Hanssem Co., Ltd 009240
KRX · Südkorea · Langlebige Konsumgüter
KRW 39.000,00-50,00 (-0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 39.000,00 | -0,13 % | KRW 39.500,00 | KRW 39.500,00 | KRW 38.650,00 | 21,89K |
| 2026-09-30 | KRW 39.050,00 | -2,74 % | KRW 40.150,00 | KRW 40.300,00 | KRW 38.700,00 | 28,34K |
| 2026-09-29 | KRW 40.150,00 | -1,47 % | KRW 40.850,00 | KRW 40.900,00 | KRW 39.650,00 | 23,17K |
| 2026-09-28 | KRW 40.750,00 | +2,39 % | KRW 39.650,00 | KRW 41.000,00 | KRW 39.450,00 | 43,56K |
| 2026-09-23 | KRW 39.800,00 | +0,38 % | KRW 39.950,00 | KRW 39.950,00 | KRW 39.250,00 | 20,95K |
| 2026-09-22 | KRW 39.650,00 | +1,02 % | KRW 39.300,00 | KRW 39.800,00 | KRW 39.300,00 | 19,33K |
| 2026-09-21 | KRW 39.250,00 | +0,64 % | KRW 38.650,00 | KRW 39.550,00 | KRW 38.650,00 | 20,57K |
| 2026-09-18 | KRW 39.000,00 | -0,13 % | KRW 39.300,00 | KRW 39.800,00 | KRW 38.850,00 | 28,68K |
| 2026-09-17 | KRW 39.050,00 | +0,26 % | KRW 39.650,00 | KRW 39.650,00 | KRW 38.700,00 | 19,95K |
| 2026-09-16 | KRW 38.950,00 | -0,13 % | KRW 39.100,00 | KRW 39.650,00 | KRW 38.800,00 | 19,33K |
| 2026-09-15 | KRW 39.000,00 | -1,39 % | KRW 39.050,00 | KRW 39.600,00 | KRW 38.800,00 | 22,68K |
| 2026-09-14 | KRW 39.550,00 | +0,51 % | KRW 39.000,00 | KRW 39.750,00 | KRW 38.700,00 | 23,93K |
| 2026-09-11 | KRW 39.350,00 | +0,38 % | KRW 38.450,00 | KRW 39.550,00 | KRW 38.150,00 | 26,71K |
| 2026-09-10 | KRW 39.200,00 | +0,64 % | KRW 38.050,00 | KRW 39.250,00 | KRW 38.050,00 | 32,83K |
| 2026-09-09 | KRW 38.950,00 | +0,13 % | KRW 39.200,00 | KRW 39.200,00 | KRW 38.600,00 | 19,92K |
| 2026-09-08 | KRW 38.900,00 | +1,83 % | KRW 38.650,00 | KRW 39.350,00 | KRW 38.150,00 | 24,32K |
| 2026-09-07 | KRW 38.200,00 | +2,14 % | KRW 37.950,00 | KRW 38.650,00 | KRW 37.650,00 | 34,84K |
| 2026-09-04 | KRW 37.400,00 | +1,08 % | KRW 37.450,00 | KRW 37.900,00 | KRW 37.200,00 | 24,27K |
| 2026-09-03 | KRW 37.000,00 | -1,99 % | KRW 37.900,00 | KRW 38.400,00 | KRW 36.650,00 | 41,43K |
| 2026-09-02 | KRW 37.750,00 | -1,69 % | KRW 38.050,00 | KRW 38.250,00 | KRW 37.700,00 | 25,13K |
| 2026-09-01 | KRW 38.400,00 | -2,04 % | KRW 38.750,00 | KRW 39.350,00 | KRW 38.300,00 | 26,94K |
| 2026-08-31 | KRW 39.200,00 | -1,26 % | KRW 39.650,00 | KRW 39.950,00 | KRW 38.950,00 | 263,76K |
