HITEJINRO CO LTD 000080
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 14.770,00-10,00 (-0,07 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14.770,00 | -0,07 % | KRW 14.910,00 | KRW 14.980,00 | KRW 14.730,00 | 72,04K |
| 2026-09-30 | KRW 14.780,00 | -2,18 % | KRW 15.160,00 | KRW 15.170,00 | KRW 14.670,00 | 125,21K |
| 2026-09-29 | KRW 15.110,00 | -0,20 % | KRW 15.140,00 | KRW 15.300,00 | KRW 15.000,00 | 84,40K |
| 2026-09-28 | KRW 15.140,00 | +0,73 % | KRW 15.020,00 | KRW 15.190,00 |
| KRW 14.940,00 |
| 75,58K |
| 2026-09-23 | KRW 15.030,00 | -0,33 % | KRW 15.080,00 | KRW 15.090,00 | KRW 14.940,00 | 67,46K |
| 2026-09-22 | KRW 15.080,00 | +0,07 % | KRW 15.030,00 | KRW 15.150,00 | KRW 14.940,00 | 56,59K |
| 2026-09-21 | KRW 15.070,00 | +1,48 % | KRW 14.860,00 | KRW 15.150,00 | KRW 14.820,00 | 67,11K |
| 2026-09-18 | KRW 14.850,00 | -1,26 % | KRW 15.040,00 | KRW 15.110,00 | KRW 14.850,00 | 113,77K |
| 2026-09-17 | KRW 15.040,00 | -0,20 % | KRW 15.150,00 | KRW 15.150,00 | KRW 14.950,00 | 39,51K |
| 2026-09-16 | KRW 15.070,00 | -0,33 % | KRW 15.060,00 | KRW 15.150,00 | KRW 15.000,00 | 50,50K |
| 2026-09-15 | KRW 15.120,00 | -1,43 % | KRW 15.200,00 | KRW 15.260,00 | KRW 15.060,00 | 75,51K |
| 2026-09-14 | KRW 15.340,00 | +0,13 % | KRW 15.180,00 | KRW 15.390,00 | KRW 15.150,00 | 72,45K |
| 2026-09-11 | KRW 15.320,00 | +0,13 % | KRW 15.150,00 | KRW 15.380,00 | KRW 15.090,00 | 77,70K |
| 2026-09-10 | KRW 15.300,00 | +0,33 % | KRW 15.110,00 | KRW 15.300,00 | KRW 15.110,00 | 105,65K |
| 2026-09-09 | KRW 15.250,00 | -0,85 % | KRW 15.420,00 | KRW 15.420,00 | KRW 15.200,00 | 64,07K |
| 2026-09-08 | KRW 15.380,00 | -0,77 % | KRW 15.550,00 | KRW 15.600,00 | KRW 15.310,00 | 53,48K |
| 2026-09-07 | KRW 15.500,00 | -0,26 % | KRW 15.550,00 | KRW 15.590,00 | KRW 15.330,00 | 59,71K |
| 2026-09-04 | KRW 15.540,00 | -0,32 % | KRW 15.700,00 | KRW 15.730,00 | KRW 15.420,00 | 63,41K |
| 2026-09-03 | KRW 15.590,00 | +0,52 % | KRW 15.610,00 | KRW 15.830,00 | KRW 15.430,00 | 95,81K |
| 2026-09-02 | KRW 15.510,00 | -0,58 % | KRW 15.420,00 | KRW 15.700,00 | KRW 15.380,00 | 90,86K |
| 2026-09-01 | KRW 15.600,00 | +0,32 % | KRW 15.430,00 | KRW 15.660,00 | KRW 15.380,00 | 81,16K |
| 2026-08-31 | KRW 15.550,00 | -1,08 % | KRW 15.560,00 | KRW 15.640,00 | KRW 15.410,00 | 98,84K |
| 2026-08-28 | KRW 15.720,00 | +3,56 % | KRW 15.140,00 | KRW 15.720,00 | KRW 15.090,00 | 130,65K |
| 2026-08-27 | KRW 15.180,00 | -2,06 % | KRW 15.430,00 | KRW 15.540,00 | KRW 15.150,00 | 135,67K |
| 2026-08-26 | KRW 15.500,00 | +0,85 % | KRW 15.400,00 | KRW 15.500,00 | KRW 15.250,00 | 82,04K |
| 2026-08-25 | KRW 15.370,00 | -0,84 % | KRW 15.440,00 | KRW 15.530,00 | KRW 15.310,00 | 91,18K |
| 2026-08-24 | KRW 15.500,00 | +1,71 % | KRW 15.240,00 | KRW 15.530,00 | KRW 15.060,00 | 93,52K |
| 2026-08-21 | KRW 15.240,00 | +0,73 % | KRW 15.060,00 | KRW 15.300,00 | KRW 15.000,00 | 69,30K |
| 2026-08-20 | KRW 15.130,00 | +0,13 % | KRW 15.110,00 | KRW 15.340,00 | KRW 15.010,00 | 85,27K |
