Hanatour Service, Inc. 039130
KRX · Südkorea · Verbraucherdienstleistungen
KRW 29.950,00-100,00 (-0,33 %)
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 29.950,00 | -0,33 % | KRW 29.950,00 | KRW 30.100,00 | KRW 29.800,00 | 13,40K |
| 2026-10-01 | KRW 30.050,00 | 0,00 % | KRW 30.200,00 | KRW 30.250,00 | KRW 29.900,00 | 17,82K |
| 2026-09-30 | KRW 30.050,00 | -0,83 % | KRW 30.400,00 | KRW 30.400,00 | KRW 30.000,00 | 10,62K |
| 2026-09-29 | KRW 30.300,00 | 0,00 % | KRW 30.200,00 | KRW 30.300,00 | KRW 29.850,00 | 13,13K |
| 2026-09-28 | KRW 30.300,00 | -0,33 % | KRW 30.500,00 | KRW 30.700,00 | KRW 30.150,00 | 21,98K |
| 2026-09-23 | KRW 30.400,00 | -0,16 % | KRW 30.700,00 | KRW 30.700,00 | KRW 30.300,00 | 19,32K |
| 2026-09-22 | KRW 30.450,00 | 0,00 % | KRW 30.400,00 | KRW 30.750,00 | KRW 30.300,00 | 21,97K |
| 2026-09-21 | KRW 30.450,00 | 0,00 % | KRW 30.600,00 | KRW 30.700,00 | KRW 30.200,00 | 24,11K |
| 2026-09-18 | KRW 30.450,00 | -4,25 % | KRW 31.800,00 | KRW 32.000,00 | KRW 30.450,00 | 84,72K |
| 2026-09-17 | KRW 31.800,00 | -1,09 % | KRW 32.050,00 | KRW 32.450,00 | KRW 31.800,00 | 16,94K |
| 2026-09-16 | KRW 32.150,00 | -1,83 % | KRW 32.450,00 | KRW 33.050,00 | KRW 31.900,00 | 19,21K |
| 2026-09-15 | KRW 32.750,00 | -1,80 % | KRW 33.000,00 | KRW 33.450,00 | KRW 32.600,00 | 18,01K |
| 2026-09-14 | KRW 33.350,00 | +0,30 % | KRW 33.200,00 | KRW 34.200,00 | KRW 32.750,00 | 32,84K |
| 2026-09-11 | KRW 33.250,00 | +0,30 % | KRW 32.550,00 | KRW 33.600,00 | KRW 32.450,00 | 29,25K |
| 2026-09-10 | KRW 33.150,00 | 0,00 % | KRW 33.100,00 | KRW 33.350,00 | KRW 32.350,00 | 33,02K |
| 2026-09-09 | KRW 33.150,00 | -3,49 % | KRW 34.350,00 | KRW 34.350,00 | KRW 33.000,00 | 53,29K |
| 2026-09-08 | KRW 34.350,00 | +4,73 % | KRW 33.450,00 | KRW 34.950,00 | KRW 33.100,00 | 75,55K |
| 2026-09-07 | KRW 32.800,00 | +0,92 % | KRW 32.700,00 | KRW 33.250,00 | KRW 32.600,00 | 19,89K |
| 2026-09-04 | KRW 32.500,00 | +0,15 % | KRW 32.750,00 | KRW 32.900,00 | KRW 32.400,00 | 21,44K |
| 2026-09-03 | KRW 32.450,00 | -0,46 % | KRW 32.850,00 | KRW 33.000,00 | KRW 32.100,00 | 25,85K |
| 2026-09-02 | KRW 32.600,00 | -1,81 % | KRW 32.900,00 | KRW 32.950,00 | KRW 32.350,00 | 23,70K |
