Hana Technology Co Ltd (299030)

299030
🏛️ Corée du Sud →
24,900.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 26,150.00 26,250.00 25,500.00 25,650.00 1.1K
09:05 25,650.00 25,650.00 25,400.00 25,400.00 3.3K
09:10 25,500.00 25,650.00 25,500.00 25,550.00 1.4K
09:15 25,650.00 25,650.00 25,400.00 25,450.00 4.9K
09:20 25,500.00 25,500.00 25,250.00 25,300.00 5.6K
09:25 25,300.00 25,300.00 24,900.00 25,100.00 6.2K
09:30 25,100.00 25,150.00 25,000.00 25,100.00 1.3K
09:35 25,100.00 25,150.00 24,900.00 24,900.00 3.4K
09:40 24,950.00 25,150.00 24,900.00 25,050.00 2.1K
09:45 25,000.00 25,150.00 25,000.00 25,150.00 0.5K
09:50 25,200.00 25,200.00 25,100.00 25,100.00 0.5K
09:55 25,100.00 25,150.00 25,050.00 25,100.00 2.7K
10:00 25,150.00 25,150.00 25,000.00 25,050.00 1.9K
10:05 25,100.00 25,100.00 25,000.00 25,100.00 0.8K
10:10 25,050.00 25,150.00 25,050.00 25,150.00 0.1K
10:15 25,150.00 25,175.00 25,050.00 25,100.00 0.2K
10:20 25,100.00 25,100.00 25,050.00 25,100.00 0.0K
10:25 25,100.00 25,100.00 24,950.00 24,950.00 0.7K
10:30 24,950.00 25,000.00 24,950.00 25,000.00 0.3K
10:35 25,000.00 25,050.00 24,900.00 24,950.00 1.4K
10:40 24,950.00 24,950.00 24,900.00 24,950.00 0.3K
10:45 25,000.00 25,000.00 24,900.00 24,950.00 1.1K
10:50 24,850.00 24,900.00 24,850.00 24,900.00 1.2K
10:55 24,900.00 24,900.00 24,800.00 24,850.00 1.5K
11:00 24,850.00 24,900.00 24,850.00 24,850.00 0.2K
11:05 24,850.00 24,900.00 24,850.00 24,850.00 0.8K
11:10 24,900.00 24,900.00 24,850.00 24,850.00 0.4K
11:15 24,900.00 24,900.00 24,850.00 24,850.00 0.6K
11:20 24,850.00 24,850.00 24,850.00 24,850.00 0.1K
11:25 24,850.00 24,875.00 24,800.00 24,850.00 0.1K
11:30 24,850.00 24,950.00 24,850.00 24,850.00 0.5K
11:35 24,900.00 24,900.00 24,900.00 24,900.00 0.1K
11:40 24,950.00 24,950.00 24,900.00 24,900.00 0.0K
11:45 24,950.00 24,950.00 24,850.00 24,850.00 0.7K
11:50 24,850.00 24,850.00 24,850.00 24,850.00 0.4K
11:55 24,850.00 24,850.00 24,800.00 24,850.00 0.3K
12:00 24,850.00 24,900.00 24,850.00 24,850.00 0.2K
12:05 24,900.00 24,900.00 24,750.00 24,800.00 3.0K
12:10 24,800.00 24,850.00 24,800.00 24,800.00 0.2K
12:15 24,850.00 24,850.00 24,850.00 24,850.00 0.3K
12:20 24,900.00 24,900.00 24,800.00 24,850.00 0.8K
12:25 24,850.00 24,850.00 24,800.00 24,850.00 0.2K
12:30 24,850.00 24,875.00 24,850.00 24,850.00 0.0K
12:35 24,850.00 24,900.00 24,850.00 24,900.00 0.1K
12:40 24,900.00 24,900.00 24,850.00 24,850.00 0.1K
12:45 24,850.00 24,900.00 24,850.00 24,850.00 0.4K
12:50 24,800.00 24,850.00 24,800.00 24,850.00 0.2K
12:55 24,800.00 24,900.00 24,800.00 24,900.00 0.8K
13:00 24,900.00 24,950.00 24,800.00 24,850.00 0.7K
13:05 24,800.00 24,850.00 24,750.00 24,850.00 1.6K
13:10 24,850.00 24,850.00 24,750.00 24,800.00 0.2K
13:15 24,850.00 24,850.00 24,800.00 24,800.00 0.3K
13:20 24,750.00 24,900.00 24,750.00 24,800.00 1.8K
13:25 24,800.00 24,850.00 24,800.00 24,800.00 0.5K
