HS HWASUNG Co., Ltd. 002460
KRX · Südkorea · Industriedienstleistungen
KRW 11.070,00+110,00 (+1,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.070,00 | +1,00 % | KRW 10.910,00 | KRW 11.070,00 | KRW 10.850,00 | 3,92K |
| 2026-10-01 | KRW 10.960,00 | -1,08 % | KRW 11.080,00 | KRW 11.080,00 | KRW 10.900,00 | 3,67K |
| 2026-09-30 | KRW 11.080,00 | -0,09 % | KRW 11.090,00 | KRW 11.090,00 | KRW 10.910,00 | 2,30K |
| 2026-09-29 | KRW 11.090,00 | -0,09 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.930,00 | 7,39K |
| 2026-09-28 | KRW 11.100,00 | +0,63 % | KRW 11.030,00 | KRW 11.190,00 | KRW 11.010,00 | 4,51K |
| 2026-09-23 | KRW 11.030,00 | +0,27 % | KRW 10.950,00 | KRW 11.090,00 | KRW 10.880,00 | 5,36K |
| 2026-09-22 | KRW 11.000,00 | -0,81 % | KRW 11.000,00 | KRW 11.350,00 | KRW 10.920,00 | 5,24K |
| 2026-09-21 | KRW 11.090,00 | +0,54 % | KRW 11.250,00 | KRW 11.250,00 | KRW 10.850,00 | 4,38K |
| 2026-09-18 | KRW 11.030,00 | +0,91 % | KRW 11.020,00 | KRW 11.030,00 | KRW 10.840,00 | 11,11K |
| 2026-09-17 | KRW 10.930,00 | +1,02 % | KRW 10.970,00 | KRW 10.970,00 | KRW 10.850,00 | 3,13K |
| 2026-09-16 | KRW 10.820,00 | +0,46 % | KRW 11.120,00 | KRW 11.120,00 | KRW 10.760,00 | 6,09K |
| 2026-09-15 | KRW 10.770,00 | -0,28 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.720,00 | 2,96K |
| 2026-09-14 | KRW 10.800,00 | -0,28 % | KRW 10.980,00 | KRW 10.980,00 | KRW 10.620,00 | 5,06K |
| 2026-09-11 | KRW 10.830,00 | +1,40 % | KRW 11.000,00 | KRW 11.070,00 | KRW 10.690,00 | 7,58K |
| 2026-09-10 | KRW 10.680,00 | -0,19 % | KRW 10.710,00 | KRW 11.000,00 | KRW 10.610,00 | 8,98K |
| 2026-09-09 | KRW 10.700,00 | -0,83 % | KRW 10.990,00 | KRW 11.330,00 | KRW 10.640,00 | 20,11K |
| 2026-09-08 | KRW 10.790,00 | -1,55 % | KRW 10.880,00 | KRW 11.000,00 | KRW 10.790,00 | 3,24K |
| 2026-09-07 | KRW 10.960,00 | +2,05 % | KRW 10.700,00 | KRW 10.960,00 | KRW 10.620,00 | 2,84K |
| 2026-09-04 | KRW 10.740,00 | -1,38 % | KRW 11.110,00 | KRW 11.110,00 | KRW 10.640,00 | 12,61K |
| 2026-09-03 | KRW 10.890,00 | 0,00 % | KRW 10.810,00 | KRW 11.000,00 | KRW 10.720,00 | 9,77K |
| 2026-09-02 | KRW 10.890,00 | -0,09 % | KRW 10.980,00 | KRW 11.200,00 | KRW 10.720,00 | 3,06K |
| 2026-09-01 | KRW 10.900,00 | 0,00 % | KRW 10.910,00 | KRW 10.940,00 | KRW 10.700,00 | 6,24K |
| 2026-08-31 | KRW 10.900,00 | +0,37 % | KRW 10.860,00 | KRW 10.900,00 | KRW 10.630,00 | 4,41K |
| 2026-08-28 | KRW 10.860,00 | +0,18 % | KRW 10.840,00 | KRW 10.860,00 | KRW 10.630,00 | 7,89K |
| 2026-08-27 | KRW 10.840,00 | 0,00 % | KRW 10.700,00 | KRW 10.870,00 | KRW 10.610,00 | 3,73K |
| 2026-08-26 | KRW 10.840,00 | +2,75 % | KRW 10.600,00 | KRW 10.950,00 | KRW 10.510,00 | 6,67K |
| 2026-08-25 | KRW 10.550,00 | +1,44 % | KRW 10.500,00 | KRW 10.800,00 | KRW 10.410,00 | 3,41K |
| 2026-08-24 | KRW 10.400,00 | -0,86 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.400,00 | 9,41K |
| 2026-08-21 | KRW 10.490,00 | -1,96 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.370,00 | 6,45K |
