Hanwha Vision Co., Ltd. 489790
KRX · Güney Kore · Elektronik Teknoloji
KRW 52.300,00+1.900,00 (+%3,77)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 50.400,00 | +%2,75 | KRW 49.200,00 | KRW 50.800,00 | KRW 48.850,00 | 206,66K |
| 2026-09-29 | KRW 49.050,00 | +%6,05 | KRW 45.850,00 | KRW 49.050,00 | KRW 45.600,00 | 221,87K |
| 2026-09-28 | KRW 46.250,00 | -%3,55 | KRW 47.550,00 | KRW 47.550,00 | KRW 46.250,00 | 121,17K |
| 2026-09-23 | KRW 47.950,00 | +%0,42 | KRW 48.300,00 | KRW 48.850,00 | KRW 47.000,00 | 131,54K |
| 2026-09-22 | KRW 47.750,00 | +%2,14 | KRW 48.200,00 | KRW 49.600,00 | KRW 47.300,00 | 204,61K |
| 2026-09-21 | KRW 46.750,00 | -%2,50 | KRW 47.850,00 | KRW 47.900,00 | KRW 46.500,00 | 168,12K |
| 2026-09-18 | KRW 47.950,00 | +%6,79 | KRW 46.000,00 | KRW 48.300,00 | KRW 45.400,00 | 336,39K |
| 2026-09-17 | KRW 44.900,00 | -%0,22 | KRW 44.750,00 | KRW 45.500,00 | KRW 44.650,00 | 148,33K |
| 2026-09-16 | KRW 45.000,00 | +%1,24 | KRW 44.300,00 | KRW 45.000,00 | KRW 43.650,00 | 73,24K |
| 2026-09-15 | KRW 44.450,00 | -%0,56 | KRW 44.350,00 | KRW 44.900,00 | KRW 43.200,00 | 154,93K |
| 2026-09-14 | KRW 44.700,00 | -%5,30 | KRW 46.300,00 | KRW 46.300,00 | KRW 44.700,00 | 182,50K |
| 2026-09-11 | KRW 47.200,00 | -%2,68 | KRW 47.100,00 | KRW 47.550,00 | KRW 46.150,00 | 109,88K |
| 2026-09-10 | KRW 48.500,00 | -%0,92 | KRW 48.250,00 | KRW 49.900,00 | KRW 47.950,00 | 167,45K |
| 2026-09-09 | KRW 48.950,00 | +%1,87 | KRW 48.100,00 | KRW 49.900,00 | KRW 48.050,00 | 177,14K |
| 2026-09-08 | KRW 48.050,00 | -%3,32 | KRW 49.750,00 | KRW 50.100,00 | KRW 48.000,00 | 184,47K |
| 2026-09-07 | KRW 49.700,00 | +%0,61 | KRW 50.600,00 | KRW 51.100,00 | KRW 49.150,00 | 133,54K |
| 2026-09-04 | KRW 49.400,00 | +%1,44 | KRW 49.050,00 | KRW 49.800,00 | KRW 48.550,00 | 80,10K |
| 2026-09-03 | KRW 48.700,00 | -%0,41 | KRW 49.300,00 | KRW 49.700,00 | KRW 48.100,00 | 95,87K |
| 2026-09-02 | KRW 48.900,00 | -%1,61 | KRW 48.150,00 | KRW 49.550,00 | KRW 47.800,00 | 73,13K |
| 2026-09-01 | KRW 49.700,00 | -%0,80 | KRW 50.100,00 | KRW 50.500,00 | KRW 49.150,00 | 73,29K |
| 2026-08-31 | KRW 50.100,00 | -%0,20 | KRW 48.550,00 | KRW 50.400,00 | KRW 45.400,00 | 137,42K |