13:30 24,800.00 24,800.00 24,750.00 24,800.00 2.7K
13:35 24,750.00 24,800.00 24,700.00 24,800.00 0.9K
13:40 24,800.00 24,800.00 24,700.00 24,750.00 1.4K
13:45 24,750.00 24,750.00 24,750.00 24,750.00 0.1K
13:50 24,800.00 24,800.00 24,750.00 24,750.00 0.2K
13:55 24,800.00 24,800.00 24,700.00 24,750.00 1.1K
14:00 24,700.00 24,750.00 24,700.00 24,750.00 0.2K
14:05 24,750.00 24,750.00 24,600.00 24,700.00 4.2K
14:10 24,650.00 24,700.00 24,650.00 24,700.00 0.7K
14:15 24,700.00 24,750.00 24,700.00 24,750.00 0.1K
14:20 24,750.00 24,850.00 24,750.00 24,850.00 0.6K
14:25 24,850.00 24,850.00 24,850.00 24,850.00 0.0K
14:30 24,900.00 25,000.00 24,900.00 24,950.00 0.7K
14:35 24,900.00 25,000.00 24,900.00 25,000.00 1.1K
14:40 24,950.00 25,000.00 24,900.00 24,900.00 0.2K
14:45 24,950.00 24,950.00 24,900.00 24,900.00 0.2K
14:50 24,950.00 25,000.00 24,900.00 24,950.00 0.6K
14:55 24,900.00 24,950.00 24,900.00 24,900.00 0.9K
15:00 24,900.00 24,900.00 24,850.00 24,850.00 1.3K
15:05 24,850.00 24,850.00 24,800.00 24,850.00 0.2K
15:10 24,850.00 24,850.00 24,700.00 24,700.00 0.9K
15:15 24,700.00 24,850.00 24,700.00 24,850.00 0.7K
15:25 24,900.00 24,900.00 24,900.00 24,900.00 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 26,300.00 26,300.00 24,600.00 24,900.00 0.1M
2025-09-25 25,600.00 26,450.00 25,600.00 26,350.00 0.1M
2025-09-24 26,450.00 26,800.00 25,300.00 25,600.00 0.0M
2025-09-23 25,600.00 26,600.00 25,200.00 26,350.00 0.1M
2025-09-22 26,450.00 26,950.00 25,500.00 25,600.00 0.1M
2025-09-19 26,900.00 27,250.00 26,400.00 26,450.00 0.0M
2025-09-18 26,750.00 27,300.00 26,300.00 26,850.00 0.0M
2025-09-17 26,850.00 26,950.00 26,050.00 26,350.00 0.0M
2025-09-16 27,050.00 27,500.00 26,300.00 26,850.00 0.1M
2025-09-15 28,000.00 28,000.00 26,900.00 27,050.00 0.1M
2025-09-12 26,100.00 28,250.00 25,900.00 27,500.00 0.2M
2025-09-11 25,900.00 26,300.00 25,550.00 26,100.00 0.1M
2025-09-10 25,800.00 25,900.00 24,900.00 25,900.00 0.1M
2025-09-09 25,500.00 26,000.00 25,050.00 25,600.00 0.1M
2025-09-08 23,800.00 25,700.00 23,300.00 25,350.00 0.2M
2025-09-05 23,200.00 23,600.00 22,800.00 23,400.00 0.0M
2025-09-04 23,300.00 23,550.00 22,850.00 23,000.00 0.0M
2025-09-03 22,300.00 23,150.00 22,000.00 23,050.00 0.0M
2025-09-02 21,900.00 22,300.00 21,700.00 22,300.00 0.0M
2025-09-01 22,800.00 22,950.00 21,600.00 21,850.00 0.1M
2025-08-29 23,850.00 23,850.00 22,550.00 22,600.00 0.1M
2025-08-28 24,200.00 24,200.00 23,550.00 23,600.00 0.0M
2025-08-27 24,900.00 25,150.00 24,000.00 24,200.00 0.0M
2025-08-26 25,300.00 25,350.00 24,600.00 24,850.00 0.0M
2025-08-25 25,350.00 25,900.00 25,100.00 25,350.00 0.0M
2025-08-22 25,450.00 25,600.00 24,450.00 24,950.00 0.1M
2025-08-21 24,350.00 25,900.00 24,000.00 25,450.00 0.1M
2025-08-20 23,900.00 24,500.00 23,600.00 24,350.00 0.1M
2025-08-19 24,000.00 24,550.00 23,550.00 24,550.00 0.0M