| 2026-08-28 | KRW 39.700,00 | +2,19 % | KRW 38.350,00 | KRW 39.700,00 | KRW 37.800,00 | 33,85K |
| 2026-08-27 | KRW 38.850,00 | -2,75 % | KRW 40.000,00 | KRW 40.000,00 | KRW 38.450,00 | 33,61K |
| 2026-08-26 | KRW 39.950,00 | +2,30 % | KRW 39.250,00 | KRW 40.000,00 | KRW 38.550,00 | 33,14K |
| 2026-08-25 | KRW 39.050,00 | -0,26 % | KRW 39.000,00 | KRW 39.200,00 | KRW 37.900,00 | 27,42K |
| 2026-08-24 | KRW 39.150,00 | +2,89 % | KRW 38.000,00 | KRW 39.250,00 | KRW 37.850,00 | 40,44K |
| 2026-08-21 | KRW 38.050,00 | +1,06 % | KRW 37.450,00 | KRW 38.350,00 | KRW 37.100,00 | 29,86K |
| 2026-08-20 | KRW 37.650,00 | -4,56 % | KRW 39.100,00 | KRW 39.950,00 | KRW 37.500,00 | 47,69K |
| 2026-08-19 | KRW 39.450,00 | -1,13 % | KRW 39.300,00 | KRW 39.900,00 | KRW 38.300,00 | 47,33K |
| 2026-08-18 | KRW 39.900,00 | -1,48 % | KRW 40.100,00 | KRW 41.400,00 | KRW 39.500,00 | 60,81K |
| 2026-08-14 | KRW 40.500,00 | +6,44 % | KRW 37.700,00 | KRW 40.500,00 | KRW 37.700,00 | 60,28K |
| 2026-08-13 | KRW 38.050,00 | -4,76 % | KRW 39.850,00 | KRW 40.000,00 | KRW 37.250,00 | 100,94K |
| 2026-08-12 | KRW 39.950,00 | -5,56 % | KRW 42.050,00 | KRW 42.450,00 | KRW 39.750,00 | 57,65K |
| 2026-08-11 | KRW 42.300,00 | +2,67 % | KRW 41.200,00 | KRW 42.850,00 | KRW 41.100,00 | 60,61K |
| 2026-08-10 | KRW 41.200,00 | +0,86 % | KRW 40.650,00 | KRW 41.250,00 | KRW 40.350,00 | 35,66K |
| 2026-08-07 | KRW 40.850,00 | +1,49 % | KRW 39.850,00 | KRW 41.000,00 | KRW 39.550,00 | 34,81K |
| 2026-08-06 | KRW 40.250,00 | +4,14 % | KRW 38.650,00 | KRW 40.250,00 | KRW 38.650,00 | 42,87K |
| 2026-08-05 | KRW 38.650,00 | -0,90 % | KRW 38.650,00 | KRW 39.850,00 | KRW 38.650,00 | 27,06K |
| 2026-08-04 | KRW 39.000,00 | +3,17 % | KRW 37.600,00 | KRW 39.300,00 | KRW 37.600,00 | 30,77K |
| 2026-08-03 | KRW 37.800,00 | -2,83 % | KRW 38.400,00 | KRW 39.400,00 | KRW 37.550,00 | 34,03K |
| 2026-07-31 | KRW 38.900,00 | -0,64 % | KRW 39.150,00 | KRW 39.450,00 | KRW 37.950,00 | 60,70K |
| 2026-07-30 | KRW 39.150,00 | +3,98 % | KRW 38.000,00 | KRW 39.250,00 | KRW 37.200,00 | 65,32K |
| 2026-07-29 | KRW 37.650,00 | -1,18 % | KRW 38.100,00 | KRW 39.000,00 | KRW 36.400,00 | 59,79K |
