Heungkuk Fire & Marine Insurance Co., Ltd 000540
KRX · Südkorea · Finanzen
KRW 3.355,00-30,00 (-0,89 %)
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 3.355,00 | -0,89 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.325,00 | 19,40K |
| 2026-09-30 | KRW 3.385,00 | -2,73 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.370,00 | 35,84K |
| 2026-09-29 | KRW 3.480,00 | -0,57 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.440,00 | 10,47K |
| 2026-09-28 | KRW 3.500,00 | +2,04 % | KRW 3.460,00 | KRW 3.505,00 | KRW 3.400,00 | 27,01K |
| 2026-09-23 | KRW 3.430,00 | -1,01 % | KRW 3.450,00 | KRW 3.560,00 | KRW 3.420,00 | 43,47K |
| 2026-09-22 | KRW 3.465,00 | -0,57 % | KRW 3.515,00 | KRW 3.520,00 | KRW 3.420,00 | 31,77K |
| 2026-09-21 | KRW 3.485,00 | -0,71 % | KRW 3.510,00 | KRW 3.520,00 | KRW 3.410,00 | 24,27K |
| 2026-09-18 | KRW 3.510,00 | -2,09 % | KRW 3.590,00 | KRW 3.615,00 | KRW 3.505,00 | 41,32K |
| 2026-09-17 | KRW 3.585,00 | 0,00 % | KRW 3.580,00 | KRW 3.690,00 | KRW 3.555,00 | 76,35K |
| 2026-09-16 | KRW 3.585,00 | -0,83 % | KRW 3.625,00 | KRW 3.640,00 | KRW 3.555,00 | 40,41K |
| 2026-09-15 | KRW 3.615,00 | -3,08 % | KRW 3.710,00 | KRW 3.755,00 | KRW 3.595,00 | 54,49K |
| 2026-09-14 | KRW 3.730,00 | +1,50 % | KRW 3.675,00 | KRW 3.740,00 | KRW 3.605,00 | 37,76K |
| 2026-09-11 | KRW 3.675,00 | -0,81 % | KRW 3.660,00 | KRW 3.745,00 | KRW 3.625,00 | 49,91K |
| 2026-09-10 | KRW 3.705,00 | +2,21 % | KRW 3.630,00 | KRW 3.750,00 | KRW 3.600,00 | 82,29K |
| 2026-09-09 | KRW 3.625,00 | -2,03 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.570,00 | 66,86K |
| 2026-09-08 | KRW 3.700,00 | -0,80 % | KRW 3.705,00 | KRW 3.790,00 | KRW 3.685,00 | 87,65K |
| 2026-09-07 | KRW 3.730,00 | +0,95 % | KRW 3.695,00 | KRW 3.775,00 | KRW 3.680,00 | 77,76K |
| 2026-09-04 | KRW 3.695,00 | -6,69 % | KRW 3.960,00 | KRW 3.965,00 | KRW 3.665,00 | 295,39K |
| 2026-09-03 | KRW 3.960,00 | +9,70 % | KRW 3.620,00 | KRW 3.980,00 | KRW 3.610,00 | 603,60K |
| 2026-09-02 | KRW 3.610,00 | -2,30 % | KRW 3.695,00 | KRW 3.745,00 | KRW 3.550,00 | 89,02K |
| 2026-09-01 | KRW 3.695,00 | +4,67 % | KRW 3.530,00 | KRW 3.770,00 | KRW 3.500,00 | 100,33K |
| 2026-08-31 | KRW 3.530,00 | -0,70 % | KRW 3.555,00 | KRW 3.575,00 | KRW 3.470,00 | 60,08K |
| 2026-08-28 | KRW 3.555,00 | +2,60 % | KRW 3.450,00 | KRW 3.565,00 | KRW 3.380,00 | 67,67K |
| 2026-08-27 | KRW 3.465,00 | -0,43 % | KRW 3.480,00 | KRW 3.500,00 | KRW 3.250,00 | 38,38K |
| 2026-08-26 | KRW 3.480,00 | 0,00 % | KRW 3.455,00 | KRW 3.495,00 | KRW 3.395,00 | 25,70K |
| 2026-08-25 | KRW 3.480,00 | +1,02 % | KRW 3.440,00 | KRW 3.500,00 | KRW 3.400,00 | 27,41K |
| 2026-08-24 | KRW 3.445,00 | +2,23 % | KRW 3.390,00 | KRW 3.460,00 | KRW 3.345,00 | 44,23K |
| 2026-08-21 | KRW 3.370,00 | -0,88 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.282,00 | 13,41K |
| 2026-08-20 | KRW 3.400,00 | +0,74 % | KRW 3.400,00 | KRW 3.465,00 | KRW 3.350,00 | 39,23K |
