HITEJINRO HOLDINGS CO., LTD 000140
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.810,00-20,00 (-0,26 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.810,00 | -0,26 % | KRW 7.810,00 | KRW 7.890,00 | KRW 7.800,00 | 65 |
| 2026-10-01 | KRW 7.830,00 | +0,51 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.820,00 | 1,23K |
| 2026-09-30 | KRW 7.790,00 | -0,51 % | KRW 7.900,00 | KRW 7.910,00 | KRW 7.790,00 | 3,85K |
| 2026-09-29 | KRW 7.830,00 | -0,38 % | KRW 7.860,00 | KRW 8.100,00 | KRW 7.750,00 | 15,69K |
| 2026-09-28 | KRW 7.860,00 | +1,42 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.740,00 | 2,99K |
| 2026-09-23 | KRW 7.750,00 | -0,39 % | KRW 7.780,00 | KRW 7.860,00 | KRW 7.750,00 | 4,46K |
| 2026-09-22 | KRW 7.780,00 | -0,26 % | KRW 7.900,00 | KRW 8.020,00 | KRW 7.780,00 | 5,47K |
| 2026-09-21 | KRW 7.800,00 | -0,76 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.800,00 | 3,78K |
| 2026-09-18 | KRW 7.860,00 | +0,13 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.860,00 | 2,64K |
| 2026-09-17 | KRW 7.850,00 | -0,25 % | KRW 7.880,00 | KRW 7.990,00 | KRW 7.810,00 | 11,70K |
| 2026-09-16 | KRW 7.870,00 | -0,76 % | KRW 7.940,00 | KRW 8.050,00 | KRW 7.840,00 | 8,37K |
| 2026-09-15 | KRW 7.930,00 | -0,63 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.920,00 | 6,29K |
| 2026-09-14 | KRW 7.980,00 | -0,25 % | KRW 8.000,00 | KRW 8.040,00 | KRW 7.970,00 | 1,60K |
| 2026-09-11 | KRW 8.000,00 | -0,62 % | KRW 8.060,00 | KRW 8.090,00 | KRW 7.980,00 | 5,68K |
| 2026-09-10 | KRW 8.050,00 | +0,50 % | KRW 8.010,00 | KRW 8.050,00 | KRW 7.980,00 | 1,34K |
| 2026-09-09 | KRW 8.010,00 | +0,13 % | KRW 8.070,00 | KRW 8.070,00 | KRW 7.990,00 | 5,87K |
| 2026-09-08 | KRW 8.000,00 | -0,12 % | KRW 8.080,00 | KRW 8.080,00 | KRW 7.990,00 | 6,16K |
| 2026-09-07 | KRW 8.010,00 | -0,25 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.980,00 | 3,73K |
| 2026-09-04 | KRW 8.030,00 | +0,12 % | KRW 8.140,00 | KRW 8.140,00 | KRW 8.000,00 | 2,65K |
| 2026-09-03 | KRW 8.020,00 | -0,37 % | KRW 8.130,00 | KRW 8.300,00 | KRW 8.010,00 | 20,75K |
| 2026-09-02 | KRW 8.050,00 | -1,71 % | KRW 8.190,00 | KRW 8.190,00 | KRW 8.000,00 | 1,79K |
| 2026-09-01 | KRW 8.190,00 | +0,24 % | KRW 8.170,00 | KRW 8.220,00 | KRW 8.020,00 | 3,66K |
| 2026-08-31 | KRW 8.170,00 | -0,49 % | KRW 8.210,00 | KRW 8.260,00 | KRW 8.150,00 | 1,98K |
| 2026-08-28 | KRW 8.210,00 | +2,24 % | KRW 8.030,00 | KRW 8.210,00 | KRW 7.980,00 | 9,94K |
| 2026-08-27 | KRW 8.030,00 | -1,95 % | KRW 8.060,00 | KRW 8.250,00 | KRW 8.030,00 | 13,56K |
| 2026-08-26 | KRW 8.190,00 | +0,24 % | KRW 8.200,00 | KRW 8.300,00 | KRW 8.080,00 | 16,50K |
| 2026-08-25 | KRW 8.170,00 | +1,36 % | KRW 8.010,00 | KRW 8.190,00 | KRW 7.990,00 | 6,75K |
| 2026-08-24 | KRW 8.060,00 | -0,25 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.940,00 | 16,60K |
| 2026-08-21 | KRW 8.080,00 | 0,00 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.900,00 | 13,33K |
