Hanil Holdings Co., Ltd. 003300
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 17.400,00+50,00 (+0,29 %)
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 17.360,00 | +0,06 % | KRW 17.400,00 | KRW 17.510,00 | KRW 17.330,00 | 2,60K |
| 2026-10-01 | KRW 17.350,00 | -1,76 % | KRW 17.660,00 | KRW 17.830,00 | KRW 17.310,00 | 9,73K |
| 2026-09-30 | KRW 17.660,00 | +0,28 % | KRW 17.620,00 | KRW 18.000,00 | KRW 17.390,00 | 14,48K |
| 2026-09-29 | KRW 17.610,00 | -0,11 % | KRW 17.740,00 | KRW 17.740,00 | KRW 17.280,00 | 6,17K |
| 2026-09-28 | KRW 17.630,00 | +0,69 % | KRW 17.850,00 | KRW 17.850,00 | KRW 17.310,00 | 8,72K |
| 2026-09-23 | KRW 17.510,00 | -0,51 % | KRW 17.510,00 | KRW 17.980,00 | KRW 17.410,00 | 6,81K |
| 2026-09-22 | KRW 17.600,00 | +0,23 % | KRW 18.100,00 | KRW 18.100,00 | KRW 17.400,00 | 12,70K |
| 2026-09-21 | KRW 17.560,00 | -1,40 % | KRW 17.900,00 | KRW 18.020,00 | KRW 17.540,00 | 5,42K |
| 2026-09-18 | KRW 17.810,00 | -1,22 % | KRW 18.190,00 | KRW 18.190,00 | KRW 17.630,00 | 15,48K |
| 2026-09-17 | KRW 18.030,00 | +1,69 % | KRW 17.600,00 | KRW 18.190,00 | KRW 17.600,00 | 7,90K |
| 2026-09-16 | KRW 17.730,00 | -0,23 % | KRW 18.150,00 | KRW 18.150,00 | KRW 17.600,00 | 17,56K |
| 2026-09-15 | KRW 17.770,00 | -2,31 % | KRW 18.400,00 | KRW 18.400,00 | KRW 17.770,00 | 5,14K |
| 2026-09-14 | KRW 18.190,00 | +0,89 % | KRW 18.300,00 | KRW 18.430,00 | KRW 17.720,00 | 18,13K |
| 2026-09-11 | KRW 18.030,00 | +0,95 % | KRW 18.100,00 | KRW 18.490,00 | KRW 17.710,00 | 8,98K |
| 2026-09-10 | KRW 17.860,00 | -1,27 % | KRW 18.270,00 | KRW 18.270,00 | KRW 17.320,00 | 79,87K |
| 2026-09-09 | KRW 18.090,00 | -0,60 % | KRW 18.600,00 | KRW 18.600,00 | KRW 17.820,00 | 33,43K |
| 2026-09-08 | KRW 18.200,00 | -1,94 % | KRW 18.560,00 | KRW 18.830,00 | KRW 18.200,00 | 6,44K |
| 2026-09-07 | KRW 18.560,00 | -0,75 % | KRW 18.700,00 | KRW 18.980,00 | KRW 18.440,00 | 6,00K |
| 2026-09-04 | KRW 18.700,00 | -1,53 % | KRW 18.990,00 | KRW 18.990,00 | KRW 18.600,00 | 4,65K |
| 2026-09-03 | KRW 18.990,00 | +0,96 % | KRW 18.660,00 | KRW 19.000,00 | KRW 18.590,00 | 14,78K |
| 2026-09-02 | KRW 18.810,00 | +0,48 % | KRW 18.600,00 | KRW 18.930,00 | KRW 18.410,00 | 18,76K |
