Hansol Logistics Co., Ltd. 009180
KRX · Südkorea · Transport
KRW 2.810,00+35,00 (+1,26 %)
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 2.810,00 | +1,26 % | KRW 2.780,00 | KRW 2.815,00 | KRW 2.770,00 | 32,10K |
| 2026-10-01 | KRW 2.775,00 | -0,54 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.745,00 | 15,54K |
| 2026-09-30 | KRW 2.790,00 | +1,27 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.770,00 | 26,43K |
| 2026-09-29 | KRW 2.755,00 | 0,00 % | KRW 2.780,00 | KRW 2.785,00 | KRW 2.755,00 | 44,62K |
| 2026-09-28 | KRW 2.755,00 | -0,18 % | KRW 2.760,00 | KRW 2.775,00 | KRW 2.735,00 | 16,12K |
| 2026-09-23 | KRW 2.760,00 | +0,18 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.745,00 | 8,91K |
| 2026-09-22 | KRW 2.755,00 | +0,18 % | KRW 2.765,00 | KRW 2.770,00 | KRW 2.725,00 | 12,27K |
| 2026-09-21 | KRW 2.750,00 | -0,54 % | KRW 2.765,00 | KRW 2.770,00 | KRW 2.740,00 | 18,66K |
| 2026-09-18 | KRW 2.765,00 | -0,18 % | KRW 2.770,00 | KRW 2.785,00 | KRW 2.755,00 | 10,83K |
| 2026-09-17 | KRW 2.770,00 | 0,00 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.745,00 | 24,20K |
| 2026-09-16 | KRW 2.770,00 | -0,36 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.745,00 | 12,34K |
| 2026-09-15 | KRW 2.780,00 | 0,00 % | KRW 2.755,00 | KRW 2.790,00 | KRW 2.745,00 | 10,30K |
| 2026-09-14 | KRW 2.780,00 | +0,18 % | KRW 2.775,00 | KRW 2.780,00 | KRW 2.740,00 | 13,92K |
| 2026-09-11 | KRW 2.775,00 | +0,54 % | KRW 2.735,00 | KRW 2.775,00 | KRW 2.735,00 | 18,56K |
| 2026-09-10 | KRW 2.760,00 | 0,00 % | KRW 2.750,00 | KRW 2.780,00 | KRW 2.730,00 | 53,86K |
| 2026-09-09 | KRW 2.760,00 | -0,54 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.750,00 | 6,80K |
| 2026-09-08 | KRW 2.775,00 | -0,18 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.755,00 | 13,11K |
| 2026-09-07 | KRW 2.780,00 | -0,71 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.775,00 | 11,03K |
| 2026-09-04 | KRW 2.800,00 | +0,54 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.760,00 | 25,96K |
| 2026-09-03 | KRW 2.785,00 | -0,18 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.755,00 | 50,05K |
| 2026-09-02 | KRW 2.790,00 | -1,24 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.765,00 | 42,99K |
| 2026-09-01 | KRW 2.825,00 | +1,44 % | KRW 2.775,00 | KRW 2.855,00 | KRW 2.735,00 | 74,56K |
| 2026-08-31 | KRW 2.785,00 | 0,00 % | KRW 2.780,00 | KRW 2.785,00 | KRW 2.735,00 | 21,95K |
| 2026-08-28 | KRW 2.785,00 | +0,91 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.740,00 | 41,59K |
| 2026-08-27 | KRW 2.760,00 | -1,60 % | KRW 2.810,00 | KRW 2.815,00 | KRW 2.730,00 | 26,16K |
| 2026-08-26 | KRW 2.805,00 | +0,18 % | KRW 2.805,00 | KRW 2.820,00 | KRW 2.770,00 | 32,47K |
| 2026-08-25 | KRW 2.800,00 | +1,82 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.700,00 | 57,56K |
| 2026-08-24 | KRW 2.750,00 | +0,92 % | KRW 2.735,00 | KRW 2.755,00 | KRW 2.720,00 | 21,09K |
| 2026-08-21 | KRW 2.725,00 | -0,37 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.700,00 | 11,93K |
