Hansae Yes24 Holdings Co., Ltd 016450
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 4.310,00-25,00 (-0,58 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.305,00 | -0,69 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.300,00 | 2,15K |
| 2026-10-01 | KRW 4.335,00 | -0,34 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.295,00 | 18,90K |
| 2026-09-30 | KRW 4.350,00 | +1,28 % | KRW 4.340,00 | KRW 4.350,00 | KRW 4.290,00 | 2,28K |
| 2026-09-29 | KRW 4.295,00 | -0,35 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.280,00 | 12,73K |
| 2026-09-28 | KRW 4.310,00 | 0,00 % | KRW 4.310,00 | KRW 4.345,00 | KRW 4.305,00 | 6,03K |
| 2026-09-23 | KRW 4.310,00 | 0,00 % | KRW 4.310,00 | KRW 4.350,00 | KRW 4.300,00 | 5,23K |
| 2026-09-22 | KRW 4.310,00 | -0,35 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.290,00 | 11,95K |
| 2026-09-21 | KRW 4.325,00 | -0,35 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.280,00 | 13,00K |
| 2026-09-18 | KRW 4.340,00 | +0,46 % | KRW 4.320,00 | KRW 4.350,00 | KRW 4.265,00 | 17,27K |
| 2026-09-17 | KRW 4.320,00 | -0,35 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.290,00 | 12,73K |
| 2026-09-16 | KRW 4.335,00 | -1,81 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.335,00 | 13,66K |
| 2026-09-15 | KRW 4.415,00 | -0,11 % | KRW 4.440,00 | KRW 4.450,00 | KRW 4.350,00 | 11,47K |
| 2026-09-14 | KRW 4.420,00 | -0,45 % | KRW 4.440,00 | KRW 4.450,00 | KRW 4.405,00 | 9,93K |
| 2026-09-11 | KRW 4.440,00 | +0,68 % | KRW 4.435,00 | KRW 4.465,00 | KRW 4.400,00 | 4,55K |
| 2026-09-10 | KRW 4.410,00 | +0,34 % | KRW 4.430,00 | KRW 4.440,00 | KRW 4.400,00 | 4,38K |
| 2026-09-09 | KRW 4.395,00 | -0,45 % | KRW 4.415,00 | KRW 4.440,00 | KRW 4.385,00 | 5,23K |
| 2026-09-08 | KRW 4.415,00 | -0,45 % | KRW 4.460,00 | KRW 4.485,00 | KRW 4.415,00 | 6,11K |
| 2026-09-07 | KRW 4.435,00 | -0,67 % | KRW 4.465,00 | KRW 4.470,00 | KRW 4.420,00 | 9,44K |
| 2026-09-04 | KRW 4.465,00 | -0,56 % | KRW 4.490,00 | KRW 4.530,00 | KRW 4.430,00 | 26,44K |
| 2026-09-03 | KRW 4.490,00 | -1,97 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.490,00 | 24,26K |
| 2026-09-02 | KRW 4.580,00 | +0,99 % | KRW 4.525,00 | KRW 4.595,00 | KRW 4.485,00 | 16,90K |
| 2026-09-01 | KRW 4.535,00 | -1,52 % | KRW 4.605,00 | KRW 4.650,00 | KRW 4.495,00 | 26,75K |
| 2026-08-31 | KRW 4.605,00 | -0,43 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.550,00 | 7,83K |
| 2026-08-28 | KRW 4.625,00 | +1,43 % | KRW 4.560,00 | KRW 4.660,00 | KRW 4.535,00 | 11,62K |
| 2026-08-27 | KRW 4.560,00 | -0,76 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.530,00 | 12,48K |
| 2026-08-26 | KRW 4.595,00 | +1,10 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.530,00 | 20,17K |
| 2026-08-25 | KRW 4.545,00 | +0,11 % | KRW 4.530,00 | KRW 4.560,00 | KRW 4.475,00 | 20,63K |
| 2026-08-24 | KRW 4.540,00 | +1,91 % | KRW 4.460,00 | KRW 4.550,00 | KRW 4.400,00 | 28,80K |
