Hanssak Co., Ltd. 430690
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.095,00+175,00 (+%5,99)
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 3.095,00 | +%5,99 | KRW 2.980,00 | KRW 3.115,00 | KRW 2.865,00 | 207,12K |
| 2026-10-01 | KRW 2.920,00 | +%2,28 | KRW 2.850,00 | KRW 2.925,00 | KRW 2.830,00 | 60,83K |
| 2026-09-30 | KRW 2.855,00 | -%2,56 | KRW 2.910,00 | KRW 2.925,00 | KRW 2.805,00 | 62,24K |
| 2026-09-29 | KRW 2.930,00 | -%1,18 | KRW 2.965,00 | KRW 3.080,00 | KRW 2.870,00 |
| 69,03K |
| 2026-09-28 | KRW 2.965,00 | +%0,17 | KRW 3.000,00 | KRW 3.060,00 | KRW 2.915,00 | 102,61K |
| 2026-09-23 | KRW 2.960,00 | +%3,86 | KRW 2.955,00 | KRW 3.300,00 | KRW 2.870,00 | 449,11K |
| 2026-09-22 | KRW 2.850,00 | +%0,53 | KRW 2.835,00 | KRW 2.905,00 | KRW 2.805,00 | 62,56K |
| 2026-09-21 | KRW 2.835,00 | -%4,87 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.835,00 | 111,89K |
| 2026-09-18 | KRW 2.980,00 | +%3,29 | KRW 3.000,00 | KRW 3.080,00 | KRW 2.900,00 | 154,24K |
| 2026-09-17 | KRW 2.885,00 | -%3,03 | KRW 2.975,00 | KRW 3.120,00 | KRW 2.835,00 | 141,98K |
| 2026-09-16 | KRW 2.975,00 | -%3,41 | KRW 3.015,00 | KRW 3.295,00 | KRW 2.940,00 | 374,10K |
| 2026-09-15 | KRW 3.080,00 | %0,00 | KRW 3.250,00 | KRW 3.555,00 | KRW 3.010,00 | 1,49M |
| 2026-09-14 | KRW 3.080,00 | +%8,83 | KRW 2.990,00 | KRW 3.345,00 | KRW 2.855,00 | 2,10M |
| 2026-09-11 | KRW 2.830,00 | +%9,48 | KRW 2.940,00 | KRW 3.310,00 | KRW 2.755,00 | 2,78M |
| 2026-09-10 | KRW 2.585,00 | -%0,58 | KRW 2.630,00 | KRW 2.640,00 | KRW 2.535,00 | 26,29K |
| 2026-09-09 | KRW 2.600,00 | +%2,97 | KRW 2.510,00 | KRW 2.660,00 | KRW 2.470,00 | 65,39K |
| 2026-09-08 | KRW 2.525,00 | +%0,60 | KRW 2.510,00 | KRW 2.565,00 | KRW 2.470,00 | 24,59K |
| 2026-09-07 | KRW 2.510,00 | -%2,71 | KRW 2.600,00 | KRW 2.610,00 | KRW 2.505,00 | 23,68K |
| 2026-09-04 | KRW 2.580,00 | +%6,39 | KRW 2.440,00 | KRW 2.650,00 | KRW 2.440,00 | 58,47K |
| 2026-09-03 | KRW 2.425,00 | -%1,62 | KRW 2.475,00 | KRW 2.720,00 | KRW 2.400,00 | 120,64K |
| 2026-09-02 | KRW 2.465,00 | -%3,33 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.450,00 | 22,52K |
| 2026-09-01 | KRW 2.550,00 | +%0,20 | KRW 2.470,00 | KRW 2.570,00 | KRW 2.470,00 | 30,03K |
| 2026-08-31 | KRW 2.545,00 | -%0,78 | KRW 2.565,00 | KRW 2.590,00 | KRW 2.370,00 | 54,17K |
| 2026-08-28 | KRW 2.565,00 | +%2,60 | KRW 2.595,00 | KRW 3.075,00 | KRW 2.555,00 | 824,93K |
| 2026-08-27 | KRW 2.500,00 | +%2,04 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.445,00 | 28,60K |
| 2026-08-26 | KRW 2.450,00 | -%2,00 | KRW 2.445,00 | KRW 2.500,00 | KRW 2.405,00 | 23,46K |
| 2026-08-25 | KRW 2.500,00 | +%3,95 | KRW 2.430,00 | KRW 2.500,00 | KRW 2.300,00 | 26,07K |
| 2026-08-24 | KRW 2.405,00 | +%1,05 | KRW 2.440,00 | KRW 2.465,00 | KRW 2.330,00 | 28,83K |
| 2026-08-21 | KRW 2.380,00 | -%9,16 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.375,00 | 83,79K |
