Hanwha General Insurance Co., Ltd 000370
KRX · Südkorea · Finanzen
KRW 7.280,00-20,00 (-0,27 %)
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 7.280,00 | -0,27 % | KRW 7.340,00 | KRW 7.350,00 | KRW 7.170,00 | 341,24K |
| 2026-09-30 | KRW 7.300,00 | -7,36 % | KRW 7.880,00 | KRW 7.890,00 | KRW 7.280,00 | 753,58K |
| 2026-09-29 | KRW 7.880,00 | -0,13 % | KRW 7.910,00 | KRW 7.960,00 | KRW 7.760,00 | 355,72K |
| 2026-09-28 | KRW 7.890,00 | +3,68 % | KRW 7.680,00 | KRW 8.060,00 |
| KRW 7.620,00 |
| 588,96K |
| 2026-09-23 | KRW 7.610,00 | -2,31 % | KRW 7.760,00 | KRW 7.810,00 | KRW 7.500,00 | 687,00K |
| 2026-09-22 | KRW 7.790,00 | -3,47 % | KRW 8.010,00 | KRW 8.120,00 | KRW 7.700,00 | 701,76K |
| 2026-09-21 | KRW 8.070,00 | 0,00 % | KRW 8.100,00 | KRW 8.160,00 | KRW 7.940,00 | 328,12K |
| 2026-09-18 | KRW 8.070,00 | -2,65 % | KRW 8.330,00 | KRW 8.390,00 | KRW 8.070,00 | 492,06K |
| 2026-09-17 | KRW 8.290,00 | +2,60 % | KRW 8.120,00 | KRW 8.600,00 | KRW 8.030,00 | 742,96K |
| 2026-09-16 | KRW 8.080,00 | -2,88 % | KRW 8.330,00 | KRW 8.380,00 | KRW 7.970,00 | 368,64K |
| 2026-09-15 | KRW 8.320,00 | -2,12 % | KRW 8.500,00 | KRW 8.630,00 | KRW 8.150,00 | 678,24K |
| 2026-09-14 | KRW 8.500,00 | +0,95 % | KRW 8.330,00 | KRW 8.600,00 | KRW 8.240,00 | 580,74K |
| 2026-09-11 | KRW 8.420,00 | +0,48 % | KRW 8.390,00 | KRW 8.740,00 | KRW 8.300,00 | 842,57K |
| 2026-09-10 | KRW 8.380,00 | +6,21 % | KRW 7.900,00 | KRW 8.580,00 | KRW 7.890,00 | 1,08M |
| 2026-09-09 | KRW 7.890,00 | -3,19 % | KRW 8.110,00 | KRW 8.170,00 | KRW 7.800,00 | 694,46K |
| 2026-09-08 | KRW 8.150,00 | -1,45 % | KRW 8.280,00 | KRW 8.310,00 | KRW 8.110,00 | 598,49K |
| 2026-09-07 | KRW 8.270,00 | -1,78 % | KRW 8.400,00 | KRW 8.490,00 | KRW 8.165,00 | 629,15K |
| 2026-09-04 | KRW 8.420,00 | -5,92 % | KRW 8.930,00 | KRW 8.950,00 | KRW 8.320,00 | 1,31M |
| 2026-09-03 | KRW 8.950,00 | +4,31 % | KRW 8.580,00 | KRW 9.290,00 | KRW 8.560,00 | 1,57M |
| 2026-09-02 | KRW 8.580,00 | -3,49 % | KRW 8.780,00 | KRW 9.040,00 | KRW 8.550,00 | 997,60K |
| 2026-09-01 | KRW 8.890,00 | +5,71 % | KRW 8.410,00 | KRW 8.950,00 | KRW 8.310,00 | 1,25M |
| 2026-08-31 | KRW 8.410,00 | -0,47 % | KRW 8.450,00 | KRW 8.600,00 | KRW 8.170,00 | 815,99K |
| 2026-08-28 | KRW 8.450,00 | +9,31 % | KRW 7.740,00 | KRW 8.500,00 | KRW 7.580,00 | 1,89M |
| 2026-08-27 | KRW 7.730,00 | +0,39 % | KRW 7.790,00 | KRW 7.970,00 | KRW 7.460,00 | 1,01M |
| 2026-08-26 | KRW 7.700,00 | +2,80 % | KRW 7.490,00 | KRW 7.850,00 | KRW 7.380,00 | 949,27K |
| 2026-08-25 | KRW 7.490,00 | +5,20 % | KRW 7.100,00 | KRW 7.590,00 | KRW 7.060,00 | 1,12M |
| 2026-08-24 | KRW 7.120,00 | -3,13 % | KRW 7.350,00 | KRW 7.390,00 | KRW 6.940,00 | 529,16K |
| 2026-08-21 | KRW 7.350,00 | -0,14 % | KRW 7.350,00 | KRW 7.420,00 | KRW 7.110,00 | 614,24K |
| 2026-08-20 | KRW 7.360,00 | +0,82 % | KRW 7.230,00 | KRW 7.590,00 | KRW 7.170,00 | 686,97K |