| 2026-09-01 | KRW 33.200,00 | +1,68 % | KRW 32.500,00 | KRW 33.300,00 | KRW 32.400,00 | 27,72K |
| 2026-08-31 | KRW 32.650,00 | -0,76 % | KRW 32.100,00 | KRW 32.750,00 | KRW 32.100,00 | 16,33K |
| 2026-08-28 | KRW 32.900,00 | +2,17 % | KRW 32.250,00 | KRW 33.000,00 | KRW 31.850,00 | 29,03K |
| 2026-08-27 | KRW 32.200,00 | -4,59 % | KRW 33.350,00 | KRW 33.600,00 | KRW 32.050,00 | 61,41K |
| 2026-08-26 | KRW 33.750,00 | +4,98 % | KRW 32.300,00 | KRW 34.000,00 | KRW 32.300,00 | 49,34K |
| 2026-08-25 | KRW 32.150,00 | +0,16 % | KRW 32.600,00 | KRW 32.600,00 | KRW 31.250,00 | 18,73K |
| 2026-08-24 | KRW 32.100,00 | +2,88 % | KRW 31.950,00 | KRW 32.150,00 | KRW 31.200,00 | 26,24K |
| 2026-08-21 | KRW 31.200,00 | -1,42 % | KRW 31.350,00 | KRW 31.400,00 | KRW 30.900,00 | 13,06K |
| 2026-08-20 | KRW 31.650,00 | +0,96 % | KRW 31.650,00 | KRW 31.850,00 | KRW 31.350,00 | 15,91K |
| 2026-08-19 | KRW 31.350,00 | +0,80 % | KRW 30.900,00 | KRW 32.400,00 | KRW 30.400,00 | 32,68K |
| 2026-08-18 | KRW 31.100,00 | -4,89 % | KRW 32.500,00 | KRW 32.700,00 | KRW 30.800,00 | 42,45K |
| 2026-08-14 | KRW 32.700,00 | +2,35 % | KRW 32.150,00 | KRW 32.700,00 | KRW 31.900,00 | 24,76K |
| 2026-08-13 | KRW 31.950,00 | -0,16 % | KRW 32.000,00 | KRW 32.150,00 | KRW 31.625,00 | 18,82K |
| 2026-08-12 | KRW 32.000,00 | +0,63 % | KRW 31.950,00 | KRW 32.300,00 | KRW 31.500,00 | 20,65K |
| 2026-08-11 | KRW 31.800,00 | +0,16 % | KRW 31.750,00 | KRW 32.650,00 | KRW 31.600,00 | 37,51K |
| 2026-08-10 | KRW 31.750,00 | +0,79 % | KRW 31.700,00 | KRW 32.000,00 | KRW 31.200,00 | 18,89K |
| 2026-08-07 | KRW 31.500,00 | -0,94 % | KRW 31.700,00 | KRW 31.800,00 | KRW 31.150,00 | 18,35K |
| 2026-08-06 | KRW 31.800,00 | +0,95 % | KRW 31.200,00 | KRW 31.800,00 | KRW 30.800,00 | 34,03K |
| 2026-08-05 | KRW 31.500,00 | +2,11 % | KRW 31.550,00 | KRW 31.900,00 | KRW 31.400,00 | 24,15K |
| 2026-08-04 | KRW 30.850,00 | +2,32 % | KRW 30.300,00 | KRW 31.000,00 | KRW 30.300,00 | 20,59K |
| 2026-08-03 | KRW 30.150,00 | -1,63 % | KRW 30.450,00 | KRW 31.000,00 | KRW 30.150,00 | 31,43K |
| 2026-07-31 | KRW 30.650,00 | +2,17 % | KRW 30.250,00 | KRW 30.650,00 | KRW 30.000,00 | 43,65K |
| 2026-07-30 | KRW 30.000,00 | +3,27 % | KRW 28.600,00 | KRW 31.000,00 | KRW 28.600,00 | 42,40K |