| 2026-08-20 | KRW 2.735,00 | 0,00 % | KRW 2.735,00 | KRW 2.755,00 | KRW 2.710,00 | 30,21K |
| 2026-08-19 | KRW 2.735,00 | -1,62 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.710,00 | 33,56K |
| 2026-08-18 | KRW 2.780,00 | -1,24 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.740,00 | 77,03K |
| 2026-08-14 | KRW 2.815,00 | +0,36 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.770,00 | 50,55K |
| 2026-08-13 | KRW 2.805,00 | -0,53 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.785,00 | 54,12K |
| 2026-08-12 | KRW 2.820,00 | 0,00 % | KRW 2.820,00 | KRW 2.830,00 | KRW 2.780,00 | 35,76K |
| 2026-08-11 | KRW 2.820,00 | +0,89 % | KRW 2.795,00 | KRW 2.825,00 | KRW 2.790,00 | 43,75K |
| 2026-08-10 | KRW 2.795,00 | +1,64 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.750,00 | 51,51K |
| 2026-08-07 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.720,00 | 24,50K |
| 2026-08-06 | KRW 2.750,00 | -1,26 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.730,00 | 33,25K |
| 2026-08-05 | KRW 2.785,00 | +0,54 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.765,00 | 29,95K |
| 2026-08-04 | KRW 2.770,00 | +1,09 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.720,00 | 25,43K |
| 2026-08-03 | KRW 2.740,00 | -0,36 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.700,00 | 32,29K |
| 2026-07-31 | KRW 2.750,00 | +2,42 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.675,00 | 25,06K |
| 2026-07-30 | KRW 2.685,00 | +1,32 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.620,00 | 65,99K |
| 2026-07-29 | KRW 2.650,00 | -1,49 % | KRW 2.710,00 | KRW 2.765,00 | KRW 2.530,00 | 141,10K |
| 2026-07-28 | KRW 2.690,00 | -2,54 % | KRW 2.760,00 | KRW 2.775,00 | KRW 2.640,00 | 89,34K |
| 2026-07-27 | KRW 2.760,00 | -0,72 % | KRW 2.755,00 | KRW 2.785,00 | KRW 2.740,00 | 20,87K |
| 2026-07-24 | KRW 2.780,00 | +1,46 % | KRW 2.735,00 | KRW 2.815,00 | KRW 2.710,00 | 42,01K |
| 2026-07-23 | KRW 2.740,00 | +1,86 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.690,00 | 39,77K |
| 2026-07-22 | KRW 2.690,00 | -2,00 % | KRW 2.750,00 | KRW 2.770,00 | KRW 2.690,00 | 31,21K |
| 2026-07-21 | KRW 2.745,00 | +0,73 % | KRW 2.680,00 | KRW 2.765,00 | KRW 2.630,00 | 74,14K |
| 2026-07-20 | KRW 2.725,00 | -1,45 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.680,00 | 75,40K |
| 2026-07-16 | KRW 2.765,00 | +0,36 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.690,00 | 34,50K |
| 2026-07-15 | KRW 2.755,00 | +1,85 % | KRW 2.730,00 | KRW 2.755,00 | KRW 2.700,00 | 47,36K |
| 2026-07-14 | KRW 2.705,00 | +0,74 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.660,00 | 81,58K |
| 2026-07-13 | KRW 2.685,00 | -2,89 % | KRW 2.745,00 | KRW 2.795,00 | KRW 2.680,00 | 78,29K |
| 2026-07-10 | KRW 2.765,00 | +2,98 % | KRW 2.705,00 | KRW 2.770,00 | KRW 2.685,00 | 43,51K |
| 2026-07-09 | KRW 2.685,00 | +0,75 % | KRW 2.685,00 | KRW 2.720,00 | KRW 2.610,00 | 36,88K |
| 2026-07-08 | KRW 2.665,00 | -2,38 % | KRW 2.730,00 | KRW 2.745,00 | KRW 2.640,00 | 73,43K |
