HANWHA INVESTMENT&SECURITIES Co. Ltd. 003530
KRX · Südkorea · Finanzen
KRW 4.635,00+185,00 (+4,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4.450,00 | -2,20 % | KRW 4.555,00 | KRW 4.585,00 | KRW 4.450,00 | 2,40M |
| 2026-09-29 | KRW 4.550,00 | -1,41 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.490,00 | 596,32K |
| 2026-09-28 | KRW 4.615,00 | +0,65 % | KRW 4.585,00 | KRW 4.655,00 | KRW 4.500,00 | 667,87K |
| 2026-09-23 | KRW 4.585,00 | -1,71 % | KRW 4.675,00 | KRW 4.700,00 | KRW 4.575,00 | 677,84K |
| 2026-09-22 | KRW 4.665,00 | +0,21 % | KRW 4.770,00 | KRW 4.995,00 | KRW 4.645,00 | 2,46M |
| 2026-09-21 | KRW 4.655,00 | +3,56 % | KRW 4.600,00 | KRW 4.720,00 | KRW 4.580,00 | 1,58M |
| 2026-09-18 | KRW 4.495,00 | -2,28 % | KRW 4.660,00 | KRW 4.710,00 | KRW 4.495,00 | 1,11M |
| 2026-09-17 | KRW 4.600,00 | +0,22 % | KRW 4.550,00 | KRW 4.675,00 | KRW 4.550,00 | 708,90K |
| 2026-09-16 | KRW 4.590,00 | -3,27 % | KRW 4.630,00 | KRW 4.690,00 | KRW 4.525,00 | 1,42M |
| 2026-09-15 | KRW 4.745,00 | -1,35 % | KRW 4.860,00 | KRW 4.910,00 | KRW 4.695,00 | 1,04M |
| 2026-09-14 | KRW 4.810,00 | +0,52 % | KRW 4.710,00 | KRW 4.850,00 | KRW 4.665,00 | 818,98K |
| 2026-09-11 | KRW 4.785,00 | -1,95 % | KRW 4.740,00 | KRW 4.830,00 | KRW 4.735,00 | 592,50K |
| 2026-09-10 | KRW 4.880,00 | +0,72 % | KRW 4.795,00 | KRW 4.895,00 | KRW 4.675,00 | 1,39M |
| 2026-09-09 | KRW 4.845,00 | -0,51 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.790,00 | 1,12M |
| 2026-09-08 | KRW 4.870,00 | -0,92 % | KRW 4.915,00 | KRW 4.970,00 | KRW 4.840,00 | 1,27M |
| 2026-09-07 | KRW 4.915,00 | -3,63 % | KRW 5.050,00 | KRW 5.090,00 | KRW 4.915,00 | 1,72M |
| 2026-09-04 | KRW 5.100,00 | +8,97 % | KRW 4.850,00 | KRW 5.330,00 | KRW 4.850,00 | 7,33M |
| 2026-09-03 | KRW 4.680,00 | -0,43 % | KRW 4.735,00 | KRW 4.815,00 | KRW 4.600,00 | 1,08M |
| 2026-09-02 | KRW 4.700,00 | -4,67 % | KRW 4.820,00 | KRW 4.855,00 | KRW 4.700,00 | 912,33K |
| 2026-09-01 | KRW 4.930,00 | 0,00 % | KRW 4.935,00 | KRW 4.960,00 | KRW 4.795,00 | 1,03M |
| 2026-08-31 | KRW 4.930,00 | -1,40 % | KRW 4.870,00 | KRW 4.930,00 | KRW 4.735,00 | 1,39M |
| 2026-08-28 | KRW 5.000,00 | +4,17 % | KRW 4.900,00 | KRW 5.180,00 | KRW 4.840,00 | 3,69M |
| 2026-08-27 | KRW 4.800,00 | -3,81 % | KRW 4.990,00 | KRW 5.060,00 | KRW 4.780,00 | 1,73M |
| 2026-08-26 | KRW 4.990,00 | -0,80 % | KRW 5.010,00 | KRW 5.070,00 | KRW 4.850,00 | 2,42M |
| 2026-08-25 | KRW 5.030,00 | +3,71 % | KRW 4.915,00 | KRW 5.160,00 | KRW 4.790,00 | 5,48M |
| 2026-08-24 | KRW 4.850,00 | -0,41 % | KRW 5.080,00 | KRW 5.280,00 | KRW 4.720,00 | 5,12M |
| 2026-08-21 | KRW 4.870,00 | +2,96 % | KRW 4.790,00 | KRW 5.070,00 | KRW 4.620,00 | 6,99M |
| 2026-08-20 | KRW 4.730,00 | +7,62 % | KRW 4.585,00 | KRW 4.835,00 | KRW 4.585,00 | 1,62M |
| 2026-08-19 | KRW 4.395,00 | -3,41 % | KRW 4.410,00 | KRW 4.515,00 | KRW 4.360,00 | 538,13K |
