Han Express Co., Ltd. 014130
KRX · Südkorea · Transport
KRW 2.705,00+80,00 (+3,05 %)
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 2.625,00 | +0,19 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.600,00 | 598 |
| 2026-09-29 | KRW 2.620,00 | -0,19 % | KRW 2.630,00 | KRW 2.635,00 | KRW 2.585,00 | 4,88K |
| 2026-09-28 | KRW 2.625,00 | +0,96 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.565,00 | 8,55K |
| 2026-09-23 | KRW 2.600,00 | +0,19 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.575,00 | 16,32K |
| 2026-09-22 | KRW 2.595,00 | -1,14 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.580,00 | 9,55K |
| 2026-09-21 | KRW 2.625,00 | -0,19 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.600,00 | 2,84K |
| 2026-09-18 | KRW 2.630,00 | +0,19 % | KRW 2.630,00 | KRW 2.655,00 | KRW 2.600,00 | 9,42K |
| 2026-09-17 | KRW 2.625,00 | -0,94 % | KRW 2.655,00 | KRW 2.660,00 | KRW 2.575,00 | 19,89K |
| 2026-09-16 | KRW 2.650,00 | -0,19 % | KRW 2.650,00 | KRW 2.655,00 | KRW 2.580,00 | 14,07K |
| 2026-09-15 | KRW 2.655,00 | +0,38 % | KRW 2.645,00 | KRW 2.660,00 | KRW 2.585,00 | 11,52K |
| 2026-09-14 | KRW 2.645,00 | +0,76 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.580,00 | 17,78K |
| 2026-09-11 | KRW 2.625,00 | -0,19 % | KRW 2.605,00 | KRW 2.630,00 | KRW 2.590,00 | 8,63K |
| 2026-09-10 | KRW 2.630,00 | +1,15 % | KRW 2.575,00 | KRW 2.635,00 | KRW 2.575,00 | 5,30K |
| 2026-09-09 | KRW 2.600,00 | 0,00 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.550,00 | 11,45K |
| 2026-09-08 | KRW 2.600,00 | +7,00 % | KRW 2.475,00 | KRW 2.610,00 | KRW 2.470,00 | 64,63K |
| 2026-09-07 | KRW 2.430,00 | -0,82 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.405,00 | 1,90K |
| 2026-09-04 | KRW 2.450,00 | +0,20 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.400,00 | 14,38K |
| 2026-09-03 | KRW 2.445,00 | -0,61 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.400,00 | 17,88K |
| 2026-09-02 | KRW 2.460,00 | -0,20 % | KRW 2.450,00 | KRW 2.460,00 | KRW 2.415,00 | 3,87K |
| 2026-09-01 | KRW 2.465,00 | +1,02 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.415,00 | 5,69K |
| 2026-08-31 | KRW 2.440,00 | -1,61 % | KRW 2.460,00 | KRW 2.500,00 | KRW 2.405,00 | 21,38K |
| 2026-08-28 | KRW 2.480,00 | +0,81 % | KRW 2.460,00 | KRW 2.500,00 | KRW 2.405,00 | 22,48K |
| 2026-08-27 | KRW 2.460,00 | -0,40 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.415,00 | 13,87K |
| 2026-08-26 | KRW 2.470,00 | +0,41 % | KRW 2.485,00 | KRW 2.500,00 | KRW 2.425,00 | 9,95K |
| 2026-08-25 | KRW 2.460,00 | +0,41 % | KRW 2.455,00 | KRW 2.495,00 | KRW 2.405,00 | 10,03K |
| 2026-08-24 | KRW 2.450,00 | -1,80 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.420,00 | 8,90K |
| 2026-08-21 | KRW 2.495,00 | +1,42 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.400,00 | 88,79K |
| 2026-08-20 | KRW 2.460,00 | -0,61 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.425,00 | 13,20K |
| 2026-08-19 | KRW 2.475,00 | -1,59 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.445,00 | 11,59K |
