HANBIT SOFT Inc. 047080
KRX · Südkorea · Technologiedienstleistungen
KRW 1.089,00+32,00 (+3,03 %)
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 1.089,00 | +3,03 % | KRW 1.060,00 | KRW 1.150,00 | KRW 1.047,00 | 96,72K |
| 2026-10-01 | KRW 1.057,00 | +0,96 % | KRW 1.040,00 | KRW 1.060,00 | KRW 1.031,00 | 100,24K |
| 2026-09-30 | KRW 1.047,00 | 0,00 % | KRW 1.047,00 | KRW 1.060,00 | KRW 1.037,00 | 20,86K |
| 2026-09-29 | KRW 1.047,00 | -1,23 % | KRW 1.051,00 | KRW 1.060,00 | KRW 1.036,00 | 24,58K |
| 2026-09-28 | KRW 1.060,00 | +0,57 % | KRW 1.075,00 | KRW 1.076,00 | KRW 1.047,00 | 43,55K |
| 2026-09-23 | KRW 1.054,00 | +0,29 % | KRW 1.059,00 | KRW 1.065,00 | KRW 1.032,00 | 42,29K |
| 2026-09-22 | KRW 1.051,00 | -1,78 % | KRW 1.066,00 | KRW 1.066,00 | KRW 1.031,00 | 41,59K |
| 2026-09-21 | KRW 1.070,00 | -0,74 % | KRW 1.074,00 | KRW 1.077,00 | KRW 1.036,00 | 56,65K |
| 2026-09-18 | KRW 1.078,00 | -0,74 % | KRW 1.070,00 | KRW 1.087,00 | KRW 1.055,00 | 64,50K |
| 2026-09-17 | KRW 1.086,00 | -0,37 % | KRW 1.081,00 | KRW 1.091,00 | KRW 1.040,00 | 79,46K |
| 2026-09-16 | KRW 1.090,00 | +0,09 % | KRW 1.085,00 | KRW 1.105,00 | KRW 1.050,00 | 35,56K |
| 2026-09-15 | KRW 1.089,00 | +0,09 % | KRW 1.086,00 | KRW 1.109,00 | KRW 1.032,00 | 37,20K |
| 2026-09-14 | KRW 1.088,00 | +0,18 % | KRW 1.086,00 | KRW 1.105,00 | KRW 1.067,00 | 36,18K |
| 2026-09-11 | KRW 1.086,00 | -0,09 % | KRW 1.074,00 | KRW 1.090,00 | KRW 1.055,00 | 29,52K |
| 2026-09-10 | KRW 1.087,00 | 0,00 % | KRW 1.078,00 | KRW 1.106,00 | KRW 1.030,00 | 25,48K |
| 2026-09-09 | KRW 1.087,00 | -1,09 % | KRW 1.090,00 | KRW 1.129,00 | KRW 1.065,00 | 32,11K |
| 2026-09-08 | KRW 1.099,00 | +0,37 % | KRW 1.095,00 | KRW 1.121,00 | KRW 1.073,00 | 31,86K |
| 2026-09-07 | KRW 1.095,00 | +1,86 % | KRW 1.075,00 | KRW 1.127,00 | KRW 1.030,00 | 124,21K |
| 2026-09-04 | KRW 1.075,00 | +0,75 % | KRW 1.056,00 | KRW 1.091,00 | KRW 1.043,00 | 26,67K |
| 2026-09-03 | KRW 1.067,00 | -2,20 % | KRW 1.091,00 | KRW 1.100,00 | KRW 1.037,00 | 118,22K |
| 2026-09-02 | KRW 1.091,00 | -1,45 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.039,00 | 157,65K |
| 2026-09-01 | KRW 1.107,00 | +11,14 % | KRW 996,00 | KRW 1.111,00 | KRW 970,00 | 524,01K |
| 2026-08-31 | KRW 996,00 | +6,87 % | KRW 932,00 | KRW 999,00 | KRW 916,00 | 147,80K |
| 2026-08-28 | KRW 932,00 | -0,21 % | KRW 937,00 | KRW 938,00 | KRW 916,00 | 85,43K |
| 2026-08-27 | KRW 934,00 | -0,85 % | KRW 933,00 | KRW 944,00 | KRW 915,00 | 119,19K |
| 2026-08-26 | KRW 942,00 | +0,21 % | KRW 940,00 | KRW 942,00 | KRW 917,00 | 52,81K |
| 2026-08-25 | KRW 940,00 | +0,97 % | KRW 931,00 | KRW 944,00 | KRW 900,00 | 74,75K |
| 2026-08-24 | KRW 931,00 | -0,75 % | KRW 941,00 | KRW 979,00 | KRW 923,00 | 52,00K |
| 2026-08-21 | KRW 938,00 | +0,32 % | KRW 935,00 | KRW 960,00 | KRW 915,00 | 97,68K |
