Hanyang ENG Co., Ltd. 045100
KRX · Südkorea · Elektronische Technologie
KRW 35.450,00+3.000,00 (+9,24 %)
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 35.450,00 | +9,24 % | KRW 32.900,00 | KRW 35.450,00 | KRW 32.900,00 | 311,55K |
| 2026-09-30 | KRW 32.450,00 | -0,31 % | KRW 32.550,00 | KRW 33.200,00 | KRW 31.650,00 | 69,39K |
| 2026-09-29 | KRW 32.550,00 | +2,84 % | KRW 31.500,00 | KRW 32.600,00 | KRW 31.350,00 | 61,71K |
| 2026-09-28 | KRW 31.650,00 | -1,56 % | KRW 32.150,00 | KRW 32.250,00 | KRW 31.500,00 | 37,68K |
| 2026-09-23 | KRW 32.150,00 | +1,74 % | KRW 32.000,00 | KRW 32.250,00 | KRW 31.650,00 | 50,87K |
| 2026-09-22 | KRW 31.600,00 | -0,78 % | KRW 32.200,00 | KRW 32.200,00 | KRW 31.350,00 | 43,31K |
| 2026-09-21 | KRW 31.850,00 | -0,78 % | KRW 31.950,00 | KRW 32.050,00 | KRW 31.300,00 | 86,66K |
| 2026-09-18 | KRW 32.100,00 | +6,29 % | KRW 30.800,00 | KRW 32.650,00 | KRW 30.350,00 | 158,60K |
| 2026-09-17 | KRW 30.200,00 | +4,14 % | KRW 29.800,00 | KRW 30.650,00 | KRW 29.600,00 | 88,39K |
| 2026-09-16 | KRW 29.000,00 | +1,58 % | KRW 28.600,00 | KRW 29.050,00 | KRW 28.300,00 | 24,26K |
| 2026-09-15 | KRW 28.550,00 | -0,52 % | KRW 29.000,00 | KRW 29.300,00 | KRW 28.450,00 | 52,62K |
| 2026-09-14 | KRW 28.700,00 | -3,53 % | KRW 29.200,00 | KRW 29.400,00 | KRW 28.600,00 | 50,27K |
| 2026-09-11 | KRW 29.750,00 | -2,62 % | KRW 29.800,00 | KRW 30.050,00 | KRW 29.550,00 | 34,03K |
| 2026-09-10 | KRW 30.550,00 | +0,66 % | KRW 30.100,00 | KRW 30.750,00 | KRW 29.500,00 | 80,92K |
| 2026-09-09 | KRW 30.350,00 | +0,83 % | KRW 30.400,00 | KRW 31.100,00 | KRW 30.250,00 | 50,72K |
| 2026-09-08 | KRW 30.100,00 | -4,14 % | KRW 31.350,00 | KRW 31.600,00 | KRW 30.050,00 | 66,99K |
| 2026-09-07 | KRW 31.400,00 | +5,19 % | KRW 30.650,00 | KRW 31.650,00 | KRW 30.300,00 | 125,81K |
| 2026-09-04 | KRW 29.850,00 | +2,23 % | KRW 29.250,00 | KRW 30.050,00 | KRW 28.900,00 | 51,10K |
| 2026-09-03 | KRW 29.200,00 | -2,01 % | KRW 29.900,00 | KRW 30.100,00 | KRW 28.900,00 | 51,32K |
| 2026-09-02 | KRW 29.800,00 | -1,16 % | KRW 29.300,00 | KRW 29.850,00 | KRW 29.000,00 | 66,07K |
| 2026-09-01 | KRW 30.150,00 | +0,33 % | KRW 29.900,00 | KRW 30.250,00 | KRW 29.400,00 | 44,99K |
