW 2.660,00 | -%1,48 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.640,00 | 10,77K |
| 2026-09-04 | KRW 2.700,00 | -%0,55 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.675,00 | 2,23K |
| 2026-09-03 | KRW 2.715,00 | -%0,18 | KRW 2.695,00 | KRW 2.720,00 | KRW 2.690,00 | 3,81K |
| 2026-09-02 | KRW 2.720,00 | %0,00 | KRW 2.715,00 | KRW 2.720,00 | KRW 2.675,00 | 5,77K |
| 2026-09-01 | KRW 2.720,00 | -%0,18 | KRW 2.720,00 | KRW 2.725,00 | KRW 2.695,00 | 8,14K |
| 2026-08-31 | KRW 2.725,00 | -%5,38 | KRW 2.850,00 | KRW 2.880,00 | KRW 2.695,00 | 10,91K |
| 2026-08-28 | KRW 2.880,00 | +%2,13 | KRW 2.820,00 | KRW 2.880,00 | KRW 2.810,00 | 7,44K |
| 2026-08-27 | KRW 2.820,00 | %0,00 | KRW 2.825,00 | KRW 2.900,00 | KRW 2.800,00 | 19,80K |
| 2026-08-26 | KRW 2.820,00 | +%0,89 | KRW 2.795,00 | KRW 2.970,00 | KRW 2.760,00 | 5,39K |
| 2026-08-25 | KRW 2.795,00 | +%2,76 | KRW 2.720,00 | KRW 2.800,00 | KRW 2.700,00 | 10,39K |
| 2026-08-24 | KRW 2.720,00 | -%1,27 | KRW 2.755,00 | KRW 2.755,00 | KRW 2.695,00 | 1,63K |
| 2026-08-21 | KRW 2.755,00 | -%0,72 | KRW 2.755,00 | KRW 2.765,00 | KRW 2.675,00 | 11,34K |
| 2026-08-20 | KRW 2.775,00 | -%0,36 | KRW 2.785,00 | KRW 2.785,00 | KRW 2.700,00 | 3,56K |
| 2026-08-19 | KRW 2.785,00 | +%3,92 | KRW 2.680,00 | KRW 2.895,00 | KRW 2.670,00 | 15,02K |
| 2026-08-18 | KRW 2.680,00 | -%7,90 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.680,00 | 7,99K |
| 2026-08-14 | KRW 2.910,00 | +%0,69 | KRW 2.895,00 | KRW 2.930,00 | KRW 2.820,00 | 15,68K |
| 2026-08-13 | KRW 2.890,00 | %0,00 | KRW 2.895,00 | KRW 2.995,00 | KRW 2.760,00 | 3,93K |
| 2026-08-12 | KRW 2.890,00 | -%0,52 | KRW 2.895,00 | KRW 2.905,00 | KRW 2.875,00 | 16,68K |
| 2026-08-11 | KRW 2.905,00 | -%0,17 | KRW 2.890,00 | KRW 2.915,00 | KRW 2.885,00 | 1,87K |
| 2026-08-10 | KRW 2.910,00 | -%1,02 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.865,00 | 11,95K |
| 2026-08-07 | KRW 2.940,00 | -%0,17 | KRW 2.925,00 | KRW 2.940,00 | KRW 2.840,00 | 2,01K |
| 2026-08-06 | KRW 2.945,00 | +%3,15 | KRW 2.855,00 | KRW 2.955,00 | KRW 2.840,00 | 26,32K |
| 2026-08-05 | KRW 2.855,00 | +%0,71 | KRW 2.835,00 | KRW 2.855,00 | KRW 2.800,00 | 10,82K |
| 2026-08-04 | KRW 2.835,00 | +%2,16 | KRW 2.800,00 | KRW 2.845,00 | KRW 2.775,00 | 14,27K |
| 2026-08-03 | KRW 2.775,00 | +%4,32 | KRW 2.660,00 | KRW 2.785,00 | KRW 2.610,00 | 6,43K |
| 2026-07-31 | KRW 2.660,00 | +%2,31 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.615,00 | 12,14K |
| 2026-07-30 | KRW 2.600,00 | -%1,70 | KRW 2.640,00 | KRW 2.665,00 | KRW 2.505,00 | 16,77K |
| 2026-07-29 | KRW 2.645,00 | -%5,37 | KRW 2.795,00 | KRW 2.890,00 | KRW 2.640,00 | 40,20K |
| 2026-07-28 | KRW 2.795,00 | -%4,93 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.755,00 | 6,78K |
| 2026-07-27 | KRW 2.940,00 | +%1,38 | KRW 2.910,00 | KRW 2.960,00 | KRW 2.910,00 | 5,81K |
| 2026-07-24 | KRW 2.900,00 | -%2,52 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.885,00 | 2,89K |
| 2026-07-23 | KRW 2.975,00 | +%4,57 | KRW 2.880,00 | KRW 2.995,00 | KRW 2.870,00 | 30,57K |
| 2026-07-22 | KRW 2.845,00 | -%0,18 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.795,00 | 1,40K |
| 2026-07-21 | KRW 2.850,00 | +%0,71 | KRW 2.805,00 | KRW 2.855,00 | KRW 2.805,00 | 14,23K |
| 2026-07-20 | KRW 2.830,00 | -%0,88 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.710,00 | 8,62K |
| 2026-07-16 | KRW 2.855,00 | +%1,24 | KRW 2.845,00 | KRW 2.885,00 | KRW 2.820,00 | 14,27K |
| 2026-07-15 | KRW 2.820,00 | +%0,18 | KRW 2.895,00 | KRW 3.025,00 | KRW 2.770,00 | 2,97K |
