HMNEX Co., Ltd. 036170
KRX · Südkorea · Elektronische Technologie
KRW 3.020,00+155,00 (+5,41 %)
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 3.020,00 | +5,41 % | KRW 2.870,00 | KRW 3.115,00 | KRW 2.870,00 | 331,68K |
| 2026-10-01 | KRW 2.865,00 | +3,06 % | KRW 2.780,00 | KRW 2.870,00 | KRW 2.745,00 | 132,42K |
| 2026-09-30 | KRW 2.780,00 | +4,12 % | KRW 2.670,00 | KRW 2.830,00 | KRW 2.650,00 | 181,61K |
| 2026-09-29 | KRW 2.670,00 | -1,66 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.600,00 | 86,95K |
| 2026-09-28 | KRW 2.715,00 | +0,18 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.640,00 | 185,62K |
| 2026-09-23 | KRW 2.710,00 | +4,43 % | KRW 2.600,00 | KRW 2.710,00 | KRW 2.545,00 | 166,27K |
| 2026-09-22 | KRW 2.595,00 | -9,42 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.580,00 | 465,28K |
| 2026-09-21 | KRW 2.865,00 | +8,52 % | KRW 2.665,00 | KRW 2.935,00 | KRW 2.617,00 | 760,38K |
| 2026-09-18 | KRW 2.640,00 | -2,22 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.595,00 | 382,27K |
| 2026-09-17 | KRW 2.700,00 | +8,43 % | KRW 2.500,00 | KRW 2.795,00 | KRW 2.460,00 | 825,43K |
| 2026-09-16 | KRW 2.490,00 | +3,97 % | KRW 2.390,00 | KRW 2.620,00 | KRW 2.385,00 | 476,66K |
| 2026-09-15 | KRW 2.395,00 | +2,35 % | KRW 2.320,00 | KRW 2.490,00 | KRW 2.320,00 | 265,13K |
| 2026-09-14 | KRW 2.340,00 | 0,00 % | KRW 2.290,00 | KRW 2.375,00 | KRW 2.220,00 | 136,36K |
| 2026-09-11 | KRW 2.340,00 | +0,65 % | KRW 2.295,00 | KRW 2.400,00 | KRW 2.265,00 | 181,83K |
| 2026-09-10 | KRW 2.325,00 | +0,22 % | KRW 2.320,00 | KRW 2.405,00 | KRW 2.255,00 | 179,81K |
| 2026-09-09 | KRW 2.320,00 | +3,80 % | KRW 2.235,00 | KRW 2.395,00 | KRW 2.220,00 | 228,50K |
| 2026-09-08 | KRW 2.235,00 | +0,45 % | KRW 2.225,00 | KRW 2.315,00 | KRW 2.205,00 | 224,08K |
| 2026-09-07 | KRW 2.225,00 | -2,84 % | KRW 2.290,00 | KRW 2.315,00 | KRW 2.200,00 | 194,31K |
| 2026-09-04 | KRW 2.290,00 | -1,51 % | KRW 2.335,00 | KRW 2.395,00 | KRW 2.260,00 | 163,35K |
| 2026-09-03 | KRW 2.325,00 | +4,73 % | KRW 2.240,00 | KRW 2.540,00 | KRW 2.150,00 | 514,24K |
| 2026-09-02 | KRW 2.220,00 | -2,42 % | KRW 2.240,00 | KRW 2.295,00 | KRW 2.205,00 | 104,21K |
| 2026-09-01 | KRW 2.275,00 | -0,66 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.215,00 | 149,39K |
| 2026-08-31 | KRW 2.290,00 | -0,22 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.165,00 | 148,99K |
| 2026-08-28 | KRW 2.295,00 | -2,55 % | KRW 2.350,00 | KRW 2.510,00 | KRW 2.270,00 | 193,40K |
| 2026-08-27 | KRW 2.355,00 | -1,26 % | KRW 2.385,00 | KRW 2.400,00 | KRW 2.330,00 | 142,80K |
| 2026-08-26 | KRW 2.385,00 | +0,42 % | KRW 2.375,00 | KRW 2.425,00 | KRW 2.285,00 | 112,80K |
| 2026-08-25 | KRW 2.375,00 | +1,06 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.185,00 | 201,54K |
| 2026-08-24 | KRW 2.350,00 | -0,21 % | KRW 2.355,00 | KRW 2.435,00 | KRW 2.300,00 | 311,61K |
| 2026-08-21 | KRW 2.355,00 | -8,19 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.330,00 | 364,49K |
