HS HYOSUNG Corporation 487570
KRX · Güney Kore · Çeşitli
KRW 49.800,00-700,00 (-%1,39)
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 49.800,00 | -%1,39 | KRW 50.500,00 | KRW 50.800,00 | KRW 49.250,00 | 2,64K |
| 2026-10-01 | KRW 50.500,00 | -%5,78 | KRW 53.300,00 | KRW 53.300,00 | KRW 49.750,00 | 6,58K |
| 2026-09-30 | KRW 53.600,00 | +%4,28 | KRW 52.000,00 | KRW 53.600,00 | KRW 50.700,00 | 7,47K |
| 2026-09-29 | KRW 51.400,00 | +%1,78 | KRW 50.700,00 | KRW 51.500,00 | KRW 49.100,00 | 3,85K |
| 2026-09-28 | KRW 50.500,00 | +%2,12 | KRW 49.650,00 | KRW 51.000,00 | KRW 48.100,00 | 4,13K |
| 2026-09-23 | KRW 49.450,00 | +%2,59 | KRW 48.200,00 | KRW 49.450,00 | KRW 47.850,00 | 13,06K |
| 2026-09-22 | KRW 48.200,00 | +%0,42 | KRW 48.000,00 | KRW 48.300,00 | KRW 47.550,00 | 1,01K |
| 2026-09-21 | KRW 48.000,00 | -%0,10 | KRW 48.100,00 | KRW 48.300,00 | KRW 47.150,00 | 1,95K |
| 2026-09-18 | KRW 48.050,00 | +%1,16 | KRW 47.700,00 | KRW 48.200,00 | KRW 47.400,00 | 1,29K |
| 2026-09-17 | KRW 47.500,00 | -%0,73 | KRW 47.850,00 | KRW 47.850,00 | KRW 47.000,00 | 2,88K |
| 2026-09-16 | KRW 47.850,00 | -%1,85 | KRW 48.000,00 | KRW 48.500,00 | KRW 47.250,00 | 1,87K |
| 2026-09-15 | KRW 48.750,00 | -%1,42 | KRW 48.900,00 | KRW 49.600,00 | KRW 47.650,00 | 2,18K |
| 2026-09-14 | KRW 49.450,00 | +%1,02 | KRW 48.950,00 | KRW 49.600,00 | KRW 48.250,00 | 3,07K |
| 2026-09-11 | KRW 48.950,00 | %0,00 | KRW 48.550,00 | KRW 49.000,00 | KRW 48.150,00 | 3,61K |
| 2026-09-10 | KRW 48.950,00 | +%0,41 | KRW 48.750,00 | KRW 48.950,00 | KRW 47.950,00 | 1,05K |
| 2026-09-09 | KRW 48.750,00 | -%0,20 | KRW 48.800,00 | KRW 48.850,00 | KRW 48.100,00 | 2,55K |
| 2026-09-08 | KRW 48.850,00 | %0,00 | KRW 48.850,00 | KRW 49.750,00 | KRW 48.450,00 | 2,14K |
| 2026-09-07 | KRW 48.850,00 | +%1,56 | KRW 48.100,00 | KRW 49.050,00 | KRW 47.600,00 | 3,15K |
| 2026-09-04 | KRW 48.100,00 | -%0,31 | KRW 48.350,00 | KRW 48.600,00 | KRW 47.600,00 | 1,61K |
| 2026-09-03 | KRW 48.250,00 | +%0,21 | KRW 48.350,00 | KRW 48.400,00 | KRW 46.900,00 | 2,92K |
| 2026-09-02 | KRW 48.150,00 | %0,00 | KRW 48.150,00 | KRW 48.150,00 | KRW 47.050,00 | 1,88K |
| 2026-09-01 | KRW 48.150,00 | +%0,52 | KRW 46.850,00 | KRW 48.400,00 | KRW 46.850,00 | 1,40K |