2025-08-18 25,400.00 25,400.00 24,000.00 24,000.00 0.1M
2025-08-14 25,700.00 26,100.00 25,000.00 25,450.00 0.1M
2025-08-13 26,200.00 26,350.00 25,150.00 25,700.00 0.1M
2025-08-12 25,950.00 26,450.00 25,400.00 25,700.00 0.1M
2025-08-11 24,350.00 27,100.00 24,050.00 26,000.00 0.4M
2025-08-08 23,650.00 24,100.00 23,400.00 23,650.00 0.0M
2025-08-07 23,900.00 24,000.00 23,300.00 23,450.00 0.0M
2025-08-06 23,300.00 24,600.00 23,050.00 23,900.00 0.1M
2025-08-05 21,900.00 23,650.00 21,900.00 23,300.00 0.1M
2025-08-04 22,000.00 22,150.00 21,400.00 21,800.00 0.0M
2025-08-01 23,300.00 23,300.00 21,850.00 22,000.00 0.1M
2025-07-31 23,900.00 24,400.00 22,950.00 23,300.00 0.0M
2025-07-30 22,800.00 24,150.00 22,650.00 23,700.00 0.1M
2025-07-29 22,950.00 23,000.00 22,200.00 22,700.00 0.0M
2025-07-28 22,850.00 23,600.00 22,600.00 22,950.00 0.0M
2025-07-25 23,000.00 23,300.00 22,500.00 22,850.00 0.0M
2025-07-24 23,200.00 23,650.00 22,700.00 23,000.00 0.0M
2025-07-23 23,200.00 23,800.00 22,900.00 23,200.00 0.0M
2025-07-22 24,200.00 24,300.00 23,050.00 23,050.00 0.0M
2025-07-21 23,300.00 24,450.00 22,950.00 24,050.00 0.1M
2025-07-18 22,200.00 23,450.00 22,200.00 23,300.00 0.1M
2025-07-17 22,450.00 22,950.00 22,100.00 22,100.00 0.0M
2025-07-16 23,150.00 23,150.00 22,400.00 22,400.00 0.0M
2025-07-15 23,300.00 23,350.00 22,850.00 23,150.00 0.0M
2025-07-14 23,050.00 23,450.00 22,700.00 23,300.00 0.0M
2025-07-11 22,700.00 23,300.00 22,550.00 23,000.00 0.0M
2025-07-10 22,350.00 22,700.00 22,250.00 22,700.00 0.0M
2025-07-09 22,600.00 22,850.00 22,050.00 22,350.00 0.0M
2025-07-08 22,350.00 22,750.00 22,100.00 22,600.00 0.0M
2025-07-07 23,350.00 25,200.00 22,100.00 22,350.00 0.2M
2025-07-04 23,750.00 23,800.00 23,000.00 23,350.00 0.0M
2025-07-03 23,200.00 24,100.00 23,100.00 23,900.00 0.1M
2025-07-02 23,700.00 23,750.00 22,400.00 23,200.00 0.0M
2025-07-01 24,300.00 24,300.00 23,500.00 23,600.00 0.0M
2025-06-30 23,950.00 24,550.00 23,500.00 24,300.00 0.0M
2025-06-27 24,700.00 24,800.00 23,200.00 23,400.00 0.1M
2025-06-26 23,300.00 24,400.00 23,100.00 24,100.00 0.1M
2025-06-25 23,900.00 23,900.00 22,950.00 23,150.00 0.0M
2025-06-24 22,400.00 23,500.00 22,400.00 23,300.00 0.1M
2025-06-23 22,550.00 22,550.00 21,400.00 22,000.00 0.0M
2025-06-20 22,200.00 22,900.00 21,950.00 22,600.00 0.0M
2025-06-19 23,000.00 23,050.00 22,000.00 22,300.00 0.0M
2025-06-18 21,550.00 23,050.00 21,250.00 22,600.00 0.0M
2025-06-17 21,150.00 23,150.00 21,150.00 21,550.00 0.1M
2025-06-16 21,750.00 22,150.00 21,000.00 21,100.00 0.1M
2025-06-13 23,650.00 23,650.00 22,050.00 22,150.00 0.1M
2025-06-12 23,450.00 24,000.00 23,100.00 23,150.00 0.0M
2025-06-11 23,150.00 23,500.00 22,850.00 23,350.00 0.0M
2025-06-10 23,600.00 24,150.00 22,800.00 22,950.00 0.0M
2025-06-09 24,350.00 24,450.00 22,550.00 23,700.00 0.1M