| 2026-07-07 | KRW 2.730,00 | 0,00 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.685,00 | 53,93K |
| 2026-07-06 | KRW 2.730,00 | -0,73 % | KRW 2.775,00 | KRW 2.795,00 | KRW 2.725,00 | 35,60K |
| 2026-07-03 | KRW 2.750,00 | +1,48 % | KRW 2.720,00 | KRW 2.760,00 | KRW 2.680,00 | 28,50K |
| 2026-07-02 | KRW 2.710,00 | -2,69 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.710,00 | 58,29K |
| 2026-07-01 | KRW 2.785,00 | 0,00 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.725,00 | 58,74K |
| 2026-06-30 | KRW 2.785,00 | +0,54 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.745,00 | 63,84K |
| 2026-06-29 | KRW 2.770,00 | +3,36 % | KRW 2.665,00 | KRW 2.785,00 | KRW 2.665,00 | 62,05K |
| 2026-06-26 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.715,00 | KRW 2.645,00 | 86,37K |
| 2026-06-25 | KRW 2.680,00 | 0,00 % | KRW 2.655,00 | KRW 2.730,00 | KRW 2.640,00 | 55,65K |
| 2026-06-24 | KRW 2.680,00 | -0,56 % | KRW 2.680,00 | KRW 2.715,00 | KRW 2.640,00 | 65,31K |
| 2026-06-23 | KRW 2.695,00 | -3,41 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.640,00 | 130,29K |
| 2026-06-22 | KRW 2.790,00 | -0,18 % | KRW 2.795,00 | KRW 2.830,00 | KRW 2.740,00 | 80,48K |
| 2026-06-19 | KRW 2.795,00 | -1,24 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.755,00 | 59,64K |
| 2026-06-18 | KRW 2.830,00 | -0,88 % | KRW 2.855,00 | KRW 2.870,00 | KRW 2.800,00 | 65,20K |
| 2026-06-17 | KRW 2.855,00 | -1,04 % | KRW 2.870,00 | KRW 2.905,00 | KRW 2.835,00 | 47,90K |
| 2026-06-16 | KRW 2.885,00 | +1,41 % | KRW 2.845,00 | KRW 2.900,00 | KRW 2.790,00 | 86,34K |
| 2026-06-15 | KRW 2.845,00 | +0,71 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.810,00 | 121,32K |
| 2026-06-12 | KRW 2.825,00 | +2,73 % | KRW 2.750,00 | KRW 2.885,00 | KRW 2.750,00 | 81,87K |
| 2026-06-11 | KRW 2.750,00 | +2,04 % | KRW 2.680,00 | KRW 2.820,00 | KRW 2.620,00 | 125,54K |
| 2026-06-10 | KRW 2.695,00 | -0,19 % | KRW 2.695,00 | KRW 2.720,00 | KRW 2.630,00 | 117 |
| 2026-06-09 | KRW 2.700,00 | +5,26 % | KRW 2.645,00 | KRW 2.740,00 | KRW 2.580,00 | 80,05K |
| 2026-06-08 | KRW 2.565,00 | -5,70 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.550,00 | 293,16K |
| 2026-06-05 | KRW 2.720,00 | -0,91 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.690,00 | 58,26K |
| 2026-06-04 | KRW 2.745,00 | +0,73 % | KRW 2.690,00 | KRW 2.820,00 | KRW 2.690,00 | 96,54K |
| 2026-06-02 | KRW 2.725,00 | +0,18 % | KRW 2.720,00 | KRW 2.750,00 | KRW 2.655,00 | 148,98K |
| 2026-06-01 | KRW 2.720,00 | -4,39 % | KRW 2.840,00 | KRW 2.845,00 | KRW 2.720,00 | 180,65K |
| 2026-05-29 | KRW 2.845,00 | -1,56 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.795,00 | 129,56K |
| 2026-05-28 | KRW 2.890,00 | -0,69 % | KRW 2.915,00 | KRW 2.925,00 | KRW 2.830,00 | 161,35K |
| 2026-05-27 | KRW 2.910,00 | -2,18 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.905,00 | 124,51K |
| 2026-05-26 | KRW 2.975,00 | -2,78 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.975,00 | 143,93K |
| 2026-05-22 | KRW 3.060,00 | +4,97 % | KRW 2.960,00 | KRW 3.060,00 | KRW 2.945,00 | 100,50K |