| 2026-09-01 | KRW 18.720,00 | -1,06 % | KRW 18.870,00 | KRW 18.870,00 | KRW 18.540,00 | 14,03K |
| 2026-08-31 | KRW 18.920,00 | -1,25 % | KRW 19.000,00 | KRW 19.170,00 | KRW 18.600,00 | 20,21K |
| 2026-08-28 | KRW 19.160,00 | +1,43 % | KRW 18.870,00 | KRW 19.170,00 | KRW 18.310,00 | 39,62K |
| 2026-08-27 | KRW 18.890,00 | +2,94 % | KRW 18.350,00 | KRW 18.970,00 | KRW 18.300,00 | 30,53K |
| 2026-08-26 | KRW 18.350,00 | +0,33 % | KRW 18.250,00 | KRW 18.360,00 | KRW 18.000,00 | 27,92K |
| 2026-08-25 | KRW 18.290,00 | +0,61 % | KRW 18.180,00 | KRW 18.330,00 | KRW 17.810,00 | 12,18K |
| 2026-08-24 | KRW 18.180,00 | +1,45 % | KRW 17.860,00 | KRW 18.180,00 | KRW 17.700,00 | 16,82K |
| 2026-08-21 | KRW 17.920,00 | +1,93 % | KRW 17.540,00 | KRW 17.920,00 | KRW 17.300,00 | 15,30K |
| 2026-08-20 | KRW 17.580,00 | +0,57 % | KRW 17.490,00 | KRW 17.870,00 | KRW 17.460,00 | 38,60K |
| 2026-08-19 | KRW 17.480,00 | +0,23 % | KRW 17.440,00 | KRW 17.540,00 | KRW 17.070,00 | 22,36K |
| 2026-08-18 | KRW 17.440,00 | +1,28 % | KRW 17.470,00 | KRW 17.610,00 | KRW 17.170,00 | 18,34K |
| 2026-08-14 | KRW 17.220,00 | +2,81 % | KRW 16.920,00 | KRW 17.220,00 | KRW 16.770,00 | 9,64K |
| 2026-08-13 | KRW 16.750,00 | +0,30 % | KRW 16.710,00 | KRW 17.140,00 | KRW 16.710,00 | 5,89K |
| 2026-08-12 | KRW 16.700,00 | -3,64 % | KRW 17.330,00 | KRW 17.400,00 | KRW 16.630,00 | 25,08K |
| 2026-08-11 | KRW 17.330,00 | -0,80 % | KRW 17.490,00 | KRW 17.490,00 | KRW 17.270,00 | 12,45K |
| 2026-08-10 | KRW 17.470,00 | -1,47 % | KRW 17.730,00 | KRW 17.840,00 | KRW 17.270,00 | 16,43K |
| 2026-08-07 | KRW 17.730,00 | +0,57 % | KRW 17.830,00 | KRW 17.830,00 | KRW 17.450,00 | 13,10K |
| 2026-08-06 | KRW 17.630,00 | -0,17 % | KRW 17.910,00 | KRW 17.910,00 | KRW 17.360,00 | 9,80K |
| 2026-08-05 | KRW 17.660,00 | -0,28 % | KRW 17.710,00 | KRW 17.940,00 | KRW 17.580,00 | 6,55K |
| 2026-08-04 | KRW 17.710,00 | -0,51 % | KRW 17.800,00 | KRW 18.200,00 | KRW 17.650,00 | 19,68K |
| 2026-08-03 | KRW 17.800,00 | -0,28 % | KRW 18.160,00 | KRW 18.200,00 | KRW 17.490,00 | 27,71K |
| 2026-07-31 | KRW 17.850,00 | +1,71 % | KRW 17.690,00 | KRW 18.100,00 | KRW 17.250,00 | 27,31K |
| 2026-07-30 | KRW 17.550,00 | +4,09 % | KRW 16.870,00 | KRW 17.890,00 | KRW 16.870,00 | 38,84K |