| 2026-07-28 | KRW 38.100,00 | -1,55 % | KRW 38.250,00 | KRW 38.550,00 | KRW 37.500,00 | 51,58K |
| 2026-07-27 | KRW 38.700,00 | +1,84 % | KRW 38.100,00 | KRW 39.100,00 | KRW 37.800,00 | 47,65K |
| 2026-07-24 | KRW 38.000,00 | +1,20 % | KRW 37.100,00 | KRW 38.350,00 | KRW 37.050,00 | 45,24K |
| 2026-07-23 | KRW 37.550,00 | +3,02 % | KRW 36.150,00 | KRW 37.650,00 | KRW 36.100,00 | 47,43K |
| 2026-07-22 | KRW 36.450,00 | +3,26 % | KRW 35.700,00 | KRW 36.750,00 | KRW 35.600,00 | 39,81K |
| 2026-07-21 | KRW 35.300,00 | -1,12 % | KRW 35.450,00 | KRW 35.800,00 | KRW 35.100,00 | 31,49K |
| 2026-07-20 | KRW 35.700,00 | +0,85 % | KRW 35.600,00 | KRW 35.900,00 | KRW 34.650,00 | 40,69K |
| 2026-07-16 | KRW 35.400,00 | +1,43 % | KRW 35.200,00 | KRW 36.000,00 | KRW 34.800,00 | 37,34K |
| 2026-07-15 | KRW 34.900,00 | -0,57 % | KRW 35.050,00 | KRW 35.600,00 | KRW 34.800,00 | 42,75K |
| 2026-07-14 | KRW 35.100,00 | +0,86 % | KRW 35.250,00 | KRW 35.750,00 | KRW 34.600,00 | 56,09K |
| 2026-07-13 | KRW 34.800,00 | 0,00 % | KRW 34.700,00 | KRW 35.450,00 | KRW 34.450,00 | 38,61K |
| 2026-07-10 | KRW 34.800,00 | -1,14 % | KRW 35.100,00 | KRW 35.450,00 | KRW 34.800,00 | 36,16K |
| 2026-07-09 | KRW 35.200,00 | +2,62 % | KRW 33.350,00 | KRW 35.200,00 | KRW 33.350,00 | 71,98K |
| 2026-07-08 | KRW 34.300,00 | -2,00 % | KRW 35.050,00 | KRW 35.200,00 | KRW 33.400,00 | 43,77K |
| 2026-07-07 | KRW 35.000,00 | +2,34 % | KRW 34.200,00 | KRW 35.300,00 | KRW 33.950,00 | 55,53K |
| 2026-07-06 | KRW 34.200,00 | +1,33 % | KRW 33.950,00 | KRW 34.550,00 | KRW 33.100,00 | 45,64K |
| 2026-07-03 | KRW 33.750,00 | +0,75 % | KRW 33.950,00 | KRW 34.000,00 | KRW 33.000,00 | 43,25K |
| 2026-07-02 | KRW 33.500,00 | +1,21 % | KRW 33.250,00 | KRW 34.200,00 | KRW 32.550,00 | 47,83K |
| 2026-07-01 | KRW 33.100,00 | +0,91 % | KRW 32.950,00 | KRW 33.500,00 | KRW 32.500,00 | 56,84K |
| 2026-06-30 | KRW 32.800,00 | -3,24 % | KRW 33.900,00 | KRW 34.100,00 | KRW 32.650,00 | 44,55K |
| 2026-06-29 | KRW 33.900,00 | +7,45 % | KRW 30.650,00 | KRW 34.000,00 | KRW 30.500,00 | 68,08K |
| 2026-06-26 | KRW 31.550,00 | -2,77 % | KRW 32.750,00 | KRW 32.750,00 | KRW 31.000,00 | 55,30K |
| 2026-06-25 | KRW 32.450,00 | +1,41 % | KRW 32.500,00 | KRW 33.550,00 | KRW 32.050,00 | 54,90K |