| 2026-08-18 | KRW 2.515,00 | -3,82 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.405,00 | 42,65K |
| 2026-08-14 | KRW 2.615,00 | +0,19 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.540,00 | 19,51K |
| 2026-08-13 | KRW 2.610,00 | +0,77 % | KRW 2.590,00 | KRW 2.625,00 | KRW 2.530,00 | 23,47K |
| 2026-08-12 | KRW 2.590,00 | -0,38 % | KRW 2.575,00 | KRW 2.630,00 | KRW 2.555,00 | 18,98K |
| 2026-08-11 | KRW 2.600,00 | +2,56 % | KRW 2.545,00 | KRW 2.630,00 | KRW 2.510,00 | 18,42K |
| 2026-08-10 | KRW 2.535,00 | +0,40 % | KRW 2.475,00 | KRW 2.550,00 | KRW 2.475,00 | 14,38K |
| 2026-08-07 | KRW 2.525,00 | 0,00 % | KRW 2.475,00 | KRW 2.545,00 | KRW 2.450,00 | 25,93K |
| 2026-08-06 | KRW 2.525,00 | -0,39 % | KRW 2.475,00 | KRW 2.550,00 | KRW 2.450,00 | 25,57K |
| 2026-08-05 | KRW 2.535,00 | +2,01 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.415,00 | 35,63K |
| 2026-08-04 | KRW 2.485,00 | +3,33 % | KRW 2.415,00 | KRW 2.550,00 | KRW 2.380,00 | 31,20K |
| 2026-08-03 | KRW 2.405,00 | -3,80 % | KRW 2.380,00 | KRW 2.470,00 | KRW 2.350,00 | 21,05K |
| 2026-07-31 | KRW 2.500,00 | +5,49 % | KRW 2.430,00 | KRW 2.520,00 | KRW 2.325,00 | 29,30K |
| 2026-07-30 | KRW 2.370,00 | +0,21 % | KRW 2.350,00 | KRW 2.445,00 | KRW 2.305,00 | 21,07K |
| 2026-07-29 | KRW 2.365,00 | -3,07 % | KRW 2.470,00 | KRW 2.580,00 | KRW 2.155,00 | 77,17K |
| 2026-07-28 | KRW 2.440,00 | -6,87 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.405,00 | 23,06K |
| 2026-07-27 | KRW 2.620,00 | +2,95 % | KRW 2.530,00 | KRW 2.635,00 | KRW 2.485,00 | 36,42K |
| 2026-07-24 | KRW 2.545,00 | -3,23 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.450,00 | 51,42K |
| 2026-07-23 | KRW 2.630,00 | +11,44 % | KRW 2.365,00 | KRW 2.655,00 | KRW 2.365,00 | 144,53K |
| 2026-07-22 | KRW 2.360,00 | +3,06 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.300,00 | 78,65K |
| 2026-07-21 | KRW 2.290,00 | -4,78 % | KRW 2.415,00 | KRW 2.460,00 | KRW 2.215,00 | 82,09K |
| 2026-07-20 | KRW 2.405,00 | -1,64 % | KRW 2.445,00 | KRW 2.480,00 | KRW 2.345,00 | 62,92K |
| 2026-07-16 | KRW 2.445,00 | +10,14 % | KRW 2.265,00 | KRW 2.630,00 | KRW 2.225,00 | 170,12K |
| 2026-07-15 | KRW 2.220,00 | +5,46 % | KRW 2.135,00 | KRW 2.265,00 | KRW 2.100,00 | 17,96K |
| 2026-07-14 | KRW 2.105,00 | -0,71 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.090,00 | 38,53K |
| 2026-07-13 | KRW 2.120,00 | +0,47 % | KRW 2.130,00 | KRW 2.160,00 | KRW 2.080,00 | 11,39K |
| 2026-07-10 | KRW 2.110,00 | -2,76 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.110,00 | 26,66K |
| 2026-07-09 | KRW 2.170,00 | -1,59 % | KRW 2.175,00 | KRW 2.220,00 | KRW 2.160,00 | 9,20K |
| 2026-07-08 | KRW 2.205,00 | -1,34 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.200,00 | 9,97K |
| 2026-07-07 | KRW 2.235,00 | +0,45 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.180,00 | 34,27K |
| 2026-07-06 | KRW 2.225,00 | +1,37 % | KRW 2.200,00 | KRW 2.275,00 | KRW 2.175,00 | 15,97K |
| 2026-07-03 | KRW 2.195,00 | +2,81 % | KRW 2.135,00 | KRW 2.210,00 | KRW 2.080,00 | 20,46K |