| 2026-08-19 | KRW 15.110,00 | -1,82 % | KRW 15.150,00 | KRW 15.330,00 | KRW 14.960,00 | 102,45K |
| 2026-08-18 | KRW 15.390,00 | -2,90 % | KRW 15.700,00 | KRW 15.810,00 | KRW 15.260,00 | 161,64K |
| 2026-08-14 | KRW 15.850,00 | +3,12 % | KRW 15.340,00 | KRW 15.890,00 | KRW 15.330,00 | 154,95K |
| 2026-08-13 | KRW 15.370,00 | -0,13 % | KRW 15.390,00 | KRW 15.470,00 | KRW 15.230,00 | 146,61K |
| 2026-08-12 | KRW 15.390,00 | -1,16 % | KRW 15.550,00 | KRW 15.800,00 | KRW 15.350,00 | 91,40K |
| 2026-08-11 | KRW 15.570,00 | -0,89 % | KRW 15.730,00 | KRW 15.780,00 | KRW 15.550,00 | 61,56K |
| 2026-08-10 | KRW 15.710,00 | -1,63 % | KRW 15.820,00 | KRW 15.850,00 | KRW 15.490,00 | 78,81K |
| 2026-08-07 | KRW 15.970,00 | +3,17 % | KRW 15.390,00 | KRW 15.970,00 | KRW 15.350,00 | 164,43K |
| 2026-08-06 | KRW 15.480,00 | +2,86 % | KRW 15.080,00 | KRW 15.480,00 | KRW 15.020,00 | 125,61K |
| 2026-08-05 | KRW 15.050,00 | -0,53 % | KRW 15.070,00 | KRW 15.410,00 | KRW 15.040,00 | 138,73K |
| 2026-08-04 | KRW 15.130,00 | -0,59 % | KRW 15.100,00 | KRW 15.300,00 | KRW 15.030,00 | 100,24K |
| 2026-08-03 | KRW 15.220,00 | -1,17 % | KRW 15.200,00 | KRW 15.590,00 | KRW 15.150,00 | 115,80K |
| 2026-07-31 | KRW 15.400,00 | -1,79 % | KRW 15.680,00 | KRW 15.700,00 | KRW 15.180,00 | 134,18K |
| 2026-07-30 | KRW 15.680,00 | +2,22 % | KRW 15.350,00 | KRW 15.690,00 | KRW 15.000,00 | 183,58K |
| 2026-07-29 | KRW 15.340,00 | +0,72 % | KRW 15.120,00 | KRW 15.780,00 | KRW 15.100,00 | 279,47K |
| 2026-07-28 | KRW 15.230,00 | -0,39 % | KRW 15.230,00 | KRW 15.420,00 | KRW 15.010,00 | 122,29K |
| 2026-07-27 | KRW 15.290,00 | +0,26 % | KRW 15.330,00 | KRW 15.490,00 | KRW 15.190,00 | 74,75K |
| 2026-07-24 | KRW 15.250,00 | +1,80 % | KRW 14.840,00 | KRW 15.450,00 | KRW 14.840,00 | 136,85K |
| 2026-07-23 | KRW 14.980,00 | +1,84 % | KRW 14.610,00 | KRW 15.050,00 | KRW 14.610,00 | 96,17K |
| 2026-07-22 | KRW 14.710,00 | +0,62 % | KRW 14.650,00 | KRW 14.920,00 | KRW 14.650,00 | 78,35K |
| 2026-07-21 | KRW 14.620,00 | -1,08 % | KRW 14.640,00 | KRW 14.870,00 | KRW 14.510,00 | 77,14K |
| 2026-07-20 | KRW 14.780,00 | -0,87 % | KRW 14.830,00 | KRW 15.000,00 | KRW 14.480,00 | 67,70K |
| 2026-07-16 | KRW 14.910,00 | +2,47 % | KRW 14.630,00 | KRW 15.200,00 | KRW 14.550,00 | 157,90K |
| 2026-07-15 | KRW 14.550,00 | -1,49 % | KRW 14.820,00 | KRW 14.990,00 | KRW 14.550,00 | 156,47K |
| 2026-07-14 | KRW 14.770,00 | -1,27 % | KRW 15.040,00 | KRW 15.120,00 | KRW 14.770,00 | 144,52K |
| 2026-07-13 | KRW 14.960,00 | -0,53 % | KRW 15.040,00 | KRW 15.350,00 | KRW 14.900,00 | 98,90K |
| 2026-07-10 | KRW 15.040,00 | -2,34 % | KRW 15.350,00 | KRW 15.350,00 | KRW 15.040,00 | 95,98K |
| 2026-07-09 | KRW 15.400,00 | +1,65 % | KRW 15.100,00 | KRW 15.400,00 | KRW 14.930,00 | 144,34K |
| 2026-07-08 | KRW 15.150,00 | -1,30 % | KRW 15.350,00 | KRW 15.370,00 | KRW 14.580,00 | 96,97K |
| 2026-07-07 | KRW 15.350,00 | +1,99 % | KRW 14.890,00 | KRW 15.370,00 | KRW 14.890,00 | 117,70K |
| 2026-07-06 | KRW 15.050,00 | 0,00 % | KRW 15.160,00 | KRW 15.210,00 | KRW 14.850,00 | 60,81K |