| 2026-08-28 | KRW 50.200,00 | -%2,71 | KRW 51.100,00 | KRW 51.700,00 | KRW 49.600,00 | 255,07K |
| 2026-08-27 | KRW 51.600,00 | -%1,53 | KRW 53.300,00 | KRW 53.500,00 | KRW 50.600,00 | 141,46K |
| 2026-08-26 | KRW 52.400,00 | %0,00 | KRW 52.600,00 | KRW 52.800,00 | KRW 51.200,00 | 64,42K |
| 2026-08-25 | KRW 52.400,00 | +%4,17 | KRW 48.900,00 | KRW 52.800,00 | KRW 47.850,00 | 127,13K |
| 2026-08-24 | KRW 50.300,00 | -%1,76 | KRW 51.300,00 | KRW 52.100,00 | KRW 49.850,00 | 97,31K |
| 2026-08-21 | KRW 51.200,00 | -%6,40 | KRW 53.900,00 | KRW 54.000,00 | KRW 51.100,00 | 130,14K |
| 2026-08-20 | KRW 54.700,00 | +%4,59 | KRW 53.000,00 | KRW 56.800,00 | KRW 52.700,00 | 348,29K |
| 2026-08-19 | KRW 52.300,00 | -%3,68 | KRW 51.000,00 | KRW 54.300,00 | KRW 50.900,00 | 138,87K |
| 2026-08-18 | KRW 54.300,00 | +%1,88 | KRW 54.100,00 | KRW 56.500,00 | KRW 53.200,00 | 362,00K |
| 2026-08-14 | KRW 53.300,00 | -%1,66 | KRW 55.100,00 | KRW 55.300,00 | KRW 52.700,00 | 323,77K |
| 2026-08-13 | KRW 54.200,00 | +%2,26 | KRW 53.500,00 | KRW 55.200,00 | KRW 52.700,00 | 205,61K |
| 2026-08-12 | KRW 53.000,00 | +%3,92 | KRW 51.300,00 | KRW 54.000,00 | KRW 50.100,00 | 185,94K |
| 2026-08-11 | KRW 51.000,00 | +%0,79 | KRW 50.000,00 | KRW 52.400,00 | KRW 49.550,00 | 187,59K |
| 2026-08-10 | KRW 50.600,00 | +%3,48 | KRW 49.300,00 | KRW 50.900,00 | KRW 49.200,00 | 122,32K |
| 2026-08-07 | KRW 48.900,00 | +%1,88 | KRW 48.000,00 | KRW 49.450,00 | KRW 47.000,00 | 202,80K |
| 2026-08-06 | KRW 48.000,00 | -%2,04 | KRW 47.600,00 | KRW 49.400,00 | KRW 46.250,00 | 217,20K |
| 2026-08-05 | KRW 49.000,00 | +%9,62 | KRW 47.250,00 | KRW 49.750,00 | KRW 47.100,00 | 358,97K |
| 2026-08-04 | KRW 44.700,00 | +%2,76 | KRW 44.050,00 | KRW 44.800,00 | KRW 41.850,00 | 254,34K |
| 2026-08-03 | KRW 43.500,00 | +%3,57 | KRW 41.150,00 | KRW 44.450,00 | KRW 39.650,00 | 252,89K |
| 2026-07-31 | KRW 42.000,00 | +%20,00 | KRW 39.950,00 | KRW 42.500,00 | KRW 38.000,00 | 561,09K |
| 2026-07-30 | KRW 35.000,00 | +%4,95 | KRW 31.650,00 | KRW 37.350,00 | KRW 31.650,00 | 662,11K |
| 2026-07-29 | KRW 33.350,00 | -%9,99 | KRW 37.050,00 | KRW 37.400,00 | KRW 30.950,00 | 606,15K |
| 2026-07-28 | KRW 37.050,00 | -%11,26 | KRW 40.000,00 | KRW 40.300,00 | KRW 36.550,00 | 315,07K |