| 2026-08-20 | KRW 935,00 | +1,08 % | KRW 931,00 | KRW 936,00 | KRW 905,00 | 183,08K |
| 2026-08-19 | KRW 925,00 | -2,63 % | KRW 911,00 | KRW 948,00 | KRW 911,00 | 89,78K |
| 2026-08-18 | KRW 950,00 | -5,00 % | KRW 1.000,00 | KRW 1.025,00 | KRW 904,00 | 365,70K |
| 2026-08-14 | KRW 1.000,00 | -5,21 % | KRW 1.055,00 | KRW 1.080,00 | KRW 1.000,00 | 66,08K |
| 2026-08-13 | KRW 1.055,00 | -1,22 % | KRW 1.067,00 | KRW 1.075,00 | KRW 1.020,00 | 74,54K |
| 2026-08-12 | KRW 1.068,00 | +0,56 % | KRW 1.062,00 | KRW 1.070,00 | KRW 1.052,00 | 106,20K |
| 2026-08-11 | KRW 1.062,00 | +1,34 % | KRW 1.048,00 | KRW 1.062,00 | KRW 1.040,00 | 65,66K |
| 2026-08-10 | KRW 1.048,00 | +2,24 % | KRW 1.025,00 | KRW 1.050,00 | KRW 1.024,00 | 62,12K |
| 2026-08-07 | KRW 1.025,00 | +0,99 % | KRW 1.022,00 | KRW 1.034,00 | KRW 1.002,00 | 45,70K |
| 2026-08-06 | KRW 1.015,00 | +0,50 % | KRW 1.016,00 | KRW 1.025,00 | KRW 1.000,00 | 41,17K |
| 2026-08-05 | KRW 1.010,00 | -1,27 % | KRW 1.023,00 | KRW 1.048,00 | KRW 1.000,00 | 100,03K |
| 2026-08-04 | KRW 1.023,00 | +1,79 % | KRW 1.010,00 | KRW 1.049,00 | KRW 983,00 | 122,96K |
| 2026-08-03 | KRW 1.005,00 | +3,08 % | KRW 975,00 | KRW 1.022,00 | KRW 970,00 | 109,70K |
| 2026-07-31 | KRW 975,00 | +7,97 % | KRW 918,00 | KRW 975,00 | KRW 903,00 | 78,31K |
| 2026-07-30 | KRW 903,00 | +2,38 % | KRW 882,00 | KRW 950,00 | KRW 882,00 | 79,34K |
| 2026-07-29 | KRW 882,00 | -8,13 % | KRW 959,00 | KRW 967,00 | KRW 823,00 | 287,79K |
| 2026-07-28 | KRW 960,00 | -3,71 % | KRW 997,00 | KRW 1.000,00 | KRW 920,00 | 153,13K |
| 2026-07-27 | KRW 997,00 | +1,63 % | KRW 989,00 | KRW 1.005,00 | KRW 987,00 | 80,68K |
| 2026-07-24 | KRW 981,00 | -3,06 % | KRW 1.012,00 | KRW 1.014,00 | KRW 981,00 | 116,77K |
| 2026-07-23 | KRW 1.012,00 | +0,40 % | KRW 1.015,00 | KRW 1.017,00 | KRW 998,00 | 100,58K |
| 2026-07-22 | KRW 1.008,00 | -3,17 % | KRW 1.041,00 | KRW 1.080,00 | KRW 992,00 | 243,86K |
| 2026-07-21 | KRW 1.041,00 | +0,10 % | KRW 1.040,00 | KRW 1.043,00 | KRW 1.003,00 | 61,05K |
| 2026-07-20 | KRW 1.040,00 | -1,05 % | KRW 1.051,00 | KRW 1.059,00 | KRW 998,00 | 43,41K |
| 2026-07-16 | KRW 1.051,00 | +0,10 % | KRW 1.049,00 | KRW 1.058,00 | KRW 1.032,00 | 46,49K |
| 2026-07-15 | KRW 1.050,00 | +1,84 % | KRW 1.031,00 | KRW 1.065,00 | KRW 1.001,00 | 166,09K |
| 2026-07-14 | KRW 1.031,00 | +0,10 % | KRW 995,00 | KRW 1.042,00 | KRW 975,00 | 242,93K |
| 2026-07-13 | KRW 1.030,00 | -1,53 % | KRW 1.057,00 | KRW 1.065,00 | KRW 987,00 | 118,11K |
| 2026-07-10 | KRW 1.046,00 | +2,55 % | KRW 1.020,00 | KRW 1.060,00 | KRW 1.019,00 | 71,11K |
| 2026-07-09 | KRW 1.020,00 | +1,29 % | KRW 1.008,00 | KRW 1.032,00 | KRW 985,00 | 108,04K |
| 2026-07-08 | KRW 1.007,00 | -3,54 % | KRW 1.044,00 | KRW 1.049,00 | KRW 997,00 | 90,48K |
| 2026-07-07 | KRW 1.044,00 | -2,52 % | KRW 1.071,00 | KRW 1.080,00 | KRW 1.020,00 | 64,83K |