| 2026-07-29 | KRW 29.050,00 | -2,84 % | KRW 29.850,00 | KRW 30.650,00 | KRW 28.750,00 | 52,94K |
| 2026-07-28 | KRW 29.900,00 | -3,70 % | KRW 30.950,00 | KRW 31.300,00 | KRW 29.850,00 | 30,54K |
| 2026-07-27 | KRW 31.050,00 | +2,14 % | KRW 30.400,00 | KRW 31.500,00 | KRW 30.400,00 | 17,87K |
| 2026-07-24 | KRW 30.400,00 | -1,62 % | KRW 30.900,00 | KRW 31.100,00 | KRW 30.150,00 | 21,89K |
| 2026-07-23 | KRW 30.900,00 | +2,83 % | KRW 30.050,00 | KRW 31.100,00 | KRW 29.950,00 | 24,26K |
| 2026-07-22 | KRW 30.050,00 | -0,33 % | KRW 30.250,00 | KRW 30.650,00 | KRW 30.000,00 | 22,70K |
| 2026-07-21 | KRW 30.150,00 | +2,20 % | KRW 29.350,00 | KRW 30.450,00 | KRW 29.350,00 | 31,73K |
| 2026-07-20 | KRW 29.500,00 | -2,32 % | KRW 29.800,00 | KRW 30.250,00 | KRW 29.200,00 | 29,27K |
| 2026-07-16 | KRW 30.200,00 | -0,66 % | KRW 30.050,00 | KRW 30.500,00 | KRW 29.900,00 | 36,17K |
| 2026-07-15 | KRW 30.400,00 | -0,82 % | KRW 30.700,00 | KRW 31.500,00 | KRW 30.150,00 | 41,67K |
| 2026-07-14 | KRW 30.650,00 | -2,39 % | KRW 31.100,00 | KRW 31.450,00 | KRW 30.350,00 | 34,52K |
| 2026-07-13 | KRW 31.400,00 | -2,33 % | KRW 31.900,00 | KRW 32.600,00 | KRW 31.300,00 | 38,54K |
| 2026-07-10 | KRW 32.150,00 | +3,54 % | KRW 31.300,00 | KRW 32.700,00 | KRW 31.300,00 | 26,65K |
| 2026-07-09 | KRW 31.050,00 | -2,66 % | KRW 31.400,00 | KRW 31.900,00 | KRW 30.750,00 | 37,80K |
| 2026-07-08 | KRW 31.900,00 | -3,48 % | KRW 32.050,00 | KRW 32.900,00 | KRW 31.400,00 | 35,34K |
| 2026-07-07 | KRW 33.050,00 | +0,46 % | KRW 32.600,00 | KRW 33.800,00 | KRW 32.150,00 | 45,51K |
| 2026-07-06 | KRW 32.900,00 | +0,15 % | KRW 32.850,00 | KRW 33.500,00 | KRW 32.000,00 | 36,37K |
| 2026-07-03 | KRW 32.850,00 | +2,66 % | KRW 32.000,00 | KRW 32.900,00 | KRW 31.800,00 | 24,57K |
| 2026-07-02 | KRW 32.000,00 | -1,54 % | KRW 32.200,00 | KRW 33.500,00 | KRW 30.750,00 | 39,31K |
| 2026-07-01 | KRW 32.500,00 | +3,50 % | KRW 31.500,00 | KRW 32.500,00 | KRW 31.300,00 | 22,77K |
| 2026-06-30 | KRW 31.400,00 | -3,98 % | KRW 32.950,00 | KRW 32.950,00 | KRW 31.300,00 | 30,52K |
| 2026-06-29 | KRW 32.700,00 | +4,81 % | KRW 31.300,00 | KRW 34.400,00 | KRW 31.000,00 | 62,12K |
| 2026-06-26 | KRW 31.200,00 | -5,17 % | KRW 32.950,00 | KRW 33.200,00 | KRW 30.550,00 | 77,76K |