| 2026-08-21 | KRW 4.455,00 | -1,87 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.440,00 | 16,61K |
| 2026-08-20 | KRW 4.540,00 | +0,55 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.440,00 | 17,96K |
| 2026-08-19 | KRW 4.515,00 | +0,67 % | KRW 4.485,00 | KRW 4.530,00 | KRW 4.385,00 | 46,18K |
| 2026-08-18 | KRW 4.485,00 | +1,93 % | KRW 4.500,00 | KRW 4.545,00 | KRW 4.400,00 | 37,00K |
| 2026-08-14 | KRW 4.400,00 | +2,44 % | KRW 4.295,00 | KRW 4.400,00 | KRW 4.270,00 | 15,41K |
| 2026-08-13 | KRW 4.295,00 | -1,04 % | KRW 4.330,00 | KRW 4.385,00 | KRW 4.275,00 | 9,34K |
| 2026-08-12 | KRW 4.340,00 | -2,03 % | KRW 4.420,00 | KRW 4.470,00 | KRW 4.295,00 | 48,46K |
| 2026-08-11 | KRW 4.430,00 | 0,00 % | KRW 4.420,00 | KRW 4.480,00 | KRW 4.375,00 | 8,38K |
| 2026-08-10 | KRW 4.430,00 | +0,23 % | KRW 4.420,00 | KRW 4.440,00 | KRW 4.375,00 | 8,82K |
| 2026-08-07 | KRW 4.420,00 | +1,03 % | KRW 4.375,00 | KRW 4.480,00 | KRW 4.360,00 | 17,49K |
| 2026-08-06 | KRW 4.375,00 | +1,74 % | KRW 4.265,00 | KRW 4.445,00 | KRW 4.265,00 | 9,33K |
| 2026-08-05 | KRW 4.300,00 | -1,04 % | KRW 4.355,00 | KRW 4.425,00 | KRW 4.300,00 | 20,32K |
| 2026-08-04 | KRW 4.345,00 | +0,23 % | KRW 4.275,00 | KRW 4.345,00 | KRW 4.270,00 | 6,75K |
| 2026-08-03 | KRW 4.335,00 | +0,46 % | KRW 4.300,00 | KRW 4.360,00 | KRW 4.270,00 | 5,26K |
| 2026-07-31 | KRW 4.315,00 | +2,01 % | KRW 4.270,00 | KRW 4.345,00 | KRW 4.220,00 | 6,67K |
| 2026-07-30 | KRW 4.230,00 | +1,20 % | KRW 4.150,00 | KRW 4.245,00 | KRW 4.105,00 | 15,75K |
| 2026-07-29 | KRW 4.180,00 | -2,79 % | KRW 4.310,00 | KRW 4.360,00 | KRW 4.110,00 | 27,95K |
| 2026-07-28 | KRW 4.300,00 | -1,15 % | KRW 4.310,00 | KRW 4.375,00 | KRW 4.285,00 | 16,28K |
| 2026-07-27 | KRW 4.350,00 | -1,47 % | KRW 4.415,00 | KRW 4.535,00 | KRW 4.350,00 | 9,69K |
| 2026-07-24 | KRW 4.415,00 | -2,11 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.355,00 | 14,03K |
| 2026-07-23 | KRW 4.510,00 | +4,04 % | KRW 4.300,00 | KRW 4.510,00 | KRW 4.300,00 | 14,39K |
| 2026-07-22 | KRW 4.335,00 | +0,81 % | KRW 4.265,00 | KRW 4.335,00 | KRW 4.265,00 | 3,34K |
| 2026-07-21 | KRW 4.300,00 | -0,92 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.230,00 | 10,08K |
| 2026-07-20 | KRW 4.340,00 | -0,69 % | KRW 4.370,00 | KRW 4.390,00 | KRW 4.230,00 | 11,50K |
| 2026-07-16 | KRW 4.370,00 | +4,05 % | KRW 4.230,00 | KRW 4.440,00 | KRW 4.185,00 | 23,60K |
| 2026-07-15 | KRW 4.200,00 | -0,24 % | KRW 4.235,00 | KRW 4.290,00 | KRW 4.200,00 | 4,97K |
| 2026-07-14 | KRW 4.210,00 | -1,86 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.190,00 | 25,50K |
| 2026-07-13 | KRW 4.290,00 | +0,12 % | KRW 4.250,00 | KRW 4.330,00 | KRW 4.225,00 | 7,90K |
| 2026-07-10 | KRW 4.285,00 | 0,00 % | KRW 4.295,00 | KRW 4.315,00 | KRW 4.250,00 | 10,19K |
| 2026-07-09 | KRW 4.285,00 | -1,72 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.235,00 | 11,20K |
| 2026-07-08 | KRW 4.360,00 | +0,58 % | KRW 4.345,00 | KRW 4.370,00 | KRW 4.280,00 | 17,18K |
