HANYANG SECURITIES Co., Ltd. 001750
KRX · Südkorea · Finanzen
KRW 19.170,00+10,00 (+0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19.160,00 | -0,26 % | KRW 19.200,00 | KRW 19.240,00 | KRW 19.070,00 | 5,11K |
| 2026-09-30 | KRW 19.210,00 | +0,26 % | KRW 19.220,00 | KRW 19.320,00 | KRW 19.200,00 | 1,73K |
| 2026-09-29 | KRW 19.160,00 | -0,31 % | KRW 19.160,00 | KRW 19.380,00 | KRW 19.120,00 | 3,33K |
| 2026-09-28 | KRW 19.220,00 | +0,05 % | KRW 19.300,00 | KRW 19.300,00 | KRW 19.000,00 | 15,67K |
| 2026-09-23 | KRW 19.210,00 | +0,16 % | KRW 19.320,00 | KRW 19.340,00 | KRW 19.170,00 | 4,37K |
| 2026-09-22 | KRW 19.180,00 | +0,26 % | KRW 19.260,00 | KRW 19.460,00 | KRW 19.170,00 | 9,18K |
| 2026-09-21 | KRW 19.130,00 | -0,47 % | KRW 19.300,00 | KRW 19.310,00 | KRW 19.120,00 | 8,77K |
| 2026-09-18 | KRW 19.220,00 | +0,10 % | KRW 19.170,00 | KRW 19.300,00 | KRW 19.160,00 | 2,14K |
| 2026-09-17 | KRW 19.200,00 | +0,73 % | KRW 19.090,00 | KRW 19.260,00 | KRW 19.080,00 | 3,80K |
| 2026-09-16 | KRW 19.060,00 | -1,24 % | KRW 19.230,00 | KRW 19.300,00 | KRW 19.060,00 | 7,83K |
| 2026-09-15 | KRW 19.300,00 | -0,36 % | KRW 19.230,00 | KRW 19.380,00 | KRW 19.210,00 | 2,96K |
| 2026-09-14 | KRW 19.370,00 | -0,05 % | KRW 19.380,00 | KRW 19.410,00 | KRW 19.200,00 | 2,72K |
| 2026-09-11 | KRW 19.380,00 | +0,10 % | KRW 19.300,00 | KRW 19.490,00 | KRW 19.270,00 | 4,17K |
| 2026-09-10 | KRW 19.360,00 | +0,21 % | KRW 19.260,00 | KRW 19.780,00 | KRW 19.210,00 | 3,67K |
| 2026-09-09 | KRW 19.320,00 | -0,72 % | KRW 19.510,00 | KRW 19.580,00 | KRW 19.270,00 | 11,42K |
| 2026-09-08 | KRW 19.460,00 | -0,21 % | KRW 19.550,00 | KRW 19.580,00 | KRW 19.280,00 | 18,74K |
| 2026-09-07 | KRW 19.500,00 | +0,36 % | KRW 19.550,00 | KRW 19.650,00 | KRW 19.430,00 | 6,84K |
| 2026-09-04 | KRW 19.430,00 | -0,31 % | KRW 19.490,00 | KRW 19.780,00 | KRW 19.340,00 | 11,83K |
| 2026-09-03 | KRW 19.490,00 | -0,05 % | KRW 19.500,00 | KRW 19.760,00 | KRW 19.400,00 | 7,23K |
| 2026-09-02 | KRW 19.500,00 | -1,12 % | KRW 19.680,00 | KRW 19.730,00 | KRW 19.420,00 | 2,09K |
| 2026-09-01 | KRW 19.720,00 | +1,13 % | KRW 19.740,00 | KRW 19.830,00 | KRW 19.550,00 | 8,68K |
| 2026-08-31 | KRW 19.500,00 | -1,47 % | KRW 19.680,00 | KRW 19.810,00 | KRW 19.430,00 | 15,13K |
| 2026-08-28 | KRW 19.790,00 | +0,61 % | KRW 19.670,00 | KRW 19.820,00 | KRW 19.600,00 | 4,15K |
| 2026-08-27 | KRW 19.670,00 | -0,15 % | KRW 19.600,00 | KRW 19.880,00 | KRW 19.600,00 | 3,11K |
| 2026-08-26 | KRW 19.700,00 | +0,92 % | KRW 19.600,00 | KRW 20.000,00 | KRW 19.520,00 | 7,56K |
| 2026-08-25 | KRW 19.520,00 | +0,26 % | KRW 19.470,00 | KRW 19.710,00 | KRW 19.150,00 | 4,94K |
| 2026-08-24 | KRW 19.470,00 | +0,36 % | KRW 19.430,00 | KRW 19.560,00 | KRW 19.310,00 | 5,57K |
| 2026-08-21 | KRW 19.400,00 | 0,00 % | KRW 19.300,00 | KRW 19.400,00 | KRW 19.060,00 | 8,70K |
| 2026-08-20 | KRW 19.400,00 | 0,00 % | KRW 19.640,00 | KRW 19.640,00 | KRW 19.340,00 | 9,81K |