| 2026-06-24 | KRW 32.000,00 | +3,06 % | KRW 30.700,00 | KRW 32.800,00 | KRW 30.700,00 | 51,51K |
| 2026-06-23 | KRW 31.050,00 | -4,46 % | KRW 32.100,00 | KRW 32.500,00 | KRW 31.000,00 | 72,84K |
| 2026-06-22 | KRW 32.500,00 | -2,40 % | KRW 33.300,00 | KRW 34.150,00 | KRW 32.400,00 | 65,37K |
| 2026-06-19 | KRW 33.300,00 | -1,62 % | KRW 33.850,00 | KRW 34.000,00 | KRW 32.700,00 | 63,16K |
| 2026-06-18 | KRW 33.850,00 | -3,56 % | KRW 34.750,00 | KRW 34.950,00 | KRW 33.600,00 | 48,13K |
| 2026-06-17 | KRW 35.100,00 | +0,43 % | KRW 34.950,00 | KRW 35.350,00 | KRW 34.200,00 | 36,53K |
| 2026-06-16 | KRW 34.950,00 | 0,00 % | KRW 35.000,00 | KRW 35.650,00 | KRW 34.650,00 | 48,59K |
| 2026-06-15 | KRW 34.950,00 | +5,27 % | KRW 34.000,00 | KRW 35.000,00 | KRW 33.850,00 | 45,68K |
| 2026-06-12 | KRW 33.200,00 | +2,79 % | KRW 32.850,00 | KRW 34.050,00 | KRW 32.600,00 | 56,23K |
| 2026-06-11 | KRW 32.300,00 | +0,31 % | KRW 31.850,00 | KRW 33.000,00 | KRW 31.200,00 | 95,83K |
| 2026-06-10 | KRW 32.200,00 | +7,69 % | KRW 31.600,00 | KRW 33.600,00 | KRW 31.350,00 | 3 |
| 2026-06-09 | KRW 29.900,00 | +4,73 % | KRW 28.550,00 | KRW 30.250,00 | KRW 28.550,00 | 34,02K |
| 2026-06-08 | KRW 28.550,00 | -7,15 % | KRW 29.000,00 | KRW 30.300,00 | KRW 28.300,00 | 43,11K |
| 2026-06-05 | KRW 30.750,00 | +0,33 % | KRW 31.300,00 | KRW 31.400,00 | KRW 29.800,00 | 39,39K |
| 2026-06-04 | KRW 30.650,00 | -1,92 % | KRW 30.500,00 | KRW 31.400,00 | KRW 30.150,00 | 50,36K |
| 2026-06-02 | KRW 31.250,00 | +0,48 % | KRW 30.700,00 | KRW 31.600,00 | KRW 29.950,00 | 50,03K |
| 2026-06-01 | KRW 31.100,00 | +0,97 % | KRW 30.850,00 | KRW 31.700,00 | KRW 29.750,00 | 65,48K |
| 2026-05-29 | KRW 30.800,00 | +0,33 % | KRW 30.800,00 | KRW 30.800,00 | KRW 29.500,00 | 72,81K |
| 2026-05-28 | KRW 30.700,00 | +1,66 % | KRW 30.050,00 | KRW 30.750,00 | KRW 29.550,00 | 72,53K |
| 2026-05-27 | KRW 30.200,00 | -3,97 % | KRW 31.200,00 | KRW 31.400,00 | KRW 29.800,00 | 131,19K |
| 2026-05-26 | KRW 31.450,00 | -4,41 % | KRW 33.450,00 | KRW 33.500,00 | KRW 31.200,00 | 104,44K |
| 2026-05-22 | KRW 32.900,00 | +3,46 % | KRW 32.000,00 | KRW 33.450,00 | KRW 31.950,00 | 106,60K |
| 2026-05-21 | KRW 31.800,00 | +0,95 % | KRW 31.550,00 | KRW 32.750,00 | KRW 31.300,00 | 104,32K |