| 2026-08-20 | KRW 2.565,00 | +1,58 % | KRW 2.545,00 | KRW 2.620,00 | KRW 2.470,00 | 283,40K |
| 2026-08-19 | KRW 2.525,00 | -6,48 % | KRW 2.510,00 | KRW 2.680,00 | KRW 2.495,00 | 470,85K |
| 2026-08-18 | KRW 2.700,00 | -4,09 % | KRW 2.820,00 | KRW 2.865,00 | KRW 2.670,00 | 389,65K |
| 2026-08-14 | KRW 2.815,00 | -0,18 % | KRW 2.845,00 | KRW 2.885,00 | KRW 2.705,00 | 285,97K |
| 2026-08-13 | KRW 2.820,00 | +1,44 % | KRW 2.840,00 | KRW 2.920,00 | KRW 2.810,00 | 354,93K |
| 2026-08-12 | KRW 2.780,00 | -0,36 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.585,00 | 174,70K |
| 2026-08-11 | KRW 2.790,00 | +1,09 % | KRW 2.765,00 | KRW 2.870,00 | KRW 2.710,00 | 298,41K |
| 2026-08-10 | KRW 2.760,00 | +4,35 % | KRW 2.650,00 | KRW 2.810,00 | KRW 2.620,00 | 296,19K |
| 2026-08-07 | KRW 2.645,00 | -0,19 % | KRW 2.665,00 | KRW 2.740,00 | KRW 2.510,00 | 225,59K |
| 2026-08-06 | KRW 2.650,00 | -8,62 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.650,00 | 464,66K |
| 2026-08-05 | KRW 2.900,00 | +12,84 % | KRW 2.680,00 | KRW 2.940,00 | KRW 2.605,00 | 536,25K |
| 2026-08-04 | KRW 2.570,00 | +1,98 % | KRW 2.525,00 | KRW 2.650,00 | KRW 2.500,00 | 355,00K |
| 2026-08-03 | KRW 2.520,00 | -0,20 % | KRW 2.525,00 | KRW 2.695,00 | KRW 2.420,00 | 330,74K |
| 2026-07-31 | KRW 2.525,00 | +16,63 % | KRW 2.290,00 | KRW 2.590,00 | KRW 2.230,00 | 494,20K |
| 2026-07-30 | KRW 2.165,00 | -2,91 % | KRW 2.120,00 | KRW 2.290,00 | KRW 2.050,00 | 445,92K |
| 2026-07-29 | KRW 2.230,00 | -7,47 % | KRW 2.410,00 | KRW 2.500,00 | KRW 1.975,00 | 637,72K |
| 2026-07-28 | KRW 2.410,00 | -8,71 % | KRW 2.510,00 | KRW 2.560,00 | KRW 2.260,00 | 439,29K |
| 2026-07-27 | KRW 2.640,00 | +2,13 % | KRW 2.605,00 | KRW 2.745,00 | KRW 2.535,00 | 260,31K |
| 2026-07-24 | KRW 2.585,00 | -7,18 % | KRW 2.725,00 | KRW 2.770,00 | KRW 2.540,00 | 364,45K |
| 2026-07-23 | KRW 2.785,00 | +1,83 % | KRW 2.745,00 | KRW 2.835,00 | KRW 2.700,00 | 267,70K |
| 2026-07-22 | KRW 2.735,00 | +2,82 % | KRW 2.765,00 | KRW 2.890,00 | KRW 2.710,00 | 378,69K |
| 2026-07-21 | KRW 2.660,00 | +0,38 % | KRW 2.650,00 | KRW 2.725,00 | KRW 2.550,00 | 272,93K |
| 2026-07-20 | KRW 2.650,00 | -5,19 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.600,00 | 228,85K |
| 2026-07-16 | KRW 2.795,00 | -8,51 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.765,00 | 271,02K |
| 2026-07-15 | KRW 3.055,00 | +6,08 % | KRW 2.950,00 | KRW 3.100,00 | KRW 2.880,00 | 253,71K |
| 2026-07-14 | KRW 2.880,00 | -2,37 % | KRW 2.860,00 | KRW 2.965,00 | KRW 2.740,00 | 335,20K |
| 2026-07-13 | KRW 2.950,00 | -6,79 % | KRW 3.165,00 | KRW 3.280,00 | KRW 2.920,00 | 353,97K |
| 2026-07-10 | KRW 3.165,00 | +9,33 % | KRW 2.895,00 | KRW 3.260,00 | KRW 2.880,00 | 565,77K |
| 2026-07-09 | KRW 2.895,00 | +1,05 % | KRW 2.810,00 | KRW 3.035,00 | KRW 2.760,00 | 377,94K |
| 2026-07-08 | KRW 2.865,00 | -1,55 % | KRW 2.795,00 | KRW 2.955,00 | KRW 2.700,00 | 291,45K |