| 2026-08-20 | KRW 10.700,00 | +1,23 % | KRW 10.450,00 | KRW 10.700,00 | KRW 10.370,00 | 10,15K |
| 2026-08-19 | KRW 10.570,00 | -3,73 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.400,00 | 27,95K |
| 2026-08-18 | KRW 10.980,00 | -6,79 % | KRW 11.770,00 | KRW 11.770,00 | KRW 10.880,00 | 20,79K |
| 2026-08-14 | KRW 11.780,00 | -0,34 % | KRW 11.820,00 | KRW 11.950,00 | KRW 11.700,00 | 7,08K |
| 2026-08-13 | KRW 11.820,00 | -1,50 % | KRW 12.000,00 | KRW 12.230,00 | KRW 11.600,00 | 15,09K |
| 2026-08-12 | KRW 12.000,00 | +0,93 % | KRW 11.890,00 | KRW 12.110,00 | KRW 11.720,00 | 13,62K |
| 2026-08-11 | KRW 11.890,00 | +2,77 % | KRW 11.540,00 | KRW 12.270,00 | KRW 11.530,00 | 30,07K |
| 2026-08-10 | KRW 11.570,00 | -1,03 % | KRW 11.690,00 | KRW 11.990,00 | KRW 11.520,00 | 10,30K |
| 2026-08-07 | KRW 11.690,00 | +0,78 % | KRW 11.580,00 | KRW 11.970,00 | KRW 11.490,00 | 15,65K |
| 2026-08-06 | KRW 11.600,00 | +0,43 % | KRW 11.550,00 | KRW 11.750,00 | KRW 11.440,00 | 15,52K |
| 2026-08-05 | KRW 11.550,00 | +1,32 % | KRW 11.500,00 | KRW 11.890,00 | KRW 11.290,00 | 13,42K |
| 2026-08-04 | KRW 11.400,00 | +1,79 % | KRW 11.100,00 | KRW 11.990,00 | KRW 11.100,00 | 30,31K |
| 2026-08-03 | KRW 11.200,00 | +2,94 % | KRW 10.850,00 | KRW 11.480,00 | KRW 10.850,00 | 24,34K |
| 2026-07-31 | KRW 10.880,00 | +1,30 % | KRW 10.750,00 | KRW 11.000,00 | KRW 10.690,00 | 13,97K |
| 2026-07-30 | KRW 10.740,00 | +0,19 % | KRW 10.520,00 | KRW 10.860,00 | KRW 10.200,00 | 18,09K |
| 2026-07-29 | KRW 10.720,00 | +0,09 % | KRW 10.710,00 | KRW 10.850,00 | KRW 10.130,00 | 28,86K |
| 2026-07-28 | KRW 10.710,00 | -2,90 % | KRW 11.030,00 | KRW 11.130,00 | KRW 10.570,00 | 9,96K |
| 2026-07-27 | KRW 11.030,00 | -1,96 % | KRW 11.240,00 | KRW 11.400,00 | KRW 10.890,00 | 22,60K |
| 2026-07-24 | KRW 11.250,00 | -0,97 % | KRW 11.310,00 | KRW 11.420,00 | KRW 10.910,00 | 4,76K |
| 2026-07-23 | KRW 11.360,00 | +4,89 % | KRW 10.830,00 | KRW 11.360,00 | KRW 10.830,00 | 5,08K |
| 2026-07-22 | KRW 10.830,00 | +1,31 % | KRW 10.700,00 | KRW 11.000,00 | KRW 10.600,00 | 10,31K |
| 2026-07-21 | KRW 10.690,00 | -1,93 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.360,00 | 12,50K |
| 2026-07-20 | KRW 10.900,00 | -0,91 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.390,00 | 12,07K |
| 2026-07-16 | KRW 11.000,00 | -0,45 % | KRW 10.950,00 | KRW 11.030,00 | KRW 10.500,00 | 4,80K |
| 2026-07-15 | KRW 11.050,00 | +1,84 % | KRW 10.850,00 | KRW 11.500,00 | KRW 10.710,00 | 19,40K |
| 2026-07-14 | KRW 10.850,00 | +2,26 % | KRW 10.700,00 | KRW 10.850,00 | KRW 10.490,00 | 13,92K |
| 2026-07-13 | KRW 10.610,00 | -4,33 % | KRW 11.090,00 | KRW 11.200,00 | KRW 10.600,00 | 23,04K |
| 2026-07-10 | KRW 11.090,00 | +3,36 % | KRW 10.760,00 | KRW 11.480,00 | KRW 10.700,00 | 24,48K |
| 2026-07-09 | KRW 10.730,00 | -6,78 % | KRW 11.600,00 | KRW 11.600,00 | KRW 10.730,00 | 22,99K |
| 2026-07-08 | KRW 11.510,00 | -0,78 % | KRW 11.600,00 | KRW 12.250,00 | KRW 11.190,00 | 19,95K |
| 2026-07-07 | KRW 11.600,00 | -5,92 % | KRW 12.080,00 | KRW 12.330,00 | KRW 11.420,00 | 26,37K |