| 2026-08-20 | KRW 2.620,00 | +%4,38 | KRW 2.535,00 | KRW 2.660,00 | KRW 2.440,00 | 96,61K |
| 2026-08-19 | KRW 2.510,00 | -%4,38 | KRW 2.530,00 | KRW 2.695,00 | KRW 2.480,00 | 105,08K |
| 2026-08-18 | KRW 2.625,00 | -%4,20 | KRW 2.715,00 | KRW 2.755,00 | KRW 2.605,00 | 93,98K |
| 2026-08-14 | KRW 2.740,00 | -%0,72 | KRW 2.765,00 | KRW 2.765,00 | KRW 2.640,00 | 146,82K |
| 2026-08-13 | KRW 2.760,00 | -%0,36 | KRW 2.770,00 | KRW 2.925,00 | KRW 2.615,00 | 486,39K |
| 2026-08-12 | KRW 2.770,00 | +%9,27 | KRW 2.625,00 | KRW 3.295,00 | KRW 2.405,00 | 2,16M |
| 2026-08-11 | KRW 2.535,00 | +%2,84 | KRW 2.460,00 | KRW 2.570,00 | KRW 2.415,00 | 64,28K |
| 2026-08-10 | KRW 2.465,00 | +%4,01 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.330,00 | 97,96K |
| 2026-08-07 | KRW 2.370,00 | +%1,07 | KRW 2.345,00 | KRW 2.445,00 | KRW 2.280,00 | 59,97K |
| 2026-08-06 | KRW 2.345,00 | +%0,21 | KRW 2.370,00 | KRW 2.420,00 | KRW 2.290,00 | 33,18K |
| 2026-08-05 | KRW 2.340,00 | +%0,43 | KRW 2.295,00 | KRW 2.470,00 | KRW 2.295,00 | 113,49K |
| 2026-08-04 | KRW 2.330,00 | +%15,92 | KRW 2.025,00 | KRW 2.545,00 | KRW 2.025,00 | 303,20K |
| 2026-08-03 | KRW 2.010,00 | +%2,29 | KRW 1.965,00 | KRW 2.115,00 | KRW 1.962,00 | 29,45K |
| 2026-07-31 | KRW 1.965,00 | +%9,53 | KRW 1.812,00 | KRW 1.970,00 | KRW 1.812,00 | 53,83K |
| 2026-07-30 | KRW 1.794,00 | -%3,96 | KRW 1.722,00 | KRW 1.894,00 | KRW 1.722,00 | 71,39K |
| 2026-07-29 | KRW 1.868,00 | -%12,71 | KRW 2.115,00 | KRW 2.165,00 | KRW 1.810,00 | 144,24K |
| 2026-07-28 | KRW 2.140,00 | -%6,14 | KRW 2.275,00 | KRW 2.620,00 | KRW 2.115,00 | 319,70K |
| 2026-07-27 | KRW 2.280,00 | +%5,31 | KRW 2.280,00 | KRW 2.340,00 | KRW 2.190,00 | 39,98K |
| 2026-07-24 | KRW 2.165,00 | -%8,46 | KRW 2.465,00 | KRW 2.465,00 | KRW 2.105,00 | 79,97K |
| 2026-07-23 | KRW 2.365,00 | +%10,26 | KRW 2.275,00 | KRW 2.695,00 | KRW 2.150,00 | 487,55K |
| 2026-07-22 | KRW 2.145,00 | +%2,39 | KRW 2.270,00 | KRW 2.270,00 | KRW 2.125,00 | 21,38K |
| 2026-07-21 | KRW 2.095,00 | +%0,24 | KRW 2.090,00 | KRW 2.195,00 | KRW 1.980,00 | 33,01K |
| 2026-07-20 | KRW 2.090,00 | -%7,11 | KRW 2.235,00 | KRW 2.235,00 | KRW 2.090,00 | 19,59K |
| 2026-07-16 | KRW 2.250,00 | -%1,53 | KRW 2.285,00 | KRW 2.365,00 | KRW 2.210,00 | 21,93K |
| 2026-07-15 | KRW 2.285,00 | +%4,82 | KRW 2.160,00 | KRW 2.305,00 | KRW 2.160,00 | 37,35K |
| 2026-07-14 | KRW 2.180,00 | +%1,87 | KRW 2.055,00 | KRW 2.240,00 | KRW 2.055,00 | 35,31K |
| 2026-07-13 | KRW 2.140,00 | -%5,31 | KRW 2.390,00 | KRW 2.490,00 | KRW 2.130,00 | 40,08K |
| 2026-07-10 | KRW 2.260,00 | +%2,73 | KRW 2.200,00 | KRW 2.390,00 | KRW 2.135,00 | 32,87K |
| 2026-07-09 | KRW 2.200,00 | +%2,33 | KRW 2.070,00 | KRW 2.290,00 | KRW 2.065,00 | 52,11K |
| 2026-07-08 | KRW 2.150,00 | -%5,29 | KRW 2.195,00 | KRW 2.350,00 | KRW 2.100,00 | 41,19K |
| 2026-07-07 | KRW 2.270,00 | -%3,40 | KRW 2.335,00 | KRW 2.415,00 | KRW 2.230,00 | 39,94K |