| 2026-07-27 | KRW 41.750,00 | -%1,88 | KRW 43.450,00 | KRW 43.550,00 | KRW 41.250,00 | 174,67K |
| 2026-07-24 | KRW 42.550,00 | -%7,30 | KRW 45.300,00 | KRW 45.300,00 | KRW 41.950,00 | 180,81K |
| 2026-07-23 | KRW 45.900,00 | +%5,15 | KRW 44.400,00 | KRW 46.100,00 | KRW 43.650,00 | 172,49K |
| 2026-07-22 | KRW 43.650,00 | -%3,00 | KRW 47.650,00 | KRW 47.650,00 | KRW 43.650,00 | 212,93K |
| 2026-07-21 | KRW 45.000,00 | +%0,90 | KRW 44.600,00 | KRW 45.625,00 | KRW 43.600,00 | 215,16K |
| 2026-07-20 | KRW 44.600,00 | -%2,62 | KRW 43.600,00 | KRW 46.500,00 | KRW 43.600,00 | 306,38K |
| 2026-07-16 | KRW 45.800,00 | -%4,58 | KRW 46.000,00 | KRW 47.850,00 | KRW 44.650,00 | 283,16K |
| 2026-07-15 | KRW 48.000,00 | +%14,42 | KRW 43.750,00 | KRW 49.000,00 | KRW 43.700,00 | 468,98K |
| 2026-07-14 | KRW 41.950,00 | -%3,56 | KRW 42.800,00 | KRW 43.050,00 | KRW 40.000,00 | 320,89K |
| 2026-07-13 | KRW 43.500,00 | -%3,97 | KRW 46.000,00 | KRW 47.300,00 | KRW 43.300,00 | 181,99K |
| 2026-07-10 | KRW 45.300,00 | +%4,98 | KRW 43.900,00 | KRW 46.800,00 | KRW 43.900,00 | 231,11K |
| 2026-07-09 | KRW 43.150,00 | +%0,58 | KRW 42.000,00 | KRW 44.850,00 | KRW 41.900,00 | 314,02K |
| 2026-07-08 | KRW 42.900,00 | -%8,72 | KRW 44.050,00 | KRW 46.200,00 | KRW 42.000,00 | 508,23K |
| 2026-07-07 | KRW 47.000,00 | -%4,86 | KRW 48.100,00 | KRW 50.700,00 | KRW 45.300,00 | 274,20K |
| 2026-07-06 | KRW 49.400,00 | -%2,95 | KRW 50.100,00 | KRW 50.500,00 | KRW 47.500,00 | 277,90K |
| 2026-07-03 | KRW 50.900,00 | +%2,52 | KRW 49.300,00 | KRW 51.200,00 | KRW 47.800,00 | 258,88K |
| 2026-07-02 | KRW 49.650,00 | -%9,73 | KRW 52.000,00 | KRW 52.700,00 | KRW 49.300,00 | 333,10K |
| 2026-07-01 | KRW 55.000,00 | +%1,48 | KRW 55.000,00 | KRW 57.800,00 | KRW 54.000,00 | 217,20K |
| 2026-06-30 | KRW 54.200,00 | -%0,91 | KRW 54.500,00 | KRW 55.500,00 | KRW 52.100,00 | 356,62K |
| 2026-06-29 | KRW 54.700,00 | +%3,80 | KRW 52.600,00 | KRW 55.200,00 | KRW 52.200,00 | 221,20K |
| 2026-06-26 | KRW 52.700,00 | -%5,72 | KRW 55.000,00 | KRW 57.000,00 | KRW 51.900,00 | 291,73K |
| 2026-06-25 | KRW 55.900,00 | +%2,19 | KRW 55.900,00 | KRW 60.400,00 | KRW 55.300,00 | 366,15K |
| 2026-06-24 | KRW 54.700,00 | -%1,62 | KRW 55.000,00 | KRW 56.900,00 | KRW 52.900,00 | 452,41K |