| 2026-08-20 | KRW 8.080,00 | -0,49 % | KRW 8.060,00 | KRW 8.130,00 | KRW 8.000,00 | 10,78K |
| 2026-08-19 | KRW 8.120,00 | -2,17 % | KRW 8.280,00 | KRW 8.350,00 | KRW 8.040,00 | 12,32K |
| 2026-08-18 | KRW 8.300,00 | -1,66 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.110,00 | 31,36K |
| 2026-08-14 | KRW 8.440,00 | +2,93 % | KRW 8.210,00 | KRW 8.440,00 | KRW 8.210,00 | 19,14K |
| 2026-08-13 | KRW 8.200,00 | -0,97 % | KRW 8.320,00 | KRW 8.320,00 | KRW 8.135,00 | 5,33K |
| 2026-08-12 | KRW 8.280,00 | -1,08 % | KRW 8.380,00 | KRW 8.470,00 | KRW 8.270,00 | 13,51K |
| 2026-08-11 | KRW 8.370,00 | +0,48 % | KRW 8.340,00 | KRW 8.390,00 | KRW 8.300,00 | 10,50K |
| 2026-08-10 | KRW 8.330,00 | +0,85 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.220,00 | 20,33K |
| 2026-08-07 | KRW 8.260,00 | +2,10 % | KRW 8.090,00 | KRW 8.300,00 | KRW 8.090,00 | 16,31K |
| 2026-08-06 | KRW 8.090,00 | +0,75 % | KRW 8.010,00 | KRW 8.150,00 | KRW 8.010,00 | 13,06K |
| 2026-08-05 | KRW 8.030,00 | -1,11 % | KRW 8.180,00 | KRW 8.190,00 | KRW 8.010,00 | 17,34K |
| 2026-08-04 | KRW 8.120,00 | +0,50 % | KRW 8.080,00 | KRW 8.140,00 | KRW 8.040,00 | 3,21K |
| 2026-08-03 | KRW 8.080,00 | +0,37 % | KRW 7.900,00 | KRW 8.150,00 | KRW 7.900,00 | 4,59K |
| 2026-07-31 | KRW 8.050,00 | -0,49 % | KRW 8.120,00 | KRW 8.400,00 | KRW 7.980,00 | 14,62K |
| 2026-07-30 | KRW 8.090,00 | +0,50 % | KRW 7.310,00 | KRW 8.150,00 | KRW 7.310,00 | 10,95K |
| 2026-07-29 | KRW 8.050,00 | 0,00 % | KRW 8.060,00 | KRW 8.330,00 | KRW 7.840,00 | 40,63K |
| 2026-07-28 | KRW 8.050,00 | -3,59 % | KRW 8.270,00 | KRW 8.300,00 | KRW 7.970,00 | 27,90K |
| 2026-07-27 | KRW 8.350,00 | +0,85 % | KRW 8.270,00 | KRW 8.390,00 | KRW 8.240,00 | 2,91K |
| 2026-07-24 | KRW 8.280,00 | +1,22 % | KRW 8.270,00 | KRW 8.390,00 | KRW 8.150,00 | 14,44K |
| 2026-07-23 | KRW 8.180,00 | -0,85 % | KRW 8.230,00 | KRW 8.300,00 | KRW 8.110,00 | 29,60K |
| 2026-07-22 | KRW 8.250,00 | +2,74 % | KRW 8.050,00 | KRW 8.500,00 | KRW 7.960,00 | 30,33K |
| 2026-07-21 | KRW 8.030,00 | -0,74 % | KRW 8.100,00 | KRW 8.120,00 | KRW 8.010,00 | 3,72K |
| 2026-07-20 | KRW 8.090,00 | -2,65 % | KRW 8.310,00 | KRW 8.310,00 | KRW 8.080,00 | 13,85K |
| 2026-07-16 | KRW 8.310,00 | +0,97 % | KRW 8.350,00 | KRW 8.400,00 | KRW 8.230,00 | 21,08K |
| 2026-07-15 | KRW 8.230,00 | -1,44 % | KRW 8.300,00 | KRW 8.390,00 | KRW 8.230,00 | 22,78K |
| 2026-07-14 | KRW 8.350,00 | +1,21 % | KRW 8.270,00 | KRW 8.400,00 | KRW 8.140,00 | 25,60K |
| 2026-07-13 | KRW 8.250,00 | -0,48 % | KRW 8.370,00 | KRW 8.420,00 | KRW 8.180,00 | 8,98K |
| 2026-07-10 | KRW 8.290,00 | +2,73 % | KRW 8.170,00 | KRW 8.500,00 | KRW 8.110,00 | 17,91K |
| 2026-07-09 | KRW 8.070,00 | -2,65 % | KRW 8.220,00 | KRW 8.320,00 | KRW 8.060,00 | 19,59K |
| 2026-07-08 | KRW 8.290,00 | -0,36 % | KRW 8.320,00 | KRW 8.430,00 | KRW 8.200,00 | 51,01K |