| 2026-08-18 | KRW 4.550,00 | -4,81 % | KRW 4.785,00 | KRW 4.790,00 | KRW 4.525,00 | 754,55K |
| 2026-08-14 | KRW 4.780,00 | +3,24 % | KRW 4.685,00 | KRW 4.780,00 | KRW 4.630,00 | 737,01K |
| 2026-08-13 | KRW 4.630,00 | -0,64 % | KRW 4.780,00 | KRW 4.865,00 | KRW 4.615,00 | 1,09M |
| 2026-08-12 | KRW 4.660,00 | +1,86 % | KRW 4.580,00 | KRW 4.680,00 | KRW 4.520,00 | 723,57K |
| 2026-08-11 | KRW 4.575,00 | +0,44 % | KRW 4.555,00 | KRW 4.625,00 | KRW 4.510,00 | 506,88K |
| 2026-08-10 | KRW 4.555,00 | +3,88 % | KRW 4.445,00 | KRW 4.565,00 | KRW 4.405,00 | 758,95K |
| 2026-08-07 | KRW 4.385,00 | -1,02 % | KRW 4.435,00 | KRW 4.505,00 | KRW 4.295,00 | 565,99K |
| 2026-08-06 | KRW 4.430,00 | +0,23 % | KRW 4.390,00 | KRW 4.450,00 | KRW 4.335,00 | 633,29K |
| 2026-08-05 | KRW 4.420,00 | +2,08 % | KRW 4.450,00 | KRW 4.515,00 | KRW 4.400,00 | 868,57K |
| 2026-08-04 | KRW 4.330,00 | +3,71 % | KRW 4.210,00 | KRW 4.330,00 | KRW 4.180,00 | 585,02K |
| 2026-08-03 | KRW 4.175,00 | +0,60 % | KRW 4.050,00 | KRW 4.235,00 | KRW 3.975,00 | 765,26K |
| 2026-07-31 | KRW 4.150,00 | +12,93 % | KRW 3.865,00 | KRW 4.165,00 | KRW 3.855,00 | 1,58M |
| 2026-07-30 | KRW 3.675,00 | 0,00 % | KRW 3.515,00 | KRW 3.885,00 | KRW 3.515,00 | 1,23M |
| 2026-07-29 | KRW 3.675,00 | -6,49 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.520,00 | 2,17M |
| 2026-07-28 | KRW 3.930,00 | -8,82 % | KRW 4.185,00 | KRW 4.215,00 | KRW 3.900,00 | 1,42M |
| 2026-07-27 | KRW 4.310,00 | +0,94 % | KRW 4.330,00 | KRW 4.415,00 | KRW 4.260,00 | 737,94K |
| 2026-07-24 | KRW 4.270,00 | -3,72 % | KRW 4.360,00 | KRW 4.415,00 | KRW 4.250,00 | 814,49K |
| 2026-07-23 | KRW 4.435,00 | +4,72 % | KRW 4.295,00 | KRW 4.445,00 | KRW 4.255,00 | 1,11M |
| 2026-07-22 | KRW 4.235,00 | -0,82 % | KRW 4.380,00 | KRW 4.475,00 | KRW 4.235,00 | 789,56K |
| 2026-07-21 | KRW 4.270,00 | 0,00 % | KRW 4.270,00 | KRW 4.340,00 | KRW 4.110,00 | 836,21K |
| 2026-07-20 | KRW 4.270,00 | -4,69 % | KRW 4.410,00 | KRW 4.435,00 | KRW 4.225,00 | 957,18K |
| 2026-07-16 | KRW 4.480,00 | -3,55 % | KRW 4.500,00 | KRW 4.615,00 | KRW 4.430,00 | 835,27K |
| 2026-07-15 | KRW 4.645,00 | +5,33 % | KRW 4.560,00 | KRW 4.740,00 | KRW 4.560,00 | 972,20K |
| 2026-07-14 | KRW 4.410,00 | -2,76 % | KRW 4.520,00 | KRW 4.560,00 | KRW 4.250,00 | 1,38M |
| 2026-07-13 | KRW 4.535,00 | -5,32 % | KRW 4.790,00 | KRW 4.930,00 | KRW 4.505,00 | 1,16M |
| 2026-07-10 | KRW 4.790,00 | +9,61 % | KRW 4.415,00 | KRW 4.890,00 | KRW 4.415,00 | 1,49M |
| 2026-07-09 | KRW 4.370,00 | -2,56 % | KRW 4.500,00 | KRW 4.565,00 | KRW 4.290,00 | 1,00M |
| 2026-07-08 | KRW 4.485,00 | -5,78 % | KRW 4.680,00 | KRW 4.815,00 | KRW 4.440,00 | 1,67M |
| 2026-07-07 | KRW 4.760,00 | -4,51 % | KRW 4.870,00 | KRW 4.920,00 | KRW 4.650,00 | 1,18M |
| 2026-07-06 | KRW 4.985,00 | +0,50 % | KRW 5.000,00 | KRW 5.210,00 | KRW 4.860,00 | 1,23M |
| 2026-07-03 | KRW 4.960,00 | +5,08 % | KRW 4.740,00 | KRW 4.975,00 | KRW 4.580,00 | 1,20M |