| 2026-08-19 | KRW 3.375,00 | -1,89 % | KRW 3.380,00 | KRW 3.445,00 | KRW 3.325,00 | 23,50K |
| 2026-08-18 | KRW 3.440,00 | -0,58 % | KRW 3.450,00 | KRW 3.545,00 | KRW 3.370,00 | 33,84K |
| 2026-08-14 | KRW 3.460,00 | +5,17 % | KRW 3.295,00 | KRW 3.465,00 | KRW 3.295,00 | 73,08K |
| 2026-08-13 | KRW 3.290,00 | -0,75 % | KRW 3.350,00 | KRW 3.440,00 | KRW 3.290,00 | 50,41K |
| 2026-08-12 | KRW 3.315,00 | -1,19 % | KRW 3.370,00 | KRW 3.390,00 | KRW 3.315,00 | 28,14K |
| 2026-08-11 | KRW 3.355,00 | +1,21 % | KRW 3.315,00 | KRW 3.380,00 | KRW 3.300,00 | 44,85K |
| 2026-08-10 | KRW 3.315,00 | +1,53 % | KRW 3.275,00 | KRW 3.320,00 | KRW 3.260,00 | 38,97K |
| 2026-08-07 | KRW 3.265,00 | +1,40 % | KRW 3.220,00 | KRW 3.300,00 | KRW 3.210,00 | 17,03K |
| 2026-08-06 | KRW 3.220,00 | +0,78 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.145,00 | 23,85K |
| 2026-08-05 | KRW 3.195,00 | -0,47 % | KRW 3.210,00 | KRW 3.290,00 | KRW 3.170,00 | 31,82K |
| 2026-08-04 | KRW 3.210,00 | +1,58 % | KRW 3.145,00 | KRW 3.240,00 | KRW 3.145,00 | 14,82K |
| 2026-08-03 | KRW 3.160,00 | +0,32 % | KRW 3.115,00 | KRW 3.245,00 | KRW 3.115,00 | 15,02K |
| 2026-07-31 | KRW 3.150,00 | +4,13 % | KRW 3.080,00 | KRW 3.190,00 | KRW 3.075,00 | 31,86K |
| 2026-07-30 | KRW 3.025,00 | +3,95 % | KRW 2.890,00 | KRW 3.140,00 | KRW 2.890,00 | 49,10K |
| 2026-07-29 | KRW 2.910,00 | -5,06 % | KRW 3.075,00 | KRW 3.140,00 | KRW 2.870,00 | 130,42K |
| 2026-07-28 | KRW 3.065,00 | -4,37 % | KRW 3.155,00 | KRW 3.160,00 | KRW 3.060,00 | 59,26K |
| 2026-07-27 | KRW 3.205,00 | +0,16 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.165,00 | 8,26K |
| 2026-07-24 | KRW 3.200,00 | +0,95 % | KRW 3.165,00 | KRW 3.285,00 | KRW 3.130,00 | 21,43K |
| 2026-07-23 | KRW 3.170,00 | +2,59 % | KRW 3.120,00 | KRW 3.190,00 | KRW 3.100,00 | 18,87K |
| 2026-07-22 | KRW 3.090,00 | -0,80 % | KRW 3.140,00 | KRW 3.215,00 | KRW 3.090,00 | 16,04K |
| 2026-07-21 | KRW 3.115,00 | -2,20 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.085,00 | 39,48K |
| 2026-07-20 | KRW 3.185,00 | -4,64 % | KRW 3.340,00 | KRW 3.350,00 | KRW 3.130,00 | 79,30K |
| 2026-07-16 | KRW 3.340,00 | +1,52 % | KRW 3.265,00 | KRW 3.385,00 | KRW 3.210,00 | 46,89K |
| 2026-07-15 | KRW 3.290,00 | +4,28 % | KRW 3.155,00 | KRW 3.305,00 | KRW 3.155,00 | 40,44K |
| 2026-07-14 | KRW 3.155,00 | -2,47 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.095,00 | 35,48K |
| 2026-07-13 | KRW 3.235,00 | -2,12 % | KRW 3.270,00 | KRW 3.365,00 | KRW 3.205,00 | 156,89K |
| 2026-07-10 | KRW 3.305,00 | +8,90 % | KRW 3.045,00 | KRW 3.350,00 | KRW 3.045,00 | 77,24K |
| 2026-07-09 | KRW 3.035,00 | -3,34 % | KRW 3.140,00 | KRW 3.215,00 | KRW 3.035,00 | 63,21K |
| 2026-07-08 | KRW 3.140,00 | -3,53 % | KRW 3.230,00 | KRW 3.280,00 | KRW 3.050,00 | 50,52K |
| 2026-07-07 | KRW 3.255,00 | 0,00 % | KRW 3.255,00 | KRW 3.290,00 | KRW 3.155,00 | 22,31K |
| 2026-07-06 | KRW 3.255,00 | +0,77 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.165,00 | 33,50K |