2025-06-05 23,500.00 24,500.00 23,500.00 24,000.00 0.0M
2025-06-04 23,450.00 24,350.00 23,300.00 23,450.00 0.0M
2025-06-02 23,850.00 24,400.00 22,850.00 23,300.00 0.1M
2025-05-30 21,300.00 26,100.00 21,050.00 23,450.00 0.5M
2025-05-29 21,350.00 21,500.00 20,800.00 21,300.00 0.0M
2025-05-28 19,180.00 21,750.00 19,000.00 21,250.00 0.1M
2025-05-27 19,690.00 19,690.00 18,850.00 18,990.00 0.0M
2025-05-26 17,830.00 19,530.00 17,830.00 19,320.00 0.0M
2025-05-23 18,180.00 18,280.00 17,830.00 17,910.00 0.0M
2025-05-22 18,730.00 18,730.00 18,120.00 18,160.00 0.0M
2025-05-21 18,800.00 19,070.00 18,510.00 18,730.00 0.0M
2025-05-20 19,220.00 19,390.00 18,770.00 18,780.00 0.0M
2025-05-19 19,850.00 19,850.00 19,170.00 19,220.00 0.0M
2025-05-16 20,550.00 20,550.00 19,760.00 20,000.00 0.0M
2025-05-15 20,550.00 20,850.00 20,150.00 20,300.00 0.0M
2025-05-14 20,650.00 20,700.00 20,000.00 20,500.00 0.0M
2025-05-13 20,500.00 20,800.00 20,150.00 20,550.00 0.0M
2025-05-12 20,100.00 20,550.00 20,050.00 20,550.00 0.0M
2025-05-09 20,600.00 20,750.00 20,000.00 20,050.00 0.0M
2025-05-08 20,300.00 20,750.00 20,300.00 20,750.00 0.0M
2025-05-07 20,400.00 20,550.00 20,100.00 20,500.00 0.0M
2025-05-02 20,150.00 20,150.00 19,910.00 20,050.00 0.0M
2025-04-30 20,500.00 20,500.00 19,950.00 19,960.00 0.0M
2025-04-29 20,150.00 20,750.00 20,100.00 20,450.00 0.0M
2025-04-28 20,200.00 20,850.00 20,200.00 20,300.00 0.0M
2025-04-25 19,950.00 20,600.00 19,950.00 20,200.00 0.0M
2025-04-24 20,400.00 20,450.00 19,850.00 19,890.00 0.0M
2025-04-23 19,720.00 20,200.00 19,720.00 20,200.00 0.0M
2025-04-22 19,350.00 19,650.00 19,270.00 19,430.00 0.0M
2025-04-21 19,650.00 19,870.00 19,430.00 19,500.00 0.0M
2025-04-18 19,800.00 19,800.00 19,330.00 19,650.00 0.0M
2025-04-17 19,250.00 19,870.00 19,250.00 19,600.00 0.0M
2025-04-16 20,000.00 20,200.00 19,250.00 19,250.00 0.0M
2025-04-15 20,450.00 20,500.00 19,300.00 20,000.00 0.0M
2025-04-14 19,750.00 20,350.00 19,750.00 20,150.00 0.0M
2025-04-11 19,200.00 19,880.00 18,710.00 19,740.00 0.0M
2025-04-10 18,580.00 19,410.00 18,510.00 19,410.00 0.0M
2025-04-09 18,400.00 18,860.00 17,800.00 17,800.00 0.0M
2025-04-08 18,950.00 19,290.00 18,400.00 18,400.00 0.0M
2025-04-07 18,320.00 19,900.00 17,760.00 18,880.00 0.0M
2025-04-04 18,310.00 19,830.00 18,310.00 19,290.00 0.0M
2025-04-03 19,000.00 19,740.00 18,530.00 18,950.00 0.0M
2025-04-02 20,150.00 21,500.00 19,610.00 19,610.00 0.0M
2025-04-01 20,000.00 20,700.00 20,000.00 20,300.00 0.0M
2025-03-31 20,400.00 20,500.00 19,900.00 19,900.00 0.0M
2025-03-28 23,050.00 23,150.00 20,750.00 20,800.00 0.1M
2025-03-27 23,800.00 25,650.00 23,000.00 23,050.00 0.2M
2025-03-26 23,100.00 24,250.00 23,050.00 23,750.00 0.1M
2025-03-25 22,150.00 22,750.00 21,700.00 22,750.00 0.0M
2025-03-24 22,250.00 22,400.00 21,750.00 22,150.00 0.0M
2025-03-21 22,700.00 23,100.00 21,900.00 22,500.00 0.0M