| 2026-08-31 | KRW 47.900,00 | %0,00 | KRW 46.550,00 | KRW 48.350,00 | KRW 46.500,00 | 2,67K |
| 2026-08-28 | KRW 47.900,00 | +%1,27 | KRW 46.650,00 | KRW 48.100,00 | KRW 46.600,00 | 3,06K |
| 2026-08-27 | KRW 47.300,00 | %0,00 | KRW 47.300,00 | KRW 47.500,00 | KRW 46.350,00 | 1,96K |
| 2026-08-26 | KRW 47.300,00 | +%2,05 | KRW 46.400,00 | KRW 47.750,00 | KRW 45.750,00 | 4,19K |
| 2026-08-25 | KRW 46.350,00 | +%2,43 | KRW 44.550,00 | KRW 46.400,00 | KRW 44.550,00 | 3,27K |
| 2026-08-24 | KRW 45.250,00 | +%0,56 | KRW 45.050,00 | KRW 45.850,00 | KRW 44.850,00 | 2,68K |
| 2026-08-21 | KRW 45.000,00 | -%3,54 | KRW 45.500,00 | KRW 46.350,00 | KRW 44.750,00 | 3,68K |
| 2026-08-20 | KRW 46.650,00 | -%0,21 | KRW 47.100,00 | KRW 47.100,00 | KRW 45.700,00 | 2,45K |
| 2026-08-19 | KRW 46.750,00 | +%0,11 | KRW 45.300,00 | KRW 46.750,00 | KRW 44.900,00 | 4,13K |
| 2026-08-18 | KRW 46.700,00 | -%2,51 | KRW 47.900,00 | KRW 47.900,00 | KRW 45.200,00 | 3,92K |
| 2026-08-14 | KRW 47.900,00 | +%1,27 | KRW 47.250,00 | KRW 47.900,00 | KRW 46.600,00 | 3,03K |
| 2026-08-13 | KRW 47.300,00 | %0,00 | KRW 47.850,00 | KRW 47.900,00 | KRW 46.700,00 | 4,68K |
| 2026-08-12 | KRW 47.300,00 | -%0,11 | KRW 47.350,00 | KRW 47.850,00 | KRW 47.150,00 | 5,03K |
| 2026-08-11 | KRW 47.350,00 | +%0,21 | KRW 47.200,00 | KRW 47.900,00 | KRW 46.700,00 | 4,80K |
| 2026-08-10 | KRW 47.250,00 | +%2,94 | KRW 46.200,00 | KRW 47.400,00 | KRW 45.250,00 | 6,30K |
| 2026-08-07 | KRW 45.900,00 | %0,00 | KRW 45.900,00 | KRW 46.400,00 | KRW 45.200,00 | 5,95K |
| 2026-08-06 | KRW 45.900,00 | +%2,34 | KRW 43.950,00 | KRW 46.800,00 | KRW 43.950,00 | 14,95K |
| 2026-08-05 | KRW 44.850,00 | +%3,34 | KRW 44.350,00 | KRW 45.250,00 | KRW 43.900,00 | 8,64K |
| 2026-08-04 | KRW 43.400,00 | +%1,40 | KRW 42.750,00 | KRW 44.100,00 | KRW 42.650,00 | 8,43K |
| 2026-08-03 | KRW 42.800,00 | -%3,39 | KRW 43.200,00 | KRW 44.400,00 | KRW 42.000,00 | 16,85K |
| 2026-07-31 | KRW 44.300,00 | +%10,34 | KRW 52.100,00 | KRW 52.100,00 | KRW 44.050,00 | 181,65K |
| 2026-07-30 | KRW 40.150,00 | +%2,55 | KRW 37.400,00 | KRW 41.250,00 | KRW 37.400,00 | 9,02K |