| 2026-08-19 | KRW 7.300,00 | +3,99 % | KRW 6.910,00 | KRW 7.540,00 | KRW 6.880,00 | 1,81M |
| 2026-08-18 | KRW 7.020,00 | +0,43 % | KRW 7.010,00 | KRW 7.210,00 | KRW 6.890,00 | 934,50K |
| 2026-08-14 | KRW 6.990,00 | +9,05 % | KRW 6.450,00 | KRW 7.010,00 | KRW 6.450,00 | 1,11M |
| 2026-08-13 | KRW 6.410,00 | +3,39 % | KRW 6.320,00 | KRW 6.820,00 | KRW 6.320,00 | 1,30M |
| 2026-08-12 | KRW 6.200,00 | +1,14 % | KRW 6.150,00 | KRW 6.400,00 | KRW 6.100,00 | 651,00K |
| 2026-08-11 | KRW 6.130,00 | +1,66 % | KRW 6.020,00 | KRW 6.400,00 | KRW 5.990,00 | 467,72K |
| 2026-08-10 | KRW 6.030,00 | +2,38 % | KRW 5.900,00 | KRW 6.080,00 | KRW 5.820,00 | 328,35K |
| 2026-08-07 | KRW 5.890,00 | -0,67 % | KRW 5.940,00 | KRW 6.000,00 | KRW 5.830,00 | 144,52K |
| 2026-08-06 | KRW 5.930,00 | +0,51 % | KRW 5.850,00 | KRW 6.030,00 | KRW 5.820,00 | 211,09K |
| 2026-08-05 | KRW 5.900,00 | +2,43 % | KRW 5.810,00 | KRW 6.020,00 | KRW 5.810,00 | 290,72K |
| 2026-08-04 | KRW 5.760,00 | +2,67 % | KRW 5.670,00 | KRW 5.890,00 | KRW 5.650,00 | 318,08K |
| 2026-08-03 | KRW 5.610,00 | -0,88 % | KRW 5.600,00 | KRW 5.880,00 | KRW 5.560,00 | 375,17K |
| 2026-07-31 | KRW 5.660,00 | +0,18 % | KRW 5.750,00 | KRW 5.780,00 | KRW 5.500,00 | 827,44K |
| 2026-07-30 | KRW 5.650,00 | +7,21 % | KRW 5.050,00 | KRW 5.750,00 | KRW 5.050,00 | 771,43K |
| 2026-07-29 | KRW 5.270,00 | -4,87 % | KRW 5.550,00 | KRW 5.670,00 | KRW 5.110,00 | 685,09K |
| 2026-07-28 | KRW 5.540,00 | -5,62 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.480,00 | 457,98K |
| 2026-07-27 | KRW 5.870,00 | -1,01 % | KRW 5.960,00 | KRW 6.110,00 | KRW 5.840,00 | 232,47K |
| 2026-07-24 | KRW 5.930,00 | +2,77 % | KRW 5.720,00 | KRW 6.140,00 | KRW 5.700,00 | 341,86K |
| 2026-07-23 | KRW 5.770,00 | +3,59 % | KRW 5.610,00 | KRW 5.830,00 | KRW 5.610,00 | 234,93K |
| 2026-07-22 | KRW 5.570,00 | +0,36 % | KRW 5.690,00 | KRW 5.800,00 | KRW 5.570,00 | 312,09K |
| 2026-07-21 | KRW 5.550,00 | -1,42 % | KRW 5.550,00 | KRW 5.680,00 | KRW 5.470,00 | 301,24K |
| 2026-07-20 | KRW 5.630,00 | -7,55 % | KRW 6.070,00 | KRW 6.080,00 | KRW 5.540,00 | 403,95K |
| 2026-07-16 | KRW 6.090,00 | +3,22 % | KRW 5.880,00 | KRW 6.200,00 | KRW 5.870,00 | 422,97K |
| 2026-07-15 | KRW 5.900,00 | +2,61 % | KRW 5.800,00 | KRW 6.050,00 | KRW 5.800,00 | 237,39K |
| 2026-07-14 | KRW 5.750,00 | -2,71 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.630,00 | 357,74K |
| 2026-07-13 | KRW 5.910,00 | -3,90 % | KRW 6.180,00 | KRW 6.270,00 | KRW 5.870,00 | 309,31K |
| 2026-07-10 | KRW 6.150,00 | +9,82 % | KRW 5.610,00 | KRW 6.280,00 | KRW 5.610,00 | 697,97K |
| 2026-07-09 | KRW 5.600,00 | -2,95 % | KRW 5.660,00 | KRW 5.800,00 | KRW 5.600,00 | 338,19K |
| 2026-07-08 | KRW 5.770,00 | -0,17 % | KRW 5.780,00 | KRW 6.060,00 | KRW 5.660,00 | 558,95K |
| 2026-07-07 | KRW 5.780,00 | -2,36 % | KRW 5.900,00 | KRW 5.960,00 | KRW 5.610,00 | 312,23K |