| 2026-08-31 | KRW 30.050,00 | 0,00 % | KRW 29.400,00 | KRW 30.050,00 | KRW 28.900,00 | 43,97K |
| 2026-08-28 | KRW 30.050,00 | 0,00 % | KRW 29.850,00 | KRW 30.200,00 | KRW 29.500,00 | 38,10K |
| 2026-08-27 | KRW 30.050,00 | -0,66 % | KRW 30.600,00 | KRW 30.800,00 | KRW 29.850,00 | 43,55K |
| 2026-08-26 | KRW 30.250,00 | +0,33 % | KRW 29.800,00 | KRW 30.500,00 | KRW 29.250,00 | 69,84K |
| 2026-08-25 | KRW 30.150,00 | +4,69 % | KRW 28.500,00 | KRW 30.150,00 | KRW 27.800,00 | 54,33K |
| 2026-08-24 | KRW 28.800,00 | -0,86 % | KRW 29.050,00 | KRW 29.350,00 | KRW 28.500,00 | 37,44K |
| 2026-08-21 | KRW 29.050,00 | -4,44 % | KRW 29.900,00 | KRW 30.000,00 | KRW 28.800,00 | 61,15K |
| 2026-08-20 | KRW 30.400,00 | +0,16 % | KRW 31.200,00 | KRW 31.450,00 | KRW 30.150,00 | 79,22K |
| 2026-08-19 | KRW 30.350,00 | -2,41 % | KRW 29.900,00 | KRW 30.900,00 | KRW 29.450,00 | 62,16K |
| 2026-08-18 | KRW 31.100,00 | -5,04 % | KRW 33.900,00 | KRW 33.950,00 | KRW 30.700,00 | 184,93K |
| 2026-08-14 | KRW 32.750,00 | -1,06 % | KRW 33.600,00 | KRW 33.600,00 | KRW 31.900,00 | 69,13K |
| 2026-08-13 | KRW 33.100,00 | +3,44 % | KRW 32.650,00 | KRW 34.150,00 | KRW 32.350,00 | 167,67K |
| 2026-08-12 | KRW 32.000,00 | -4,48 % | KRW 33.650,00 | KRW 33.650,00 | KRW 31.750,00 | 259,87K |
| 2026-08-11 | KRW 33.500,00 | -0,30 % | KRW 32.950,00 | KRW 35.700,00 | KRW 32.450,00 | 204,42K |
| 2026-08-10 | KRW 33.600,00 | +12,00 % | KRW 31.550,00 | KRW 34.550,00 | KRW 31.500,00 | 225,21K |
| 2026-08-07 | KRW 30.000,00 | +2,39 % | KRW 30.050,00 | KRW 30.650,00 | KRW 29.400,00 | 37,39K |
| 2026-08-06 | KRW 29.300,00 | -2,33 % | KRW 29.350,00 | KRW 29.950,00 | KRW 28.950,00 | 42,19K |
| 2026-08-05 | KRW 30.000,00 | +1,69 % | KRW 30.550,00 | KRW 30.750,00 | KRW 29.950,00 | 63,07K |
| 2026-08-04 | KRW 29.500,00 | +2,97 % | KRW 29.100,00 | KRW 29.500,00 | KRW 28.050,00 | 85,41K |
| 2026-08-03 | KRW 28.650,00 | -5,45 % | KRW 30.000,00 | KRW 30.050,00 | KRW 28.600,00 | 91,38K |
| 2026-07-31 | KRW 30.300,00 | +12,43 % | KRW 29.150,00 | KRW 30.500,00 | KRW 29.050,00 | 92,17K |
| 2026-07-30 | KRW 26.950,00 | +0,94 % | KRW 26.200,00 | KRW 28.000,00 | KRW 26.200,00 | 78,34K |
| 2026-07-29 | KRW 26.700,00 | -9,34 % | KRW 29.550,00 | KRW 29.850,00 | KRW 25.350,00 | 144,09K |