| 2026-07-29 | KRW 39.150,00 | -%7,34 | KRW 42.250,00 | KRW 43.100,00 | KRW 37.750,00 | 11,50K |
| 2026-07-28 | KRW 42.250,00 | -%3,76 | KRW 44.250,00 | KRW 44.250,00 | KRW 41.000,00 | 5,19K |
| 2026-07-27 | KRW 43.900,00 | +%0,11 | KRW 43.650,00 | KRW 44.300,00 | KRW 42.800,00 | 3,50K |
| 2026-07-24 | KRW 43.850,00 | -%0,45 | KRW 44.050,00 | KRW 44.650,00 | KRW 42.600,00 | 2,62K |
| 2026-07-23 | KRW 44.050,00 | +%1,97 | KRW 43.750,00 | KRW 44.150,00 | KRW 42.550,00 | 3,35K |
| 2026-07-22 | KRW 43.200,00 | %0,00 | KRW 43.950,00 | KRW 44.100,00 | KRW 42.400,00 | 4,54K |
| 2026-07-21 | KRW 43.200,00 | %0,00 | KRW 42.700,00 | KRW 43.950,00 | KRW 41.950,00 | 2,81K |
| 2026-07-20 | KRW 43.200,00 | -%1,37 | KRW 44.200,00 | KRW 44.700,00 | KRW 41.700,00 | 3,43K |
| 2026-07-16 | KRW 43.800,00 | -%0,34 | KRW 43.900,00 | KRW 44.750,00 | KRW 42.900,00 | 3,33K |
| 2026-07-15 | KRW 43.950,00 | +%2,57 | KRW 43.650,00 | KRW 43.950,00 | KRW 43.000,00 | 2,98K |
| 2026-07-14 | KRW 42.850,00 | -%1,83 | KRW 42.250,00 | KRW 43.000,00 | KRW 41.450,00 | 9,20K |
| 2026-07-13 | KRW 43.650,00 | -%2,24 | KRW 45.200,00 | KRW 45.250,00 | KRW 42.550,00 | 4,98K |
| 2026-07-10 | KRW 44.650,00 | +%1,71 | KRW 43.900,00 | KRW 45.300,00 | KRW 43.600,00 | 8,75K |
| 2026-07-09 | KRW 43.900,00 | -%0,23 | KRW 42.750,00 | KRW 44.500,00 | KRW 42.200,00 | 10,24K |
| 2026-07-08 | KRW 44.000,00 | -%4,24 | KRW 45.900,00 | KRW 45.950,00 | KRW 43.100,00 | 5,51K |
| 2026-07-07 | KRW 45.950,00 | %0,00 | KRW 45.950,00 | KRW 47.900,00 | KRW 44.300,00 | 5,87K |
| 2026-07-06 | KRW 45.950,00 | +%0,55 | KRW 47.350,00 | KRW 47.950,00 | KRW 45.050,00 | 3,18K |
| 2026-07-03 | KRW 45.700,00 | -%0,33 | KRW 45.850,00 | KRW 46.900,00 | KRW 44.400,00 | 3,42K |
| 2026-07-02 | KRW 45.850,00 | -%2,55 | KRW 46.600,00 | KRW 48.100,00 | KRW 45.300,00 | 5,86K |
| 2026-07-01 | KRW 47.050,00 | -%1,47 | KRW 47.050,00 | KRW 48.500,00 | KRW 46.950,00 | 4,53K |
| 2026-06-30 | KRW 47.750,00 | +%1,17 | KRW 47.450,00 | KRW 47.950,00 | KRW 46.600,00 | 5,56K |
| 2026-06-29 | KRW 47.200,00 | +%6,91 | KRW 44.150,00 | KRW 47.450,00 | KRW 43.300,00 | 7,30K |
| 2026-06-26 | KRW 44.150,00 | -%5,05 | KRW 46.050,00 | KRW 46.050,00 | KRW 42.300,00 | 14,43K |