| 2026-08-19 | KRW 19.400,00 | -1,97 % | KRW 19.690,00 | KRW 19.690,00 | KRW 19.030,00 | 7,12K |
| 2026-08-18 | KRW 19.790,00 | -0,10 % | KRW 19.800,00 | KRW 20.050,00 | KRW 19.410,00 | 8,25K |
| 2026-08-14 | KRW 19.810,00 | +2,17 % | KRW 19.570,00 | KRW 19.850,00 | KRW 19.370,00 | 4,88K |
| 2026-08-13 | KRW 19.390,00 | -1,27 % | KRW 19.780,00 | KRW 19.860,00 | KRW 19.370,00 | 13,39K |
| 2026-08-12 | KRW 19.640,00 | -0,20 % | KRW 19.670,00 | KRW 19.820,00 | KRW 19.570,00 | 6,93K |
| 2026-08-11 | KRW 19.680,00 | +0,10 % | KRW 19.530,00 | KRW 19.780,00 | KRW 19.480,00 | 4,70K |
| 2026-08-10 | KRW 19.660,00 | +0,77 % | KRW 19.610,00 | KRW 19.880,00 | KRW 19.450,00 | 7,27K |
| 2026-08-07 | KRW 19.510,00 | -0,86 % | KRW 19.570,00 | KRW 19.820,00 | KRW 19.420,00 | 6,01K |
| 2026-08-06 | KRW 19.680,00 | -0,10 % | KRW 19.670,00 | KRW 20.000,00 | KRW 19.300,00 | 5,44K |
| 2026-08-05 | KRW 19.700,00 | +0,51 % | KRW 19.960,00 | KRW 20.000,00 | KRW 19.600,00 | 6,70K |
| 2026-08-04 | KRW 19.600,00 | +1,29 % | KRW 19.360,00 | KRW 19.980,00 | KRW 19.360,00 | 7,69K |
| 2026-08-03 | KRW 19.350,00 | -0,87 % | KRW 19.200,00 | KRW 19.900,00 | KRW 19.200,00 | 7,33K |
| 2026-07-31 | KRW 19.520,00 | +4,16 % | KRW 18.880,00 | KRW 19.700,00 | KRW 18.880,00 | 10,58K |
| 2026-07-30 | KRW 18.740,00 | +0,43 % | KRW 18.500,00 | KRW 19.330,00 | KRW 18.500,00 | 11,92K |
| 2026-07-29 | KRW 18.660,00 | -1,53 % | KRW 19.000,00 | KRW 19.590,00 | KRW 18.210,00 | 48,21K |
| 2026-07-28 | KRW 18.950,00 | -4,29 % | KRW 19.650,00 | KRW 19.970,00 | KRW 18.320,00 | 39,76K |
| 2026-07-27 | KRW 19.800,00 | +1,54 % | KRW 19.210,00 | KRW 20.050,00 | KRW 19.210,00 | 11,60K |
| 2026-07-24 | KRW 19.500,00 | -1,27 % | KRW 19.540,00 | KRW 19.900,00 | KRW 19.300,00 | 7,70K |
| 2026-07-23 | KRW 19.750,00 | +3,67 % | KRW 19.050,00 | KRW 19.810,00 | KRW 19.050,00 | 5,52K |
| 2026-07-22 | KRW 19.050,00 | -1,85 % | KRW 19.980,00 | KRW 20.000,00 | KRW 19.050,00 | 5,10K |
| 2026-07-21 | KRW 19.410,00 | +1,25 % | KRW 19.600,00 | KRW 19.600,00 | KRW 18.700,00 | 11,62K |
| 2026-07-20 | KRW 19.170,00 | -3,03 % | KRW 19.930,00 | KRW 19.940,00 | KRW 19.010,00 | 10,02K |
| 2026-07-16 | KRW 19.770,00 | -1,40 % | KRW 20.550,00 | KRW 20.550,00 | KRW 19.600,00 | 10,13K |
| 2026-07-15 | KRW 20.050,00 | +1,47 % | KRW 19.860,00 | KRW 20.500,00 | KRW 19.860,00 | 9,56K |
| 2026-07-14 | KRW 19.760,00 | -0,45 % | KRW 20.350,00 | KRW 20.350,00 | KRW 19.300,00 | 21,27K |
| 2026-07-13 | KRW 19.850,00 | -4,80 % | KRW 20.950,00 | KRW 20.950,00 | KRW 19.800,00 | 22,50K |
| 2026-07-10 | KRW 20.850,00 | +5,52 % | KRW 20.050,00 | KRW 21.200,00 | KRW 20.050,00 | 17,58K |
| 2026-07-09 | KRW 19.760,00 | -2,42 % | KRW 20.500,00 | KRW 21.250,00 | KRW 19.510,00 | 27,02K |
| 2026-07-08 | KRW 20.250,00 | -2,41 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.050,00 | 30,99K |
| 2026-07-07 | KRW 20.750,00 | -1,19 % | KRW 20.900,00 | KRW 21.150,00 | KRW 20.150,00 | 22,82K |
| 2026-07-06 | KRW 21.000,00 | +1,94 % | KRW 20.600,00 | KRW 21.150,00 | KRW 20.400,00 | 14,53K |