| 2026-07-28 | KRW 29.450,00 | -8,11 % | KRW 30.100,00 | KRW 30.900,00 | KRW 29.150,00 | 69,11K |
| 2026-07-27 | KRW 32.050,00 | +4,06 % | KRW 31.150,00 | KRW 32.250,00 | KRW 31.150,00 | 64,89K |
| 2026-07-24 | KRW 30.800,00 | -2,38 % | KRW 30.900,00 | KRW 31.000,00 | KRW 30.000,00 | 78,40K |
| 2026-07-23 | KRW 31.550,00 | +4,99 % | KRW 30.500,00 | KRW 31.550,00 | KRW 30.400,00 | 49,82K |
| 2026-07-22 | KRW 30.050,00 | -0,50 % | KRW 31.300,00 | KRW 31.350,00 | KRW 29.700,00 | 96,55K |
| 2026-07-21 | KRW 30.200,00 | +4,14 % | KRW 29.200,00 | KRW 30.550,00 | KRW 29.000,00 | 68,85K |
| 2026-07-20 | KRW 29.000,00 | -5,84 % | KRW 29.600,00 | KRW 31.400,00 | KRW 28.750,00 | 172,88K |
| 2026-07-16 | KRW 30.800,00 | -8,88 % | KRW 32.300,00 | KRW 32.450,00 | KRW 30.700,00 | 89,62K |
| 2026-07-15 | KRW 33.800,00 | +3,21 % | KRW 34.500,00 | KRW 34.500,00 | KRW 33.100,00 | 117,22K |
| 2026-07-14 | KRW 32.750,00 | -2,96 % | KRW 33.050,00 | KRW 33.650,00 | KRW 31.750,00 | 188,76K |
| 2026-07-13 | KRW 33.750,00 | +7,66 % | KRW 34.950,00 | KRW 35.900,00 | KRW 32.500,00 | 422,62K |
| 2026-07-10 | KRW 31.350,00 | +8,67 % | KRW 29.750,00 | KRW 32.250,00 | KRW 29.750,00 | 112,71K |
| 2026-07-09 | KRW 28.850,00 | -1,03 % | KRW 29.450,00 | KRW 30.450,00 | KRW 28.250,00 | 73,19K |
| 2026-07-08 | KRW 29.150,00 | -6,27 % | KRW 29.850,00 | KRW 31.600,00 | KRW 28.850,00 | 151,41K |
| 2026-07-07 | KRW 31.100,00 | -3,27 % | KRW 31.800,00 | KRW 32.150,00 | KRW 30.100,00 | 124,09K |
| 2026-07-06 | KRW 32.150,00 | -7,61 % | KRW 34.050,00 | KRW 34.300,00 | KRW 31.050,00 | 166,90K |
| 2026-07-03 | KRW 34.800,00 | +5,14 % | KRW 33.150,00 | KRW 35.650,00 | KRW 31.000,00 | 266,59K |
| 2026-07-02 | KRW 33.100,00 | -13,80 % | KRW 36.000,00 | KRW 36.400,00 | KRW 32.250,00 | 329,19K |
| 2026-07-01 | KRW 38.400,00 | +26,52 % | KRW 31.050,00 | KRW 39.400,00 | KRW 31.000,00 | 968,31K |
| 2026-06-30 | KRW 30.350,00 | +2,02 % | KRW 30.800,00 | KRW 31.500,00 | KRW 29.950,00 | 174,74K |
| 2026-06-29 | KRW 29.750,00 | +9,78 % | KRW 29.000,00 | KRW 31.650,00 | KRW 28.800,00 | 273,89K |
| 2026-06-26 | KRW 27.100,00 | -3,39 % | KRW 28.250,00 | KRW 28.250,00 | KRW 26.200,00 | 121,73K |
| 2026-06-25 | KRW 28.050,00 | +0,90 % | KRW 29.250,00 | KRW 29.450,00 | KRW 27.850,00 | 56,88K |