| 2026-07-14 | KRW 2.815,00 | +%1,81 | KRW 2.745,00 | KRW 2.825,00 | KRW 2.745,00 | 80,20K |
| 2026-07-13 | KRW 2.765,00 | -%0,18 | KRW 2.770,00 | KRW 2.800,00 | KRW 2.730,00 | 2,16K |
| 2026-07-10 | KRW 2.770,00 | +%4,53 | KRW 2.660,00 | KRW 2.790,00 | KRW 2.660,00 | 22,25K |
| 2026-07-09 | KRW 2.650,00 | -%5,36 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.650,00 | 16,31K |
| 2026-07-08 | KRW 2.800,00 | +%1,63 | KRW 2.755,00 | KRW 2.830,00 | KRW 2.715,00 | 18,88K |
| 2026-07-07 | KRW 2.755,00 | -%2,13 | KRW 2.800,00 | KRW 2.810,00 | KRW 2.675,00 | 16,47K |
| 2026-07-06 | KRW 2.815,00 | +%2,18 | KRW 2.755,00 | KRW 2.830,00 | KRW 2.735,00 | 15,78K |
| 2026-07-03 | KRW 2.755,00 | -%3,84 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.745,00 | 4,58K |
| 2026-07-02 | KRW 2.865,00 | +%0,70 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.820,00 | 22,95K |
| 2026-07-01 | KRW 2.845,00 | -%1,56 | KRW 2.865,00 | KRW 2.930,00 | KRW 2.810,00 | 1,78K |
| 2026-06-30 | KRW 2.890,00 | +%4,90 | KRW 2.720,00 | KRW 2.900,00 | KRW 2.675,00 | 27,40K |
| 2026-06-29 | KRW 2.755,00 | -%1,08 | KRW 2.765,00 | KRW 2.780,00 | KRW 2.685,00 | 8,56K |
| 2026-06-26 | KRW 2.785,00 | -%4,95 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.690,00 | 44,64K |
| 2026-06-25 | KRW 2.930,00 | +%5,40 | KRW 2.925,00 | KRW 2.930,00 | KRW 2.760,00 | 8,35K |
| 2026-06-24 | KRW 2.780,00 | -%1,77 | KRW 2.800,00 | KRW 2.930,00 | KRW 2.665,00 | 46,90K |
| 2026-06-23 | KRW 2.830,00 | -%0,18 | KRW 2.800,00 | KRW 2.835,00 | KRW 2.570,00 | 32,68K |
| 2026-06-22 | KRW 2.835,00 | +%0,53 | KRW 2.820,00 | KRW 2.880,00 | KRW 2.685,00 | 24,76K |
| 2026-06-19 | KRW 2.820,00 | -%6,00 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.785,00 | 25,43K |
| 2026-06-18 | KRW 3.000,00 | +%0,33 | KRW 2.970,00 | KRW 3.045,00 | KRW 2.880,00 | 15,88K |
| 2026-06-17 | KRW 2.990,00 | +%2,22 | KRW 2.925,00 | KRW 2.990,00 | KRW 2.810,00 | 9,20K |
| 2026-06-16 | KRW 2.925,00 | -%1,52 | KRW 2.950,00 | KRW 2.990,00 | KRW 2.840,00 | 18,81K |
| 2026-06-15 | KRW 2.970,00 | -%1,16 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.870,00 | 16,32K |
| 2026-06-12 | KRW 3.005,00 | +%4,16 | KRW 2.885,00 | KRW 3.030,00 | KRW 2.835,00 | 28,13K |
| 2026-06-11 | KRW 2.885,00 | -%2,86 | KRW 2.970,00 | KRW 2.990,00 | KRW 2.805,00 | 34,79K |
| 2026-06-10 | KRW 2.970,00 | %0,00 | KRW 2.955,00 | KRW 2.970,00 | KRW 2.885,00 | 22,49K |
| 2026-06-09 | KRW 2.970,00 | +%0,85 | KRW 2.925,00 | KRW 3.020,00 | KRW 2.840,00 | 26,28K |
| 2026-06-08 | KRW 2.945,00 | +%5,37 | KRW 2.780,00 | KRW 2.970,00 | KRW 2.655,00 | 37,01K |
| 2026-06-05 | KRW 2.795,00 | +%0,90 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.695,00 | 12,40K |
| 2026-06-04 | KRW 2.770,00 | +%5,52 | KRW 2.625,00 | KRW 2.895,00 | KRW 2.625,00 | 67,16K |
| 2026-06-02 | KRW 2.625,00 | -%4,20 | KRW 2.740,00 | KRW 2.795,00 | KRW 2.470,00 | 48,84K |
| 2026-06-01 | KRW 2.740,00 | +%5,38 | KRW 2.600,00 | KRW 2.795,00 | KRW 2.370,00 | 149,83K |
| 2026-05-29 | KRW 2.600,00 | -%0,19 | KRW 2.595,00 | KRW 2.620,00 | KRW 2.560,00 | 14,97K |
| 2026-05-28 | KRW 2.605,00 | -%2,80 | KRW 2.670,00 | KRW 2.680,00 | KRW 2.590,00 | 17,46K |
| 2026-05-27 | KRW 2.680,00 | -%1,83 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.635,00 | 16,96K |
| 2026-05-26 | KRW 2.730,00 | -%3,02 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.655,00 | 63,40K |
| 2026-05-22 | KRW 2.815,00 | -%0,35 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.610,00 | 44,36K |