| 2026-06-25 | KRW 32.900,00 | -1,79 % | KRW 33.400,00 | KRW 34.000,00 | KRW 32.900,00 | 34,04K |
| 2026-06-24 | KRW 33.500,00 | -0,15 % | KRW 33.350,00 | KRW 33.700,00 | KRW 32.900,00 | 31,25K |
| 2026-06-23 | KRW 33.550,00 | -4,01 % | KRW 34.450,00 | KRW 34.650,00 | KRW 33.500,00 | 33,56K |
| 2026-06-22 | KRW 34.950,00 | -1,55 % | KRW 35.350,00 | KRW 35.450,00 | KRW 34.000,00 | 46,80K |
| 2026-06-19 | KRW 35.500,00 | -1,53 % | KRW 36.000,00 | KRW 36.350,00 | KRW 34.700,00 | 66,62K |
| 2026-06-18 | KRW 36.050,00 | -4,88 % | KRW 37.450,00 | KRW 37.650,00 | KRW 36.050,00 | 60,72K |
| 2026-06-17 | KRW 37.900,00 | +0,13 % | KRW 38.150,00 | KRW 38.400,00 | KRW 37.800,00 | 32,83K |
| 2026-06-16 | KRW 37.850,00 | +0,93 % | KRW 38.600,00 | KRW 38.600,00 | KRW 37.400,00 | 39,32K |
| 2026-06-15 | KRW 37.500,00 | +4,90 % | KRW 37.150,00 | KRW 38.250,00 | KRW 37.100,00 | 61,92K |
| 2026-06-12 | KRW 35.750,00 | +3,62 % | KRW 35.700,00 | KRW 36.450,00 | KRW 35.500,00 | 54,65K |
| 2026-06-11 | KRW 34.500,00 | +0,73 % | KRW 33.900,00 | KRW 34.600,00 | KRW 33.350,00 | 31,44K |
| 2026-06-10 | KRW 34.250,00 | -0,72 % | KRW 34.500,00 | KRW 34.700,00 | KRW 33.550,00 | 36,84K |
| 2026-06-09 | KRW 34.500,00 | +3,29 % | KRW 33.850,00 | KRW 34.850,00 | KRW 33.400,00 | 50,47K |
| 2026-06-08 | KRW 33.400,00 | -5,92 % | KRW 33.500,00 | KRW 35.150,00 | KRW 33.300,00 | 62,49K |
| 2026-06-05 | KRW 35.500,00 | +2,01 % | KRW 34.750,00 | KRW 36.200,00 | KRW 34.500,00 | 53,66K |
| 2026-06-04 | KRW 34.800,00 | -1,97 % | KRW 35.100,00 | KRW 35.400,00 | KRW 34.300,00 | 62,47K |
| 2026-06-02 | KRW 35.500,00 | -3,66 % | KRW 36.500,00 | KRW 36.500,00 | KRW 35.350,00 | 82,35K |
| 2026-06-01 | KRW 36.850,00 | -2,77 % | KRW 37.450,00 | KRW 37.450,00 | KRW 36.850,00 | 50,49K |
| 2026-05-29 | KRW 37.900,00 | +1,47 % | KRW 37.400,00 | KRW 37.950,00 | KRW 37.250,00 | 45,59K |
| 2026-05-28 | KRW 37.350,00 | -0,80 % | KRW 37.800,00 | KRW 37.950,00 | KRW 37.150,00 | 57,04K |
| 2026-05-27 | KRW 37.650,00 | -1,31 % | KRW 38.200,00 | KRW 38.350,00 | KRW 37.600,00 | 84,88K |
| 2026-05-26 | KRW 38.150,00 | +0,26 % | KRW 39.700,00 | KRW 40.000,00 | KRW 38.000,00 | 65,55K |
| 2026-05-22 | KRW 38.050,00 | +1,06 % | KRW 37.950,00 | KRW 38.650,00 | KRW 37.950,00 | 38,45K |