| 2026-07-02 | KRW 2.135,00 | +1,67 % | KRW 2.095,00 | KRW 2.215,00 | KRW 2.040,00 | 35,70K |
| 2026-07-01 | KRW 2.100,00 | +0,48 % | KRW 2.050,00 | KRW 2.170,00 | KRW 2.045,00 | 39,10K |
| 2026-06-30 | KRW 2.090,00 | -4,13 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.055,00 | 31,13K |
| 2026-06-29 | KRW 2.180,00 | +8,73 % | KRW 2.005,00 | KRW 2.190,00 | KRW 2.005,00 | 10,90K |
| 2026-06-26 | KRW 2.005,00 | -4,52 % | KRW 2.065,00 | KRW 2.090,00 | KRW 1.975,00 | 23,47K |
| 2026-06-25 | KRW 2.100,00 | -1,18 % | KRW 2.085,00 | KRW 2.145,00 | KRW 2.080,00 | 14,52K |
| 2026-06-24 | KRW 2.125,00 | +5,46 % | KRW 2.100,00 | KRW 2.150,00 | KRW 1.957,00 | 97,89K |
| 2026-06-23 | KRW 2.015,00 | -4,50 % | KRW 2.110,00 | KRW 2.170,00 | KRW 1.995,00 | 45,22K |
| 2026-06-22 | KRW 2.110,00 | -5,38 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.110,00 | 35,35K |
| 2026-06-19 | KRW 2.230,00 | -4,70 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.200,00 | 17,22K |
| 2026-06-18 | KRW 2.340,00 | -0,21 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.270,00 | 20,01K |
| 2026-06-17 | KRW 2.345,00 | +0,43 % | KRW 2.335,00 | KRW 2.395,00 | KRW 2.295,00 | 15,16K |
| 2026-06-16 | KRW 2.335,00 | -2,71 % | KRW 2.405,00 | KRW 2.445,00 | KRW 2.290,00 | 37,77K |
| 2026-06-15 | KRW 2.400,00 | +6,67 % | KRW 2.310,00 | KRW 2.535,00 | KRW 2.300,00 | 73,16K |
| 2026-06-12 | KRW 2.250,00 | 0,00 % | KRW 2.260,00 | KRW 2.315,00 | KRW 2.240,00 | 28,05K |
| 2026-06-11 | KRW 2.250,00 | -1,10 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.205,00 | 19,69K |
| 2026-06-10 | KRW 2.275,00 | -1,09 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.215,00 | 30,42K |
| 2026-06-09 | KRW 2.300,00 | -0,86 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.250,00 | 19,05K |
| 2026-06-08 | KRW 2.320,00 | -1,90 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.250,00 | 31,25K |
| 2026-06-05 | KRW 2.365,00 | -0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.250,00 | 70,31K |
| 2026-06-04 | KRW 2.375,00 | -0,63 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.280,00 | 61,52K |
| 2026-06-02 | KRW 2.390,00 | -0,21 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.240,00 | 77,39K |
| 2026-06-01 | KRW 2.395,00 | 0,00 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.245,00 | 41,40K |
| 2026-05-29 | KRW 2.395,00 | +0,21 % | KRW 2.370,00 | KRW 2.395,00 | KRW 2.310,00 | 27,00K |
| 2026-05-28 | KRW 2.390,00 | +0,84 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.315,00 | 13,73K |
| 2026-05-27 | KRW 2.370,00 | -3,07 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.360,00 | 22,26K |
| 2026-05-26 | KRW 2.445,00 | -2,00 % | KRW 2.495,00 | KRW 2.520,00 | KRW 2.445,00 | 9,23K |
| 2026-05-22 | KRW 2.495,00 | +2,25 % | KRW 2.440,00 | KRW 2.495,00 | KRW 2.340,00 | 8,75K |
| 2026-05-21 | KRW 2.440,00 | -2,20 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.440,00 | 19,24K |
| 2026-05-20 | KRW 2.495,00 | -1,77 % | KRW 2.540,00 | KRW 2.605,00 | KRW 2.475,00 | 15,36K |