| 2026-07-03 | KRW 3.230,00 | +0,62 % | KRW 3.210,00 | KRW 3.275,00 | KRW 3.000,00 | 104,31K |
| 2026-07-02 | KRW 3.210,00 | -0,16 % | KRW 3.245,00 | KRW 3.280,00 | KRW 3.100,00 | 64,21K |
| 2026-07-01 | KRW 3.215,00 | +1,58 % | KRW 3.165,00 | KRW 3.220,00 | KRW 3.155,00 | 28,25K |
| 2026-06-30 | KRW 3.165,00 | -1,56 % | KRW 3.140,00 | KRW 3.245,00 | KRW 3.140,00 | 22,28K |
| 2026-06-29 | KRW 3.215,00 | +7,17 % | KRW 3.040,00 | KRW 3.230,00 | KRW 2.975,00 | 42,17K |
| 2026-06-26 | KRW 3.000,00 | -2,28 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.915,00 | 115,38K |
| 2026-06-25 | KRW 3.070,00 | -1,44 % | KRW 3.105,00 | KRW 3.230,00 | KRW 3.060,00 | 1,32M |
| 2026-06-24 | KRW 3.115,00 | -0,32 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.050,00 | 69,29K |
| 2026-06-23 | KRW 3.125,00 | -6,16 % | KRW 3.340,00 | KRW 3.460,00 | KRW 3.095,00 | 146,39K |
| 2026-06-22 | KRW 3.330,00 | -2,92 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.300,00 | 90,82K |
| 2026-06-19 | KRW 3.430,00 | -3,79 % | KRW 3.545,00 | KRW 3.595,00 | KRW 3.360,00 | 176,61K |
| 2026-06-18 | KRW 3.565,00 | -2,06 % | KRW 3.625,00 | KRW 3.695,00 | KRW 3.555,00 | 117,83K |
| 2026-06-17 | KRW 3.640,00 | -3,83 % | KRW 3.800,00 | KRW 3.940,00 | KRW 3.600,00 | 177,95K |
| 2026-06-16 | KRW 3.785,00 | +1,88 % | KRW 3.755,00 | KRW 3.835,00 | KRW 3.675,00 | 73,40K |
| 2026-06-15 | KRW 3.715,00 | +1,78 % | KRW 3.700,00 | KRW 3.795,00 | KRW 3.655,00 | 107,75K |
| 2026-06-12 | KRW 3.650,00 | -0,14 % | KRW 3.675,00 | KRW 3.800,00 | KRW 3.470,00 | 178,65K |
| 2026-06-11 | KRW 3.655,00 | +2,24 % | KRW 3.575,00 | KRW 3.685,00 | KRW 3.405,00 | 93,94K |
| 2026-06-10 | KRW 3.575,00 | -1,52 % | KRW 3.630,00 | KRW 3.710,00 | KRW 3.380,00 | 212,77K |
| 2026-06-09 | KRW 3.630,00 | +9,17 % | KRW 3.300,00 | KRW 3.835,00 | KRW 3.285,00 | 377,77K |
| 2026-06-08 | KRW 3.325,00 | -7,25 % | KRW 3.445,00 | KRW 3.675,00 | KRW 3.310,00 | 253,33K |
| 2026-06-05 | KRW 3.585,00 | +2,28 % | KRW 3.490,00 | KRW 3.715,00 | KRW 3.425,00 | 266,24K |
| 2026-06-04 | KRW 3.505,00 | +0,72 % | KRW 3.485,00 | KRW 3.585,00 | KRW 3.405,00 | 55,06K |
| 2026-06-02 | KRW 3.480,00 | +0,87 % | KRW 3.415,00 | KRW 3.505,00 | KRW 3.325,00 | 96,40K |
| 2026-06-01 | KRW 3.450,00 | -3,36 % | KRW 3.545,00 | KRW 3.620,00 | KRW 3.400,00 | 137,18K |
| 2026-05-29 | KRW 3.570,00 | -1,79 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.435,00 | 95,59K |
| 2026-05-28 | KRW 3.635,00 | -3,07 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.560,00 | 104,19K |
| 2026-05-27 | KRW 3.750,00 | -4,21 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.710,00 | 151,48K |
| 2026-05-26 | KRW 3.915,00 | -1,88 % | KRW 4.020,00 | KRW 4.160,00 | KRW 3.880,00 | 109,39K |
| 2026-05-22 | KRW 3.990,00 | +1,14 % | KRW 4.000,00 | KRW 4.130,00 | KRW 3.950,00 | 56,17K |
| 2026-05-21 | KRW 3.945,00 | +2,33 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.890,00 | 129,38K |