| 2026-07-06 | KRW 2.350,00 | -%3,09 | KRW 2.405,00 | KRW 2.495,00 | KRW 2.300,00 | 30,16K |
| 2026-07-03 | KRW 2.425,00 | +%3,85 | KRW 2.320,00 | KRW 2.435,00 | KRW 2.245,00 | 47,09K |
| 2026-07-02 | KRW 2.335,00 | -%6,41 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.335,00 | 35,03K |
| 2026-07-01 | KRW 2.495,00 | +%5,50 | KRW 2.350,00 | KRW 2.570,00 | KRW 2.350,00 | 47,87K |
| 2026-06-30 | KRW 2.365,00 | -%1,66 | KRW 2.405,00 | KRW 2.545,00 | KRW 2.340,00 | 91,00K |
| 2026-06-29 | KRW 2.405,00 | +%10,32 | KRW 2.220,00 | KRW 2.430,00 | KRW 2.185,00 | 62,65K |
| 2026-06-26 | KRW 2.180,00 | -%5,22 | KRW 2.300,00 | KRW 2.350,00 | KRW 2.100,00 | 116,95K |
| 2026-06-25 | KRW 2.300,00 | -%7,63 | KRW 2.495,00 | KRW 2.570,00 | KRW 2.300,00 | 69,14K |
| 2026-06-24 | KRW 2.490,00 | -%0,60 | KRW 2.485,00 | KRW 2.725,00 | KRW 2.450,00 | 79,70K |
| 2026-06-23 | KRW 2.505,00 | -%11,17 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.505,00 | 95,29K |
| 2026-06-22 | KRW 2.820,00 | +%0,18 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.800,00 | 51,45K |
| 2026-06-19 | KRW 2.815,00 | -%9,05 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.815,00 | 76,07K |
| 2026-06-18 | KRW 3.095,00 | -%3,13 | KRW 3.170,00 | KRW 3.195,00 | KRW 3.010,00 | 31,17K |
| 2026-06-17 | KRW 3.195,00 | +%1,11 | KRW 3.270,00 | KRW 3.300,00 | KRW 3.125,00 | 48,32K |
| 2026-06-16 | KRW 3.160,00 | +%0,48 | KRW 3.150,00 | KRW 3.245,00 | KRW 3.085,00 | 37,54K |
| 2026-06-15 | KRW 3.145,00 | +%2,28 | KRW 3.335,00 | KRW 3.335,00 | KRW 3.090,00 | 35,09K |
| 2026-06-12 | KRW 3.075,00 | +%0,65 | KRW 3.055,00 | KRW 3.200,00 | KRW 3.055,00 | 28,98K |
| 2026-06-11 | KRW 3.055,00 | +%1,66 | KRW 2.900,00 | KRW 3.060,00 | KRW 2.900,00 | 26,37K |
| 2026-06-10 | KRW 3.005,00 | -%4,15 | KRW 3.260,00 | KRW 3.260,00 | KRW 2.935,00 | 904 |
| 2026-06-09 | KRW 3.135,00 | +%4,33 | KRW 3.100,00 | KRW 3.245,00 | KRW 3.010,00 | 54,76K |
| 2026-06-08 | KRW 3.005,00 | -%9,49 | KRW 3.100,00 | KRW 3.295,00 | KRW 3.005,00 | 66,81K |
| 2026-06-05 | KRW 3.320,00 | -%2,64 | KRW 3.410,00 | KRW 3.410,00 | KRW 3.255,00 | 59,71K |
| 2026-06-04 | KRW 3.410,00 | -%0,73 | KRW 3.435,00 | KRW 3.500,00 | KRW 3.330,00 | 46,62K |
| 2026-06-02 | KRW 3.435,00 | -%2,97 | KRW 3.455,00 | KRW 3.520,00 | KRW 3.330,00 | 114,53K |
| 2026-06-01 | KRW 3.540,00 | -%4,97 | KRW 3.725,00 | KRW 3.725,00 | KRW 3.465,00 | 89,21K |
| 2026-05-29 | KRW 3.725,00 | -%5,93 | KRW 4.140,00 | KRW 4.140,00 | KRW 3.700,00 | 95,39K |
| 2026-05-28 | KRW 3.960,00 | -%1,00 | KRW 3.960,00 | KRW 4.080,00 | KRW 3.760,00 | 106,97K |
| 2026-05-27 | KRW 4.000,00 | -%9,60 | KRW 4.420,00 | KRW 4.425,00 | KRW 3.990,00 | 208,85K |
| 2026-05-26 | KRW 4.425,00 | +%3,87 | KRW 4.360,00 | KRW 4.670,00 | KRW 4.360,00 | 265,88K |
| 2026-05-22 | KRW 4.260,00 | +%5,45 | KRW 4.390,00 | KRW 4.825,00 | KRW 4.200,00 | 552,58K |