| 2026-07-29 | KRW 16.860,00 | -2,54 % | KRW 17.680,00 | KRW 17.870,00 | KRW 16.720,00 | 51,94K |
| 2026-07-28 | KRW 17.300,00 | -3,03 % | KRW 18.200,00 | KRW 18.200,00 | KRW 17.080,00 | 22,44K |
| 2026-07-27 | KRW 17.840,00 | +1,83 % | KRW 17.520,00 | KRW 18.160,00 | KRW 17.520,00 | 23,89K |
| 2026-07-24 | KRW 17.520,00 | -0,90 % | KRW 17.680,00 | KRW 17.990,00 | KRW 17.230,00 | 20,99K |
| 2026-07-23 | KRW 17.680,00 | +4,43 % | KRW 17.040,00 | KRW 17.790,00 | KRW 17.010,00 | 18,36K |
| 2026-07-22 | KRW 16.930,00 | +0,53 % | KRW 17.170,00 | KRW 17.450,00 | KRW 16.890,00 | 20,47K |
| 2026-07-21 | KRW 16.840,00 | -1,00 % | KRW 17.050,00 | KRW 17.260,00 | KRW 16.730,00 | 21,17K |
| 2026-07-20 | KRW 17.010,00 | +1,37 % | KRW 16.360,00 | KRW 17.100,00 | KRW 16.360,00 | 14,06K |
| 2026-07-16 | KRW 16.780,00 | +2,19 % | KRW 16.870,00 | KRW 17.090,00 | KRW 16.600,00 | 17,25K |
| 2026-07-15 | KRW 16.420,00 | -0,55 % | KRW 16.420,00 | KRW 17.180,00 | KRW 16.420,00 | 12,15K |
| 2026-07-14 | KRW 16.510,00 | +0,67 % | KRW 16.700,00 | KRW 16.910,00 | KRW 16.370,00 | 22,91K |
| 2026-07-13 | KRW 16.400,00 | -3,53 % | KRW 17.080,00 | KRW 17.370,00 | KRW 16.400,00 | 13,59K |
| 2026-07-10 | KRW 17.000,00 | +1,25 % | KRW 16.680,00 | KRW 17.400,00 | KRW 16.680,00 | 12,42K |
| 2026-07-09 | KRW 16.790,00 | -5,51 % | KRW 16.820,00 | KRW 17.770,00 | KRW 16.790,00 | 11,43K |
| 2026-07-08 | KRW 17.770,00 | +4,71 % | KRW 16.930,00 | KRW 17.880,00 | KRW 16.770,00 | 35,31K |
| 2026-07-07 | KRW 16.970,00 | -1,96 % | KRW 17.310,00 | KRW 17.430,00 | KRW 16.520,00 | 10,25K |
| 2026-07-06 | KRW 17.310,00 | +4,40 % | KRW 16.380,00 | KRW 19.770,00 | KRW 16.200,00 | 41,84K |
| 2026-07-03 | KRW 16.580,00 | 0,00 % | KRW 16.580,00 | KRW 16.780,00 | KRW 15.710,00 | 7,09K |
| 2026-07-02 | KRW 16.580,00 | +0,42 % | KRW 16.510,00 | KRW 16.690,00 | KRW 16.150,00 | 13,56K |
| 2026-07-01 | KRW 16.510,00 | +3,19 % | KRW 16.000,00 | KRW 16.590,00 | KRW 15.980,00 | 12,79K |
| 2026-06-30 | KRW 16.000,00 | -1,78 % | KRW 16.100,00 | KRW 16.470,00 | KRW 15.840,00 | 8,66K |
| 2026-06-29 | KRW 16.290,00 | +5,57 % | KRW 15.440,00 | KRW 16.290,00 | KRW 15.440,00 | 6,30K |
| 2026-06-26 | KRW 15.430,00 | -0,32 % | KRW 15.480,00 | KRW 15.640,00 | KRW 15.250,00 | 12,52K |