| 2026-07-07 | KRW 2.910,00 | -3,16 % | KRW 3.005,00 | KRW 3.085,00 | KRW 2.855,00 | 312,78K |
| 2026-07-06 | KRW 3.005,00 | -0,66 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.850,00 | 528,74K |
| 2026-07-03 | KRW 3.025,00 | +11,42 % | KRW 2.760,00 | KRW 3.025,00 | KRW 2.560,00 | 778,67K |
| 2026-07-02 | KRW 2.715,00 | -11,85 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.705,00 | 707,33K |
| 2026-07-01 | KRW 3.080,00 | -0,81 % | KRW 3.105,00 | KRW 3.185,00 | KRW 2.950,00 | 487,82K |
| 2026-06-30 | KRW 3.105,00 | 0,00 % | KRW 3.130,00 | KRW 3.155,00 | KRW 2.995,00 | 361,89K |
| 2026-06-29 | KRW 3.105,00 | +1,80 % | KRW 3.000,00 | KRW 3.200,00 | KRW 2.985,00 | 516,20K |
| 2026-06-26 | KRW 3.050,00 | -3,33 % | KRW 3.155,00 | KRW 3.265,00 | KRW 2.955,00 | 800,32K |
| 2026-06-25 | KRW 3.155,00 | -4,39 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.120,00 | 610,68K |
| 2026-06-24 | KRW 3.300,00 | 0,00 % | KRW 3.250,00 | KRW 3.390,00 | KRW 3.195,00 | 628,66K |
| 2026-06-23 | KRW 3.300,00 | -8,33 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.255,00 | 997,32K |
| 2026-06-22 | KRW 3.600,00 | -3,49 % | KRW 3.725,00 | KRW 4.045,00 | KRW 3.530,00 | 788,49K |
| 2026-06-19 | KRW 3.730,00 | -4,24 % | KRW 3.865,00 | KRW 4.000,00 | KRW 3.680,00 | 1,13M |
| 2026-06-18 | KRW 3.895,00 | -2,26 % | KRW 3.980,00 | KRW 4.095,00 | KRW 3.810,00 | 768,52K |
| 2026-06-17 | KRW 3.985,00 | -0,25 % | KRW 3.855,00 | KRW 4.060,00 | KRW 3.835,00 | 852,43K |
| 2026-06-16 | KRW 3.995,00 | -2,68 % | KRW 4.125,00 | KRW 4.175,00 | KRW 3.920,00 | 878,43K |
| 2026-06-15 | KRW 4.105,00 | -5,41 % | KRW 4.420,00 | KRW 4.560,00 | KRW 4.060,00 | 1,14M |
| 2026-06-12 | KRW 4.340,00 | +1,76 % | KRW 4.265,00 | KRW 4.590,00 | KRW 4.080,00 | 1,80M |
| 2026-06-11 | KRW 4.265,00 | -7,28 % | KRW 4.330,00 | KRW 4.490,00 | KRW 4.060,00 | 1,84M |
| 2026-06-10 | KRW 4.600,00 | -15,29 % | KRW 5.480,00 | KRW 5.530,00 | KRW 4.045,00 | 1,62K |
| 2026-06-09 | KRW 5.430,00 | +1,12 % | KRW 5.370,00 | KRW 5.550,00 | KRW 4.955,00 | 3,24M |
| 2026-06-08 | KRW 5.370,00 | +8,27 % | KRW 4.585,00 | KRW 5.850,00 | KRW 4.575,00 | 5,57M |
| 2026-06-05 | KRW 4.960,00 | +3,33 % | KRW 4.800,00 | KRW 5.290,00 | KRW 4.800,00 | 6,68M |
| 2026-06-04 | KRW 4.800,00 | +26,82 % | KRW 4.305,00 | KRW 4.920,00 | KRW 4.145,00 | 6,72M |
| 2026-06-02 | KRW 3.785,00 | -2,95 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.615,00 | 1,18M |
| 2026-06-01 | KRW 3.900,00 | -4,06 % | KRW 4.055,00 | KRW 4.070,00 | KRW 3.650,00 | 1,71M |
| 2026-05-29 | KRW 4.065,00 | -5,47 % | KRW 4.315,00 | KRW 4.365,00 | KRW 3.945,00 | 1,39M |
| 2026-05-28 | KRW 4.300,00 | -4,66 % | KRW 4.570,00 | KRW 4.620,00 | KRW 4.180,00 | 1,62M |
| 2026-05-27 | KRW 4.510,00 | -9,16 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.510,00 | 2,11M |
| 2026-05-26 | KRW 4.965,00 | -9,56 % | KRW 5.650,00 | KRW 5.670,00 | KRW 4.825,00 | 2,85M |
| 2026-05-22 | KRW 5.490,00 | +6,19 % | KRW 5.230,00 | KRW 5.850,00 | KRW 5.200,00 | 1,78M |