| 2026-06-25 | KRW 46.500,00 | -%1,06 | KRW 46.100,00 | KRW 47.200,00 | KRW 46.050,00 | 6,05K |
| 2026-06-24 | KRW 47.000,00 | +%0,21 | KRW 46.900,00 | KRW 48.300,00 | KRW 45.550,00 | 9,59K |
| 2026-06-23 | KRW 46.900,00 | -%6,20 | KRW 50.000,00 | KRW 50.100,00 | KRW 46.850,00 | 12,01K |
| 2026-06-22 | KRW 50.000,00 | -%2,72 | KRW 51.000,00 | KRW 51.100,00 | KRW 49.550,00 | 6,83K |
| 2026-06-19 | KRW 51.400,00 | -%3,38 | KRW 53.200,00 | KRW 53.300,00 | KRW 50.400,00 | 6,72K |
| 2026-06-18 | KRW 53.200,00 | -%1,12 | KRW 53.800,00 | KRW 54.000,00 | KRW 52.400,00 | 6,06K |
| 2026-06-17 | KRW 53.800,00 | -%0,37 | KRW 54.000,00 | KRW 54.800,00 | KRW 53.500,00 | 4,12K |
| 2026-06-16 | KRW 54.000,00 | %0,00 | KRW 53.800,00 | KRW 54.800,00 | KRW 53.400,00 | 6,21K |
| 2026-06-15 | KRW 54.000,00 | +%2,47 | KRW 54.200,00 | KRW 54.500,00 | KRW 53.200,00 | 8,68K |
| 2026-06-12 | KRW 52.700,00 | +%4,98 | KRW 50.700,00 | KRW 53.500,00 | KRW 50.700,00 | 9,17K |
| 2026-06-11 | KRW 50.200,00 | -%0,20 | KRW 50.300,00 | KRW 50.400,00 | KRW 49.000,00 | 7,68K |
| 2026-06-10 | KRW 50.300,00 | -%0,40 | KRW 50.200,00 | KRW 51.400,00 | KRW 49.250,00 | 11 |
| 2026-06-09 | KRW 50.500,00 | +%1,00 | KRW 50.300,00 | KRW 51.400,00 | KRW 50.000,00 | 10,37K |
| 2026-06-08 | KRW 50.000,00 | -%4,40 | KRW 51.000,00 | KRW 51.500,00 | KRW 49.350,00 | 13,83K |
| 2026-06-05 | KRW 52.300,00 | -%2,79 | KRW 53.800,00 | KRW 53.800,00 | KRW 51.700,00 | 11,62K |
| 2026-06-04 | KRW 53.800,00 | +%0,56 | KRW 53.300,00 | KRW 54.700,00 | KRW 52.100,00 | 8,16K |
| 2026-06-02 | KRW 53.500,00 | -%0,56 | KRW 53.800,00 | KRW 53.800,00 | KRW 51.600,00 | 18,86K |
| 2026-06-01 | KRW 53.800,00 | -%3,58 | KRW 55.800,00 | KRW 56.800,00 | KRW 53.600,00 | 18,69K |
| 2026-05-29 | KRW 55.800,00 | +%1,64 | KRW 54.900,00 | KRW 57.400,00 | KRW 53.900,00 | 12,67K |
| 2026-05-28 | KRW 54.900,00 | -%0,72 | KRW 55.300,00 | KRW 55.300,00 | KRW 52.900,00 | 16,68K |
| 2026-05-27 | KRW 55.300,00 | -%2,47 | KRW 57.100,00 | KRW 57.100,00 | KRW 54.600,00 | 16,58K |
| 2026-05-26 | KRW 56.700,00 | -%4,55 | KRW 60.600,00 | KRW 60.700,00 | KRW 56.700,00 | 16,50K |
| 2026-05-22 | KRW 59.400,00 | +%4,39 | KRW 57.200,00 | KRW 60.000,00 | KRW 57.200,00 | 9,18K |