| 2026-07-06 | KRW 1.071,00 | -0,09 % | KRW 1.073,00 | KRW 1.114,00 | KRW 1.050,00 | 124,80K |
| 2026-07-03 | KRW 1.072,00 | +1,80 % | KRW 1.053,00 | KRW 1.077,00 | KRW 999,00 | 157,46K |
| 2026-07-02 | KRW 1.053,00 | -1,86 % | KRW 1.063,00 | KRW 1.094,00 | KRW 1.015,00 | 148,27K |
| 2026-07-01 | KRW 1.073,00 | +1,80 % | KRW 1.054,00 | KRW 1.099,00 | KRW 1.028,00 | 209,44K |
| 2026-06-30 | KRW 1.054,00 | -3,30 % | KRW 1.090,00 | KRW 1.124,00 | KRW 1.037,00 | 160,05K |
| 2026-06-29 | KRW 1.090,00 | +5,83 % | KRW 1.014,00 | KRW 1.095,00 | KRW 990,00 | 162,44K |
| 2026-06-26 | KRW 1.030,00 | -4,81 % | KRW 1.078,00 | KRW 1.082,00 | KRW 986,00 | 230,45K |
| 2026-06-25 | KRW 1.082,00 | +0,28 % | KRW 1.079,00 | KRW 1.109,00 | KRW 1.045,00 | 257,90K |
| 2026-06-24 | KRW 1.079,00 | +2,76 % | KRW 1.049,00 | KRW 1.103,00 | KRW 1.030,00 | 206,20K |
| 2026-06-23 | KRW 1.050,00 | -6,33 % | KRW 1.090,00 | KRW 1.121,00 | KRW 1.032,00 | 324,31K |
| 2026-06-22 | KRW 1.121,00 | -5,96 % | KRW 1.165,00 | KRW 1.202,00 | KRW 1.081,00 | 329,35K |
| 2026-06-19 | KRW 1.192,00 | -10,64 % | KRW 1.331,00 | KRW 1.334,00 | KRW 1.160,00 | 690,62K |
| 2026-06-18 | KRW 1.334,00 | -4,99 % | KRW 1.404,00 | KRW 1.426,00 | KRW 1.308,00 | 335,91K |
| 2026-06-17 | KRW 1.404,00 | +4,08 % | KRW 1.326,00 | KRW 1.405,00 | KRW 1.326,00 | 378,85K |
| 2026-06-16 | KRW 1.349,00 | -0,81 % | KRW 1.363,00 | KRW 1.381,00 | KRW 1.300,00 | 408,52K |
| 2026-06-15 | KRW 1.360,00 | -6,79 % | KRW 1.460,00 | KRW 1.474,00 | KRW 1.310,00 | 853,53K |
| 2026-06-12 | KRW 1.459,00 | -3,38 % | KRW 1.519,00 | KRW 1.580,00 | KRW 1.452,00 | 717,82K |
| 2026-06-11 | KRW 1.510,00 | -4,19 % | KRW 1.574,00 | KRW 1.574,00 | KRW 1.467,00 | 786,04K |
| 2026-06-10 | KRW 1.576,00 | -6,80 % | KRW 1.710,00 | KRW 1.942,00 | KRW 1.540,00 | 1,18K |
| 2026-06-09 | KRW 1.691,00 | +7,03 % | KRW 1.600,00 | KRW 1.748,00 | KRW 1.532,00 | 1,33M |
| 2026-06-08 | KRW 1.580,00 | -1,86 % | KRW 1.543,00 | KRW 1.800,00 | KRW 1.497,00 | 3,15M |
| 2026-06-05 | KRW 1.610,00 | +7,05 % | KRW 1.470,00 | KRW 1.672,00 | KRW 1.410,00 | 1,60M |
| 2026-06-04 | KRW 1.504,00 | -8,29 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.476,00 | 1,12M |
| 2026-06-02 | KRW 1.640,00 | +15,66 % | KRW 1.418,00 | KRW 1.725,00 | KRW 1.337,00 | 5,47M |
| 2026-06-01 | KRW 1.418,00 | -0,84 % | KRW 1.418,00 | KRW 1.475,00 | KRW 1.350,00 | 971,91K |
| 2026-05-29 | KRW 1.430,00 | +7,28 % | KRW 1.370,00 | KRW 1.545,00 | KRW 1.333,00 | 1,91M |
| 2026-05-28 | KRW 1.333,00 | -1,99 % | KRW 1.350,00 | KRW 1.390,00 | KRW 1.304,00 | 218,54K |
| 2026-05-27 | KRW 1.360,00 | -6,34 % | KRW 1.452,00 | KRW 1.499,00 | KRW 1.339,00 | 328,95K |
| 2026-05-26 | KRW 1.452,00 | -2,16 % | KRW 1.484,00 | KRW 1.590,00 | KRW 1.360,00 | 435,73K |
| 2026-05-22 | KRW 1.484,00 | +2,91 % | KRW 1.490,00 | KRW 1.510,00 | KRW 1.424,00 | 435,22K |