| 2026-06-23 | KRW 55.600,00 | -%15,37 | KRW 64.700,00 | KRW 65.100,00 | KRW 55.600,00 | 600,81K |
| 2026-06-22 | KRW 65.700,00 | -%2,52 | KRW 64.700,00 | KRW 69.200,00 | KRW 64.300,00 | 222,23K |
| 2026-06-19 | KRW 67.400,00 | -%3,71 | KRW 71.700,00 | KRW 72.200,00 | KRW 64.500,00 | 419,46K |
| 2026-06-18 | KRW 70.000,00 | -%2,78 | KRW 71.600,00 | KRW 71.600,00 | KRW 68.300,00 | 289,06K |
| 2026-06-17 | KRW 72.000,00 | +%0,70 | KRW 71.100,00 | KRW 72.400,00 | KRW 69.900,00 | 238,42K |
| 2026-06-16 | KRW 71.500,00 | -%2,19 | KRW 74.900,00 | KRW 75.700,00 | KRW 70.600,00 | 307,75K |
| 2026-06-15 | KRW 73.100,00 | -%2,92 | KRW 76.400,00 | KRW 76.500,00 | KRW 71.500,00 | 590,39K |
| 2026-06-12 | KRW 75.300,00 | +%7,11 | KRW 73.100,00 | KRW 82.000,00 | KRW 71.800,00 | 1,31M |
| 2026-06-11 | KRW 70.300,00 | +%3,69 | KRW 67.900,00 | KRW 73.400,00 | KRW 66.500,00 | 626,05K |
| 2026-06-10 | KRW 67.800,00 | +%1,95 | KRW 64.500,00 | KRW 72.300,00 | KRW 64.500,00 | 351 |
| 2026-06-09 | KRW 66.500,00 | +%2,78 | KRW 66.500,00 | KRW 69.000,00 | KRW 64.300,00 | 452,86K |
| 2026-06-08 | KRW 64.700,00 | -%9,51 | KRW 64.000,00 | KRW 69.000,00 | KRW 63.300,00 | 647,04K |
| 2026-06-05 | KRW 71.500,00 | -%10,06 | KRW 74.400,00 | KRW 76.300,00 | KRW 69.200,00 | 732,04K |
| 2026-06-04 | KRW 79.500,00 | +%17,43 | KRW 66.500,00 | KRW 82.000,00 | KRW 65.700,00 | 2,24M |
| 2026-06-02 | KRW 67.700,00 | -%4,38 | KRW 69.000,00 | KRW 70.000,00 | KRW 64.200,00 | 599,37K |
| 2026-06-01 | KRW 70.800,00 | +%5,51 | KRW 70.900,00 | KRW 75.400,00 | KRW 67.300,00 | 1,02M |
| 2026-05-29 | KRW 67.100,00 | -%0,30 | KRW 68.200,00 | KRW 68.600,00 | KRW 65.100,00 | 356,47K |
| 2026-05-28 | KRW 67.300,00 | -%1,17 | KRW 67.900,00 | KRW 68.800,00 | KRW 64.800,00 | 501,76K |
| 2026-05-27 | KRW 68.100,00 | -%5,68 | KRW 74.700,00 | KRW 74.900,00 | KRW 67.000,00 | 599,58K |
| 2026-05-26 | KRW 72.200,00 | +%0,84 | KRW 73.500,00 | KRW 75.000,00 | KRW 71.800,00 | 304,33K |
| 2026-05-22 | KRW 71.600,00 | -%1,51 | KRW 73.200,00 | KRW 74.200,00 | KRW 71.100,00 | 347,54K |
| 2026-05-21 | KRW 72.700,00 | +%10,49 | KRW 68.100,00 | KRW 73.300,00 | KRW 68.100,00 | 342,99K |
| 2026-05-20 | KRW 65.800,00 | -%2,37 | KRW 67.500,00 | KRW 68.500,00 | KRW 64.700,00 | 307,50K |