| 2026-07-03 | KRW 20.600,00 | +3,26 % | KRW 20.000,00 | KRW 20.700,00 | KRW 19.900,00 | 22,34K |
| 2026-07-02 | KRW 19.950,00 | -0,99 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.500,00 | 23,95K |
| 2026-07-01 | KRW 20.150,00 | +2,28 % | KRW 19.570,00 | KRW 20.550,00 | KRW 19.570,00 | 20,30K |
| 2026-06-30 | KRW 19.700,00 | -3,19 % | KRW 19.610,00 | KRW 20.300,00 | KRW 19.600,00 | 15,75K |
| 2026-06-29 | KRW 20.350,00 | +10,06 % | KRW 18.770,00 | KRW 20.400,00 | KRW 18.470,00 | 48,73K |
| 2026-06-26 | KRW 18.490,00 | -0,59 % | KRW 19.140,00 | KRW 19.140,00 | KRW 18.000,00 | 57,36K |
| 2026-06-25 | KRW 18.600,00 | -0,59 % | KRW 18.730,00 | KRW 19.170,00 | KRW 18.580,00 | 33,18K |
| 2026-06-24 | KRW 18.710,00 | +0,48 % | KRW 18.910,00 | KRW 19.120,00 | KRW 18.410,00 | 24,78K |
| 2026-06-23 | KRW 18.620,00 | -4,02 % | KRW 19.410,00 | KRW 19.600,00 | KRW 18.600,00 | 45,41K |
| 2026-06-22 | KRW 19.400,00 | -3,00 % | KRW 19.810,00 | KRW 20.200,00 | KRW 19.330,00 | 44,61K |
| 2026-06-19 | KRW 20.000,00 | -3,85 % | KRW 20.800,00 | KRW 20.800,00 | KRW 19.770,00 | 54,05K |
| 2026-06-18 | KRW 20.800,00 | +3,48 % | KRW 20.700,00 | KRW 21.400,00 | KRW 20.500,00 | 87,41K |
| 2026-06-17 | KRW 20.100,00 | -11,45 % | KRW 19.960,00 | KRW 20.400,00 | KRW 19.710,00 | 128,10K |
| 2026-06-16 | KRW 22.700,00 | -1,52 % | KRW 23.100,00 | KRW 23.350,00 | KRW 22.700,00 | 21,39K |
| 2026-06-15 | KRW 23.050,00 | +0,88 % | KRW 23.300,00 | KRW 23.650,00 | KRW 22.850,00 | 18,18K |
| 2026-06-12 | KRW 22.850,00 | +3,86 % | KRW 22.650,00 | KRW 23.200,00 | KRW 22.350,00 | 14,33K |
| 2026-06-11 | KRW 22.000,00 | -0,45 % | KRW 21.900,00 | KRW 22.150,00 | KRW 21.600,00 | 8,71K |
| 2026-06-10 | KRW 22.100,00 | +0,91 % | KRW 21.950,00 | KRW 22.450,00 | KRW 21.750,00 | 11,33K |
| 2026-06-09 | KRW 21.900,00 | +4,04 % | KRW 21.450,00 | KRW 22.100,00 | KRW 21.150,00 | 16,16K |
| 2026-06-08 | KRW 21.050,00 | -6,03 % | KRW 21.500,00 | KRW 21.700,00 | KRW 20.850,00 | 32,48K |
| 2026-06-05 | KRW 22.400,00 | 0,00 % | KRW 22.800,00 | KRW 23.200,00 | KRW 22.150,00 | 29,32K |
| 2026-06-04 | KRW 22.400,00 | +0,45 % | KRW 22.500,00 | KRW 23.000,00 | KRW 22.200,00 | 17,99K |
| 2026-06-02 | KRW 22.300,00 | +0,90 % | KRW 22.200,00 | KRW 22.300,00 | KRW 21.050,00 | 22,92K |
| 2026-06-01 | KRW 22.100,00 | -4,74 % | KRW 22.650,00 | KRW 23.200,00 | KRW 21.850,00 | 79,10K |
| 2026-05-29 | KRW 23.200,00 | -0,64 % | KRW 23.550,00 | KRW 23.650,00 | KRW 22.600,00 | 22,19K |
| 2026-05-28 | KRW 23.350,00 | -1,89 % | KRW 23.800,00 | KRW 23.850,00 | KRW 22.900,00 | 16,63K |
| 2026-05-27 | KRW 23.800,00 | -1,24 % | KRW 24.100,00 | KRW 24.400,00 | KRW 23.600,00 | 19,51K |
| 2026-05-26 | KRW 24.100,00 | -2,63 % | KRW 24.850,00 | KRW 25.250,00 | KRW 23.850,00 | 37,06K |
| 2026-05-22 | KRW 24.750,00 | +2,70 % | KRW 24.300,00 | KRW 24.950,00 | KRW 24.250,00 | 17,97K |
| 2026-05-21 | KRW 24.100,00 | +2,12 % | KRW 24.300,00 | KRW 24.750,00 | KRW 23.700,00 | 35,90K |