2025-03-20 22,750.00 23,150.00 22,500.00 23,100.00 0.0M
2025-03-19 22,800.00 22,950.00 22,250.00 22,950.00 0.0M
2025-03-18 22,750.00 23,100.00 22,300.00 22,800.00 0.0M
2025-03-17 22,550.00 23,000.00 22,300.00 22,900.00 0.0M
2025-03-14 22,450.00 23,600.00 22,150.00 22,550.00 0.0M
2025-03-13 22,200.00 23,950.00 22,150.00 22,500.00 0.1M
2025-03-12 21,500.00 22,150.00 21,200.00 22,150.00 0.0M
2025-03-11 21,250.00 21,500.00 20,150.00 21,200.00 0.0M
2025-03-10 21,450.00 21,900.00 20,500.00 21,500.00 0.0M
2025-03-07 21,050.00 21,700.00 20,800.00 21,450.00 0.0M
2025-03-06 22,250.00 22,700.00 21,200.00 21,250.00 0.0M
2025-03-05 20,900.00 22,000.00 20,900.00 21,900.00 0.0M
2025-03-04 21,850.00 21,850.00 21,000.00 21,100.00 0.0M
2025-02-28 23,700.00 23,700.00 22,050.00 22,200.00 0.0M
2025-02-27 23,700.00 24,150.00 23,450.00 23,700.00 0.0M
2025-02-26 23,000.00 24,400.00 23,000.00 24,150.00 0.0M
2025-02-25 24,850.00 24,850.00 23,250.00 23,300.00 0.1M
2025-02-24 24,000.00 25,450.00 23,650.00 24,850.00 0.1M
2025-02-21 23,650.00 24,400.00 23,350.00 24,000.00 0.1M
2025-02-20 24,500.00 24,550.00 23,500.00 23,650.00 0.1M
2025-02-19 23,950.00 24,500.00 23,700.00 24,200.00 0.1M
2025-02-18 23,600.00 24,050.00 23,350.00 23,850.00 0.0M
2025-02-17 23,250.00 24,000.00 22,550.00 23,800.00 0.0M
2025-02-14 23,600.00 23,700.00 22,800.00 23,250.00 0.0M
2025-02-13 22,600.00 23,650.00 22,550.00 23,550.00 0.1M
2025-02-12 23,100.00 23,100.00 22,150.00 22,600.00 0.0M
2025-02-11 22,550.00 23,600.00 22,000.00 23,100.00 0.0M
2025-02-10 20,500.00 23,000.00 20,400.00 22,750.00 0.1M
2025-02-07 21,850.00 22,450.00 21,100.00 21,100.00 0.0M
2025-02-06 21,800.00 22,100.00 20,300.00 21,600.00 0.0M
2025-02-05 22,100.00 22,500.00 21,650.00 21,800.00 0.0M
2025-02-04 21,200.00 22,250.00 21,200.00 22,100.00 0.0M
2025-02-03 21,400.00 21,500.00 20,400.00 21,200.00 0.0M
2025-01-31 21,050.00 21,500.00 20,550.00 21,050.00 0.0M
2025-01-24 21,000.00 21,550.00 20,600.00 21,050.00 0.0M
2025-01-23 21,500.00 21,550.00 20,700.00 21,000.00 0.0M
2025-01-22 22,200.00 22,300.00 21,550.00 21,550.00 0.0M
2025-01-21 22,750.00 23,500.00 21,500.00 22,200.00 0.1M
2025-01-20 22,600.00 23,400.00 22,300.00 23,200.00 0.0M
2025-01-17 23,300.00 23,300.00 22,400.00 22,600.00 0.0M
2025-01-16 21,900.00 25,200.00 21,550.00 23,100.00 0.2M
2025-01-15 22,500.00 22,850.00 21,500.00 21,550.00 0.0M
2025-01-14 21,450.00 22,700.00 21,450.00 22,400.00 0.0M
2025-01-13 22,200.00 22,400.00 21,450.00 21,450.00 0.0M
2025-01-10 22,400.00 22,750.00 21,950.00 22,600.00 0.0M
2025-01-09 22,500.00 23,000.00 22,100.00 22,150.00 0.0M
2025-01-08 23,550.00 23,550.00 22,250.00 23,000.00 0.1M
2025-01-07 23,300.00 24,850.00 22,800.00 23,050.00 0.1M
2025-01-06 20,000.00 23,350.00 19,980.00 23,250.00 0.2M
2025-01-03 19,840.00 21,250.00 19,790.00 19,920.00 0.1M
2025-01-02 17,200.00 21,600.00 17,150.00 19,790.00 0.2M