| 2026-07-03 | KRW 15.050,00 | -0,46 % | KRW 15.240,00 | KRW 15.250,00 | KRW 14.880,00 | 126,36K |
| 2026-07-02 | KRW 15.120,00 | +3,92 % | KRW 14.500,00 | KRW 15.330,00 | KRW 14.340,00 | 207,30K |
| 2026-07-01 | KRW 14.550,00 | +1,32 % | KRW 14.590,00 | KRW 14.680,00 | KRW 14.310,00 | 111,64K |
| 2026-06-30 | KRW 14.360,00 | -3,36 % | KRW 14.860,00 | KRW 14.900,00 | KRW 14.330,00 | 139,27K |
| 2026-06-29 | KRW 14.860,00 | +4,21 % | KRW 14.050,00 | KRW 14.890,00 | KRW 14.010,00 | 210,87K |
| 2026-06-26 | KRW 14.260,00 | -0,70 % | KRW 14.320,00 | KRW 14.540,00 | KRW 13.830,00 | 223,21K |
| 2026-06-25 | KRW 14.360,00 | -2,25 % | KRW 14.530,00 | KRW 14.780,00 | KRW 14.360,00 | 220,89K |
| 2026-06-24 | KRW 14.690,00 | -2,26 % | KRW 15.000,00 | KRW 15.040,00 | KRW 14.600,00 | 153,14K |
| 2026-06-23 | KRW 15.030,00 | -0,53 % | KRW 15.110,00 | KRW 15.390,00 | KRW 14.900,00 | 149,86K |
| 2026-06-22 | KRW 15.110,00 | -2,45 % | KRW 15.580,00 | KRW 15.580,00 | KRW 15.110,00 | 123,43K |
| 2026-06-19 | KRW 15.490,00 | -0,90 % | KRW 15.670,00 | KRW 15.690,00 | KRW 15.280,00 | 189,68K |
| 2026-06-18 | KRW 15.630,00 | -1,82 % | KRW 15.880,00 | KRW 15.880,00 | KRW 15.610,00 | 118,64K |
| 2026-06-17 | KRW 15.920,00 | -0,56 % | KRW 16.030,00 | KRW 16.070,00 | KRW 15.890,00 | 86,87K |
| 2026-06-16 | KRW 16.010,00 | -0,06 % | KRW 16.010,00 | KRW 16.090,00 | KRW 15.940,00 | 104,25K |
| 2026-06-15 | KRW 16.020,00 | -1,96 % | KRW 16.340,00 | KRW 16.410,00 | KRW 16.000,00 | 165,69K |
| 2026-06-12 | KRW 16.340,00 | -0,55 % | KRW 16.450,00 | KRW 16.540,00 | KRW 16.140,00 | 162,06K |
| 2026-06-11 | KRW 16.430,00 | +3,33 % | KRW 15.600,00 | KRW 16.430,00 | KRW 15.500,00 | 199,14K |
| 2026-06-10 | KRW 15.900,00 | +0,38 % | KRW 15.700,00 | KRW 16.000,00 | KRW 15.540,00 | 10 |
| 2026-06-09 | KRW 15.840,00 | +0,89 % | KRW 15.850,00 | KRW 16.290,00 | KRW 15.610,00 | 157,48K |
| 2026-06-08 | KRW 15.700,00 | -2,55 % | KRW 15.540,00 | KRW 15.900,00 | KRW 15.500,00 | 180,26K |
| 2026-06-05 | KRW 16.110,00 | -2,89 % | KRW 16.590,00 | KRW 16.620,00 | KRW 15.970,00 | 145,31K |
| 2026-06-04 | KRW 16.590,00 | +0,73 % | KRW 16.500,00 | KRW 16.620,00 | KRW 16.050,00 | 192,01K |
| 2026-06-02 | KRW 16.470,00 | +3,58 % | KRW 16.030,00 | KRW 16.620,00 | KRW 15.930,00 | 379,74K |
| 2026-06-01 | KRW 15.900,00 | -0,75 % | KRW 16.020,00 | KRW 16.120,00 | KRW 15.770,00 | 245,52K |
| 2026-05-29 | KRW 16.020,00 | -2,79 % | KRW 16.360,00 | KRW 16.450,00 | KRW 16.020,00 | 215,84K |
| 2026-05-28 | KRW 16.480,00 | +1,54 % | KRW 16.190,00 | KRW 16.480,00 | KRW 16.000,00 | 154,86K |
| 2026-05-27 | KRW 16.230,00 | -1,76 % | KRW 16.460,00 | KRW 16.520,00 | KRW 16.170,00 | 151,29K |
| 2026-05-26 | KRW 16.520,00 | -2,42 % | KRW 16.820,00 | KRW 17.020,00 | KRW 16.500,00 | 155,20K |
| 2026-05-22 | KRW 16.930,00 | +2,86 % | KRW 16.540,00 | KRW 16.950,00 | KRW 16.510,00 | 160,89K |
| 2026-05-21 | KRW 16.460,00 | -1,50 % | KRW 16.760,00 | KRW 16.810,00 | KRW 16.380,00 | 249,88K |