| 2026-07-06 | KRW 12.330,00 | +3,09 % | KRW 12.000,00 | KRW 13.000,00 | KRW 11.800,00 | 56,87K |
| 2026-07-03 | KRW 11.960,00 | +7,17 % | KRW 11.500,00 | KRW 13.990,00 | KRW 10.890,00 | 125,61K |
| 2026-07-02 | KRW 11.160,00 | -3,04 % | KRW 11.510,00 | KRW 11.950,00 | KRW 11.110,00 | 16,45K |
| 2026-07-01 | KRW 11.510,00 | +4,64 % | KRW 11.100,00 | KRW 11.840,00 | KRW 11.030,00 | 9,54K |
| 2026-06-30 | KRW 11.000,00 | +0,36 % | KRW 10.960,00 | KRW 11.250,00 | KRW 10.750,00 | 6,51K |
| 2026-06-29 | KRW 10.960,00 | +1,20 % | KRW 10.830,00 | KRW 11.280,00 | KRW 10.570,00 | 48,55K |
| 2026-06-26 | KRW 10.830,00 | -1,63 % | KRW 11.010,00 | KRW 11.010,00 | KRW 10.550,00 | 6,61K |
| 2026-06-25 | KRW 11.010,00 | -5,33 % | KRW 11.590,00 | KRW 11.590,00 | KRW 11.010,00 | 13,60K |
| 2026-06-24 | KRW 11.630,00 | -1,02 % | KRW 11.530,00 | KRW 11.850,00 | KRW 11.100,00 | 13,81K |
| 2026-06-23 | KRW 11.750,00 | -9,55 % | KRW 12.960,00 | KRW 13.400,00 | KRW 11.650,00 | 14,73K |
| 2026-06-22 | KRW 12.990,00 | -2,48 % | KRW 13.100,00 | KRW 13.670,00 | KRW 12.990,00 | 12,96K |
| 2026-06-19 | KRW 13.320,00 | -1,62 % | KRW 13.500,00 | KRW 13.610,00 | KRW 12.760,00 | 24,39K |
| 2026-06-18 | KRW 13.540,00 | +0,30 % | KRW 13.500,00 | KRW 13.800,00 | KRW 13.420,00 | 11,32K |
| 2026-06-17 | KRW 13.500,00 | -0,88 % | KRW 13.620,00 | KRW 13.790,00 | KRW 13.300,00 | 11,51K |
| 2026-06-16 | KRW 13.620,00 | -0,37 % | KRW 13.670,00 | KRW 13.850,00 | KRW 13.140,00 | 21,07K |
| 2026-06-15 | KRW 13.670,00 | +2,55 % | KRW 13.330,00 | KRW 13.750,00 | KRW 13.200,00 | 36,40K |
| 2026-06-12 | KRW 13.330,00 | +9,44 % | KRW 12.170,00 | KRW 13.430,00 | KRW 11.500,00 | 87,36K |
| 2026-06-11 | KRW 12.180,00 | +20,00 % | KRW 10.140,00 | KRW 12.600,00 | KRW 9.960,00 | 181,86K |
| 2026-06-10 | KRW 10.150,00 | -0,39 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.900,00 | 19,91K |
| 2026-06-09 | KRW 10.190,00 | +0,89 % | KRW 10.350,00 | KRW 10.390,00 | KRW 9.960,00 | 15,97K |
| 2026-06-08 | KRW 10.100,00 | -2,70 % | KRW 10.380,00 | KRW 10.490,00 | KRW 9.870,00 | 24,76K |
| 2026-06-05 | KRW 10.380,00 | 0,00 % | KRW 10.500,00 | KRW 10.580,00 | KRW 10.230,00 | 12,11K |
| 2026-06-04 | KRW 10.380,00 | +0,48 % | KRW 10.150,00 | KRW 10.960,00 | KRW 10.030,00 | 19,35K |
| 2026-06-02 | KRW 10.330,00 | +1,27 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.920,00 | 22,83K |
| 2026-06-01 | KRW 10.200,00 | -5,12 % | KRW 10.670,00 | KRW 10.750,00 | KRW 10.200,00 | 22,54K |
| 2026-05-29 | KRW 10.750,00 | -4,27 % | KRW 11.230,00 | KRW 11.350,00 | KRW 10.660,00 | 17,19K |
| 2026-05-28 | KRW 11.230,00 | -2,43 % | KRW 11.510,00 | KRW 11.540,00 | KRW 11.000,00 | 14,34K |
| 2026-05-27 | KRW 11.510,00 | -4,88 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.500,00 | 14,68K |
| 2026-05-26 | KRW 12.100,00 | -2,42 % | KRW 12.450,00 | KRW 12.500,00 | KRW 12.000,00 | 15,63K |
| 2026-05-22 | KRW 12.400,00 | +2,39 % | KRW 12.300,00 | KRW 12.400,00 | KRW 12.140,00 | 5,69K |