| 2026-07-07 | KRW 4.335,00 | +0,23 % | KRW 4.350,00 | KRW 4.360,00 | KRW 4.280,00 | 11,19K |
| 2026-07-06 | KRW 4.325,00 | -0,23 % | KRW 4.350,00 | KRW 4.420,00 | KRW 4.295,00 | 6,84K |
| 2026-07-03 | KRW 4.335,00 | +1,88 % | KRW 4.300,00 | KRW 4.355,00 | KRW 4.240,00 | 21,43K |
| 2026-07-02 | KRW 4.255,00 | +2,28 % | KRW 4.190,00 | KRW 4.350,00 | KRW 4.155,00 | 34,61K |
| 2026-07-01 | KRW 4.160,00 | +0,12 % | KRW 4.185,00 | KRW 4.240,00 | KRW 4.140,00 | 12,95K |
| 2026-06-30 | KRW 4.155,00 | +0,24 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.100,00 | 22,46K |
| 2026-06-29 | KRW 4.145,00 | +2,85 % | KRW 3.990,00 | KRW 4.360,00 | KRW 3.990,00 | 30,21K |
| 2026-06-26 | KRW 4.030,00 | -1,47 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.000,00 | 34,15K |
| 2026-06-25 | KRW 4.090,00 | 0,00 % | KRW 4.095,00 | KRW 4.200,00 | KRW 4.050,00 | 25,10K |
| 2026-06-24 | KRW 4.090,00 | -1,45 % | KRW 4.140,00 | KRW 4.185,00 | KRW 4.090,00 | 23,03K |
| 2026-06-23 | KRW 4.150,00 | -2,35 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.145,00 | 46,57K |
| 2026-06-22 | KRW 4.250,00 | -0,93 % | KRW 4.240,00 | KRW 4.320,00 | KRW 4.235,00 | 8,29K |
| 2026-06-19 | KRW 4.290,00 | -4,67 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.285,00 | 39,19K |
| 2026-06-18 | KRW 4.500,00 | -0,22 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.395,00 | 15,33K |
| 2026-06-17 | KRW 4.510,00 | -0,44 % | KRW 4.530,00 | KRW 4.570,00 | KRW 4.470,00 | 16,53K |
| 2026-06-16 | KRW 4.530,00 | +0,55 % | KRW 4.505,00 | KRW 4.545,00 | KRW 4.370,00 | 26,58K |
| 2026-06-15 | KRW 4.505,00 | +0,11 % | KRW 4.565,00 | KRW 4.605,00 | KRW 4.450,00 | 26,59K |
| 2026-06-12 | KRW 4.500,00 | +4,65 % | KRW 4.300,00 | KRW 4.565,00 | KRW 4.300,00 | 47,00K |
| 2026-06-11 | KRW 4.300,00 | +0,12 % | KRW 4.220,00 | KRW 4.385,00 | KRW 4.220,00 | 21,43K |
| 2026-06-10 | KRW 4.295,00 | -3,16 % | KRW 4.435,00 | KRW 4.445,00 | KRW 4.295,00 | 26,49K |
| 2026-06-09 | KRW 4.435,00 | +5,34 % | KRW 4.290,00 | KRW 4.440,00 | KRW 4.210,00 | 16,75K |
| 2026-06-08 | KRW 4.210,00 | -1,98 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.160,00 | 40,66K |
| 2026-06-05 | KRW 4.295,00 | +1,06 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.220,00 | 11,24K |
| 2026-06-04 | KRW 4.250,00 | 0,00 % | KRW 4.250,00 | KRW 4.290,00 | KRW 4.205,00 | 23,85K |
| 2026-06-02 | KRW 4.250,00 | +0,71 % | KRW 4.220,00 | KRW 4.250,00 | KRW 4.170,00 | 23,03K |
| 2026-06-01 | KRW 4.220,00 | -2,76 % | KRW 4.290,00 | KRW 4.335,00 | KRW 4.200,00 | 37,31K |
| 2026-05-29 | KRW 4.340,00 | +1,76 % | KRW 4.360,00 | KRW 4.400,00 | KRW 4.240,00 | 22,36K |
| 2026-05-28 | KRW 4.265,00 | -1,04 % | KRW 4.305,00 | KRW 4.340,00 | KRW 4.220,00 | 19,69K |
| 2026-05-27 | KRW 4.310,00 | -1,93 % | KRW 4.395,00 | KRW 4.405,00 | KRW 4.255,00 | 21,62K |
| 2026-05-26 | KRW 4.395,00 | +0,92 % | KRW 4.355,00 | KRW 4.495,00 | KRW 4.295,00 | 47,47K |
| 2026-05-22 | KRW 4.355,00 | +2,71 % | KRW 4.240,00 | KRW 4.385,00 | KRW 4.240,00 | 5,97K |