| 2026-06-24 | KRW 27.800,00 | -0,36 % | KRW 27.900,00 | KRW 28.900,00 | KRW 27.250,00 | 65,62K |
| 2026-06-23 | KRW 27.900,00 | -10,14 % | KRW 31.200,00 | KRW 31.200,00 | KRW 27.900,00 | 113,92K |
| 2026-06-22 | KRW 31.050,00 | +0,16 % | KRW 30.250,00 | KRW 31.900,00 | KRW 30.100,00 | 67,62K |
| 2026-06-19 | KRW 31.000,00 | -0,64 % | KRW 31.450,00 | KRW 32.000,00 | KRW 30.350,00 | 121,47K |
| 2026-06-18 | KRW 31.200,00 | -4,44 % | KRW 32.450,00 | KRW 32.450,00 | KRW 30.900,00 | 83,84K |
| 2026-06-17 | KRW 32.650,00 | -0,76 % | KRW 32.400,00 | KRW 32.850,00 | KRW 31.600,00 | 101,15K |
| 2026-06-16 | KRW 32.900,00 | -6,13 % | KRW 34.700,00 | KRW 34.750,00 | KRW 32.700,00 | 101,41K |
| 2026-06-15 | KRW 35.050,00 | +5,73 % | KRW 33.800,00 | KRW 35.250,00 | KRW 33.550,00 | 157,08K |
| 2026-06-12 | KRW 33.150,00 | +5,57 % | KRW 32.500,00 | KRW 34.050,00 | KRW 32.300,00 | 172,35K |
| 2026-06-11 | KRW 31.400,00 | +6,26 % | KRW 29.000,00 | KRW 31.800,00 | KRW 28.500,00 | 132,43K |
| 2026-06-10 | KRW 29.550,00 | -2,15 % | KRW 29.850,00 | KRW 30.600,00 | KRW 29.000,00 | 1 |
| 2026-06-09 | KRW 30.200,00 | +8,63 % | KRW 29.100,00 | KRW 30.400,00 | KRW 28.900,00 | 96,20K |
| 2026-06-08 | KRW 27.800,00 | -8,25 % | KRW 28.000,00 | KRW 29.200,00 | KRW 27.600,00 | 125,69K |
| 2026-06-05 | KRW 30.300,00 | -5,16 % | KRW 31.150,00 | KRW 32.200,00 | KRW 29.650,00 | 104,15K |
| 2026-06-04 | KRW 31.950,00 | +6,50 % | KRW 30.600,00 | KRW 33.200,00 | KRW 30.300,00 | 165,45K |
| 2026-06-02 | KRW 30.000,00 | +0,67 % | KRW 29.500,00 | KRW 30.450,00 | KRW 27.500,00 | 184,55K |
| 2026-06-01 | KRW 29.800,00 | -2,61 % | KRW 30.450,00 | KRW 30.900,00 | KRW 29.700,00 | 114,19K |
| 2026-05-29 | KRW 30.600,00 | -3,32 % | KRW 32.050,00 | KRW 32.150,00 | KRW 29.850,00 | 146,71K |
| 2026-05-28 | KRW 31.650,00 | -7,05 % | KRW 33.950,00 | KRW 33.950,00 | KRW 30.450,00 | 282,58K |
| 2026-05-27 | KRW 34.050,00 | +2,10 % | KRW 36.000,00 | KRW 38.600,00 | KRW 33.650,00 | 647,34K |
| 2026-05-26 | KRW 33.350,00 | -0,60 % | KRW 33.750,00 | KRW 34.600,00 | KRW 33.100,00 | 108,45K |
| 2026-05-22 | KRW 33.550,00 | +8,23 % | KRW 31.200,00 | KRW 33.850,00 | KRW 31.000,00 | 191,47K |
| 2026-05-21 | KRW 31.000,00 | +6,71 % | KRW 30.050,00 | KRW 31.350,00 | KRW 30.000,00 | 84,65K |