| 2026-07-02 | KRW 4.720,00 | -5,13 % | KRW 4.850,00 | KRW 4.935,00 | KRW 4.700,00 | 973,04K |
| 2026-07-01 | KRW 4.975,00 | +2,05 % | KRW 4.940,00 | KRW 5.160,00 | KRW 4.940,00 | 963,11K |
| 2026-06-30 | KRW 4.875,00 | -3,47 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.865,00 | 881,28K |
| 2026-06-29 | KRW 5.050,00 | +7,91 % | KRW 4.685,00 | KRW 5.070,00 | KRW 4.615,00 | 1,25M |
| 2026-06-26 | KRW 4.680,00 | -6,59 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.550,00 | 1,87M |
| 2026-06-25 | KRW 5.010,00 | 0,00 % | KRW 5.070,00 | KRW 5.350,00 | KRW 4.990,00 | 1,30M |
| 2026-06-24 | KRW 5.010,00 | 0,00 % | KRW 5.000,00 | KRW 5.120,00 | KRW 4.890,00 | 1,44M |
| 2026-06-23 | KRW 5.010,00 | -6,70 % | KRW 5.350,00 | KRW 5.470,00 | KRW 5.010,00 | 1,67M |
| 2026-06-22 | KRW 5.370,00 | -3,94 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.280,00 | 1,26M |
| 2026-06-19 | KRW 5.590,00 | -2,27 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.400,00 | 1,59M |
| 2026-06-18 | KRW 5.720,00 | -3,54 % | KRW 5.930,00 | KRW 5.970,00 | KRW 5.640,00 | 1,46M |
| 2026-06-17 | KRW 5.930,00 | 0,00 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.820,00 | 1,03M |
| 2026-06-16 | KRW 5.930,00 | +0,51 % | KRW 5.950,00 | KRW 6.090,00 | KRW 5.880,00 | 1,15M |
| 2026-06-15 | KRW 5.900,00 | +0,85 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.860,00 | 1,25M |
| 2026-06-12 | KRW 5.850,00 | +6,75 % | KRW 5.700,00 | KRW 5.970,00 | KRW 5.700,00 | 1,83M |
| 2026-06-11 | KRW 5.480,00 | +0,74 % | KRW 5.260,00 | KRW 5.490,00 | KRW 5.200,00 | 1,26M |
| 2026-06-10 | KRW 5.440,00 | -3,89 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.320,00 | 1,80K |
| 2026-06-09 | KRW 5.660,00 | +5,20 % | KRW 5.430,00 | KRW 5.790,00 | KRW 5.350,00 | 1,73M |
| 2026-06-08 | KRW 5.380,00 | -9,88 % | KRW 5.470,00 | KRW 5.650,00 | KRW 5.360,00 | 1,68M |
| 2026-06-05 | KRW 5.970,00 | -0,50 % | KRW 6.040,00 | KRW 6.350,00 | KRW 5.820,00 | 2,24M |
| 2026-06-04 | KRW 6.000,00 | +3,45 % | KRW 5.840,00 | KRW 6.070,00 | KRW 5.810,00 | 1,28M |
| 2026-06-02 | KRW 5.800,00 | -3,97 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.710,00 | 2,02M |
| 2026-06-01 | KRW 6.040,00 | -1,31 % | KRW 6.120,00 | KRW 6.390,00 | KRW 5.900,00 | 2,94M |
| 2026-05-29 | KRW 6.120,00 | -1,29 % | KRW 6.290,00 | KRW 6.390,00 | KRW 6.000,00 | 1,82M |
| 2026-05-28 | KRW 6.200,00 | -2,21 % | KRW 6.350,00 | KRW 6.420,00 | KRW 5.920,00 | 2,53M |
| 2026-05-27 | KRW 6.340,00 | -5,37 % | KRW 6.810,00 | KRW 6.890,00 | KRW 6.320,00 | 2,43M |
| 2026-05-26 | KRW 6.700,00 | -3,04 % | KRW 7.030,00 | KRW 7.170,00 | KRW 6.680,00 | 2,47M |
| 2026-05-22 | KRW 6.910,00 | +2,67 % | KRW 6.830,00 | KRW 7.100,00 | KRW 6.760,00 | 1,73M |
| 2026-05-21 | KRW 6.730,00 | +7,17 % | KRW 6.770,00 | KRW 6.850,00 | KRW 6.580,00 | 2,55M |
| 2026-05-20 | KRW 6.280,00 | -4,56 % | KRW 6.530,00 | KRW 6.620,00 | KRW 6.170,00 | 2,48M |