| 2026-07-06 | KRW 5.920,00 | +0,68 % | KRW 5.930,00 | KRW 6.060,00 | KRW 5.720,00 | 295,18K |
| 2026-07-03 | KRW 5.880,00 | +0,51 % | KRW 5.860,00 | KRW 5.920,00 | KRW 5.670,00 | 285,86K |
| 2026-07-02 | KRW 5.850,00 | +1,56 % | KRW 5.700,00 | KRW 6.010,00 | KRW 5.570,00 | 439,57K |
| 2026-07-01 | KRW 5.760,00 | -2,37 % | KRW 5.990,00 | KRW 6.050,00 | KRW 5.740,00 | 320,99K |
| 2026-06-30 | KRW 5.900,00 | -1,34 % | KRW 5.960,00 | KRW 6.060,00 | KRW 5.880,00 | 242,30K |
| 2026-06-29 | KRW 5.980,00 | +6,79 % | KRW 5.600,00 | KRW 6.020,00 | KRW 5.540,00 | 301,51K |
| 2026-06-26 | KRW 5.600,00 | -6,51 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.450,00 | 621,77K |
| 2026-06-25 | KRW 5.990,00 | +3,10 % | KRW 5.840,00 | KRW 6.240,00 | KRW 5.840,00 | 416,34K |
| 2026-06-24 | KRW 5.810,00 | -1,86 % | KRW 5.920,00 | KRW 6.070,00 | KRW 5.760,00 | 420,30K |
| 2026-06-23 | KRW 5.920,00 | -5,43 % | KRW 6.180,00 | KRW 6.350,00 | KRW 5.920,00 | 405,27K |
| 2026-06-22 | KRW 6.260,00 | -7,26 % | KRW 6.830,00 | KRW 6.840,00 | KRW 6.240,00 | 536,01K |
| 2026-06-19 | KRW 6.750,00 | -1,75 % | KRW 6.800,00 | KRW 6.860,00 | KRW 6.460,00 | 771,47K |
| 2026-06-18 | KRW 6.870,00 | -1,15 % | KRW 6.960,00 | KRW 7.080,00 | KRW 6.730,00 | 486,52K |
| 2026-06-17 | KRW 6.950,00 | -2,80 % | KRW 7.150,00 | KRW 7.680,00 | KRW 6.890,00 | 1,38M |
| 2026-06-16 | KRW 7.150,00 | +6,40 % | KRW 6.720,00 | KRW 7.170,00 | KRW 6.720,00 | 813,67K |
| 2026-06-15 | KRW 6.720,00 | +3,38 % | KRW 6.560,00 | KRW 7.000,00 | KRW 6.480,00 | 635,34K |
| 2026-06-12 | KRW 6.500,00 | +4,00 % | KRW 6.260,00 | KRW 6.650,00 | KRW 6.070,00 | 691,12K |
| 2026-06-11 | KRW 6.250,00 | -1,11 % | KRW 6.130,00 | KRW 6.350,00 | KRW 6.010,00 | 493,69K |
| 2026-06-10 | KRW 6.320,00 | -2,02 % | KRW 6.320,00 | KRW 6.780,00 | KRW 6.120,00 | 111 |
| 2026-06-09 | KRW 6.450,00 | +15,38 % | KRW 5.590,00 | KRW 6.580,00 | KRW 5.570,00 | 1,88M |
| 2026-06-08 | KRW 5.590,00 | -6,83 % | KRW 5.620,00 | KRW 5.970,00 | KRW 5.500,00 | 1,32M |
| 2026-06-05 | KRW 6.000,00 | -1,96 % | KRW 6.180,00 | KRW 6.500,00 | KRW 5.950,00 | 770,89K |
| 2026-06-04 | KRW 6.120,00 | +0,33 % | KRW 6.050,00 | KRW 6.210,00 | KRW 5.980,00 | 391,13K |
| 2026-06-02 | KRW 6.100,00 | +0,16 % | KRW 6.070,00 | KRW 6.250,00 | KRW 6.000,00 | 540,54K |
| 2026-06-01 | KRW 6.090,00 | -3,64 % | KRW 6.280,00 | KRW 6.300,00 | KRW 6.000,00 | 625,14K |
| 2026-05-29 | KRW 6.320,00 | -1,86 % | KRW 6.430,00 | KRW 6.490,00 | KRW 6.100,00 | 644,43K |
| 2026-05-28 | KRW 6.440,00 | -5,01 % | KRW 6.740,00 | KRW 6.750,00 | KRW 6.240,00 | 1,05M |
| 2026-05-27 | KRW 6.780,00 | -5,17 % | KRW 7.120,00 | KRW 7.320,00 | KRW 6.750,00 | 948,25K |
| 2026-05-26 | KRW 7.150,00 | -0,56 % | KRW 7.230,00 | KRW 7.420,00 | KRW 7.000,00 | 771,47K |
| 2026-05-22 | KRW 7.190,00 | +0,98 % | KRW 7.110,00 | KRW 7.480,00 | KRW 7.110,00 | 1,01M |
| 2026-05-21 | KRW 7.120,00 | -2,20 % | KRW 7.290,00 | KRW 7.300,00 | KRW 7.060,00 | 1,48M |