| 2026-07-07 | KRW 8.320,00 | 0,00 % | KRW 8.260,00 | KRW 8.390,00 | KRW 8.145,00 | 28,76K |
| 2026-07-06 | KRW 8.320,00 | +0,24 % | KRW 8.340,00 | KRW 8.390,00 | KRW 8.240,00 | 5,49K |
| 2026-07-03 | KRW 8.300,00 | +0,85 % | KRW 8.120,00 | KRW 8.300,00 | KRW 8.050,00 | 6,70K |
| 2026-07-02 | KRW 8.230,00 | +3,00 % | KRW 7.990,00 | KRW 8.630,00 | KRW 7.790,00 | 34,89K |
| 2026-07-01 | KRW 7.990,00 | +1,40 % | KRW 7.880,00 | KRW 8.020,00 | KRW 7.850,00 | 5,33K |
| 2026-06-30 | KRW 7.880,00 | -0,76 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.870,00 | 12,46K |
| 2026-06-29 | KRW 7.940,00 | +5,87 % | KRW 7.590,00 | KRW 7.950,00 | KRW 7.470,00 | 15,88K |
| 2026-06-26 | KRW 7.500,00 | -1,83 % | KRW 7.640,00 | KRW 7.650,00 | KRW 7.310,00 | 566,77K |
| 2026-06-25 | KRW 7.640,00 | -2,43 % | KRW 7.770,00 | KRW 7.810,00 | KRW 7.640,00 | 522,96K |
| 2026-06-24 | KRW 7.830,00 | +2,76 % | KRW 7.670,00 | KRW 7.830,00 | KRW 7.540,00 | 26,45K |
| 2026-06-23 | KRW 7.620,00 | -4,39 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.620,00 | 115,25K |
| 2026-06-22 | KRW 7.970,00 | -0,87 % | KRW 7.980,00 | KRW 8.260,00 | KRW 7.890,00 | 18,66K |
| 2026-06-19 | KRW 8.040,00 | -3,02 % | KRW 8.260,00 | KRW 8.260,00 | KRW 7.940,00 | 34,88K |
| 2026-06-18 | KRW 8.290,00 | -0,84 % | KRW 8.330,00 | KRW 8.380,00 | KRW 8.210,00 | 18,25K |
| 2026-06-17 | KRW 8.360,00 | -0,48 % | KRW 8.400,00 | KRW 8.490,00 | KRW 8.340,00 | 11,93K |
| 2026-06-16 | KRW 8.400,00 | +0,24 % | KRW 8.420,00 | KRW 8.450,00 | KRW 8.340,00 | 11,84K |
| 2026-06-15 | KRW 8.380,00 | -1,06 % | KRW 8.460,00 | KRW 8.490,00 | KRW 8.300,00 | 15,94K |
| 2026-06-12 | KRW 8.470,00 | +5,22 % | KRW 8.290,00 | KRW 8.490,00 | KRW 8.140,00 | 37,24K |
| 2026-06-11 | KRW 8.050,00 | +0,12 % | KRW 8.030,00 | KRW 8.350,00 | KRW 7.940,00 | 53,89K |
| 2026-06-10 | KRW 8.040,00 | +0,37 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.860,00 | 17,30K |
| 2026-06-09 | KRW 8.010,00 | +0,63 % | KRW 7.890,00 | KRW 8.160,00 | KRW 7.890,00 | 35,37K |
| 2026-06-08 | KRW 7.960,00 | -2,81 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.850,00 | 18,18K |
| 2026-06-05 | KRW 8.190,00 | +1,49 % | KRW 8.070,00 | KRW 8.190,00 | KRW 8.050,00 | 13,99K |
| 2026-06-04 | KRW 8.070,00 | -1,82 % | KRW 8.220,00 | KRW 8.220,00 | KRW 8.020,00 | 17,33K |
| 2026-06-02 | KRW 8.220,00 | +2,88 % | KRW 8.100,00 | KRW 8.230,00 | KRW 7.940,00 | 25,76K |
| 2026-06-01 | KRW 7.990,00 | -3,97 % | KRW 8.320,00 | KRW 8.330,00 | KRW 7.990,00 | 38,68K |
| 2026-05-29 | KRW 8.320,00 | -2,23 % | KRW 8.510,00 | KRW 8.560,00 | KRW 8.240,00 | 23,92K |
| 2026-05-28 | KRW 8.510,00 | 0,00 % | KRW 8.760,00 | KRW 8.760,00 | KRW 8.290,00 | 22,28K |
| 2026-05-27 | KRW 8.510,00 | -1,96 % | KRW 8.680,00 | KRW 8.680,00 | KRW 8.510,00 | 30,58K |
| 2026-05-26 | KRW 8.680,00 | -0,57 % | KRW 8.670,00 | KRW 8.810,00 | KRW 8.660,00 | 22,81K |
| 2026-05-22 | KRW 8.730,00 | +1,39 % | KRW 8.610,00 | KRW 8.800,00 | KRW 8.610,00 | 13,21K |