| 2026-06-25 | KRW 15.480,00 | -2,15 % | KRW 16.080,00 | KRW 16.130,00 | KRW 15.460,00 | 17,07K |
| 2026-06-24 | KRW 15.820,00 | -0,94 % | KRW 15.750,00 | KRW 18.000,00 | KRW 15.750,00 | 15,52K |
| 2026-06-23 | KRW 15.970,00 | -2,32 % | KRW 16.280,00 | KRW 16.900,00 | KRW 15.970,00 | 22,39K |
| 2026-06-22 | KRW 16.350,00 | -2,50 % | KRW 16.660,00 | KRW 16.850,00 | KRW 16.220,00 | 30,94K |
| 2026-06-19 | KRW 16.770,00 | -3,18 % | KRW 17.320,00 | KRW 17.490,00 | KRW 16.450,00 | 17,35K |
| 2026-06-18 | KRW 17.320,00 | -1,70 % | KRW 17.480,00 | KRW 17.710,00 | KRW 17.250,00 | 20,79K |
| 2026-06-17 | KRW 17.620,00 | +0,97 % | KRW 17.450,00 | KRW 17.990,00 | KRW 17.110,00 | 31,70K |
| 2026-06-16 | KRW 17.450,00 | +1,99 % | KRW 16.970,00 | KRW 17.690,00 | KRW 16.930,00 | 35,24K |
| 2026-06-15 | KRW 17.110,00 | +2,89 % | KRW 16.710,00 | KRW 17.110,00 | KRW 16.710,00 | 11,59K |
| 2026-06-12 | KRW 16.630,00 | +2,40 % | KRW 16.590,00 | KRW 16.650,00 | KRW 16.215,00 | 20,93K |
| 2026-06-11 | KRW 16.240,00 | +1,00 % | KRW 16.070,00 | KRW 16.500,00 | KRW 15.750,00 | 14,82K |
| 2026-06-10 | KRW 16.080,00 | -0,06 % | KRW 16.120,00 | KRW 16.220,00 | KRW 15.640,00 | 37,26K |
| 2026-06-09 | KRW 16.090,00 | +0,44 % | KRW 16.150,00 | KRW 16.590,00 | KRW 16.000,00 | 16,40K |
| 2026-06-08 | KRW 16.020,00 | -4,64 % | KRW 15.970,00 | KRW 16.400,00 | KRW 15.970,00 | 17,14K |
| 2026-06-05 | KRW 16.800,00 | +0,66 % | KRW 16.600,00 | KRW 16.980,00 | KRW 16.580,00 | 12,88K |
| 2026-06-04 | KRW 16.690,00 | -1,48 % | KRW 16.940,00 | KRW 17.200,00 | KRW 16.680,00 | 21,93K |
| 2026-06-02 | KRW 16.940,00 | +1,93 % | KRW 16.490,00 | KRW 17.110,00 | KRW 16.130,00 | 24,73K |
| 2026-06-01 | KRW 16.620,00 | +1,84 % | KRW 16.340,00 | KRW 16.980,00 | KRW 16.340,00 | 32,07K |
| 2026-05-29 | KRW 16.320,00 | +0,49 % | KRW 16.350,00 | KRW 16.450,00 | KRW 16.110,00 | 19,75K |
| 2026-05-28 | KRW 16.240,00 | -1,34 % | KRW 16.460,00 | KRW 16.550,00 | KRW 16.000,00 | 32,56K |
| 2026-05-27 | KRW 16.460,00 | -1,20 % | KRW 16.540,00 | KRW 16.800,00 | KRW 16.450,00 | 27,88K |
| 2026-05-26 | KRW 16.660,00 | -0,18 % | KRW 16.800,00 | KRW 16.800,00 | KRW 16.590,00 | 17,54K |
| 2026-05-22 | KRW 16.690,00 | +1,71 % | KRW 16.410,00 | KRW 16.690,00 | KRW 16.370,00 | 7,51K |