Hannet Co., Ltd 052600
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.860,00-20,00 (-0,69 %)
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 2.860,00 | -0,69 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.850,00 | 6,79K |
| 2026-10-01 | KRW 2.880,00 | +0,52 % | KRW 2.855,00 | KRW 2.920,00 | KRW 2.840,00 | 7,31K |
| 2026-09-30 | KRW 2.865,00 | -0,17 % | KRW 2.870,00 | KRW 2.915,00 | KRW 2.835,00 | 4,71K |
| 2026-09-29 | KRW 2.870,00 | +0,53 % | KRW 2.865,00 | KRW 2.910,00 | KRW 2.810,00 | 9,06K |
| 2026-09-28 | KRW 2.855,00 | -1,55 % | KRW 2.900,00 | KRW 2.915,00 | KRW 2.855,00 | 9,88K |
| 2026-09-23 | KRW 2.900,00 | +0,35 % | KRW 2.890,00 | KRW 2.905,00 | KRW 2.865,00 | 7,82K |
| 2026-09-22 | KRW 2.890,00 | -1,03 % | KRW 2.905,00 | KRW 2.915,00 | KRW 2.860,00 | 10,16K |
| 2026-09-21 | KRW 2.920,00 | -0,51 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.890,00 | 9,85K |
| 2026-09-18 | KRW 2.935,00 | +0,34 % | KRW 2.905,00 | KRW 2.980,00 | KRW 2.905,00 | 2,77K |
| 2026-09-17 | KRW 2.925,00 | -0,68 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.880,00 | 8,79K |
| 2026-09-16 | KRW 2.945,00 | -1,34 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.900,00 | 8,61K |
| 2026-09-15 | KRW 2.985,00 | 0,00 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.925,00 | 7,15K |
| 2026-09-14 | KRW 2.985,00 | +0,51 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.950,00 | 11,86K |
| 2026-09-11 | KRW 2.970,00 | 0,00 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.935,00 | 4,52K |
| 2026-09-10 | KRW 2.970,00 | -0,34 % | KRW 2.980,00 | KRW 2.985,00 | KRW 2.950,00 | 7,51K |
| 2026-09-09 | KRW 2.980,00 | +0,17 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.950,00 | 8,05K |
| 2026-09-08 | KRW 2.975,00 | -0,17 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.955,00 | 4,87K |
| 2026-09-07 | KRW 2.980,00 | -0,50 % | KRW 3.000,00 | KRW 3.055,00 | KRW 2.935,00 | 17,97K |
| 2026-09-04 | KRW 2.995,00 | +0,50 % | KRW 2.970,00 | KRW 3.000,00 | KRW 2.935,00 | 11,87K |
| 2026-09-03 | KRW 2.980,00 | -0,83 % | KRW 3.005,00 | KRW 3.025,00 | KRW 2.975,00 | 8,15K |
| 2026-09-02 | KRW 3.005,00 | -0,83 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.975,00 | 14,66K |
| 2026-09-01 | KRW 3.030,00 | -1,62 % | KRW 3.080,00 | KRW 3.097,00 | KRW 3.010,00 | 11,47K |
| 2026-08-31 | KRW 3.080,00 | -0,48 % | KRW 3.095,00 | KRW 3.160,00 | KRW 3.025,00 | 7,41K |
| 2026-08-28 | KRW 3.095,00 | +1,48 % | KRW 3.050,00 | KRW 3.170,00 | KRW 2.995,00 | 19,27K |
| 2026-08-27 | KRW 3.050,00 | +0,66 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.965,00 | 13,76K |
| 2026-08-26 | KRW 3.030,00 | -0,82 % | KRW 3.055,00 | KRW 3.070,00 | KRW 3.020,00 | 5,84K |
| 2026-08-25 | KRW 3.055,00 | +0,49 % | KRW 3.045,00 | KRW 3.065,00 | KRW 2.990,00 | 17,69K |
| 2026-08-24 | KRW 3.040,00 | +1,84 % | KRW 2.970,00 | KRW 3.040,00 | KRW 2.960,00 | 4,49K |
| 2026-08-21 | KRW 2.985,00 | 0,00 % | KRW 2.935,00 | KRW 3.005,00 | KRW 2.915,00 | 29,89K |
| 2026-08-20 | KRW 2.985,00 | +1,02 % | KRW 2.955,00 | KRW 3.025,00 | KRW 2.915,00 | 19,77K |
| 2026-08-19 | KRW 2.955,00 | -1,17 % | KRW 2.860,00 | KRW 3.005,00 | KRW 2.860,00 | 19,72K |
| 2026-08-18 | KRW 2.990,00 | -3,55 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.960,00 | 21,16K |
| 2026-08-14 | KRW 3.100,00 | +0,16 % | KRW 3.110,00 | KRW 3.125,00 | KRW 3.070,00 | 7,16K |
| 2026-08-13 | KRW 3.095,00 | -2,83 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.070,00 | 20,85K |
| 2026-08-12 | KRW 3.185,00 | +0,16 % | KRW 3.180,00 | KRW 3.210,00 | KRW 3.105,00 | 9,09K |
| 2026-08-11 | KRW 3.180,00 | +0,16 % | KRW 3.150,00 | KRW 3.225,00 | KRW 3.140,00 | 12,34K |
| 2026-08-10 | KRW 3.175,00 | +1,11 % | KRW 3.165,00 | KRW 3.185,00 | KRW 3.130,00 | 22,49K |
| 2026-08-07 | KRW 3.140,00 | -1,57 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.100,00 | 22,30K |
| 2026-08-06 | KRW 3.190,00 | +4,76 % | KRW 3.060,00 | KRW 3.190,00 | KRW 3.025,00 | 58,50K |
| 2026-08-05 | KRW 3.045,00 | +0,50 % | KRW 3.030,00 | KRW 3.095,00 | KRW 3.015,00 | 17,59K |
| 2026-08-04 | KRW 3.030,00 | +1,34 % | KRW 2.940,00 | KRW 3.100,00 | KRW 2.940,00 | 16,28K |
| 2026-08-03 | KRW 2.990,00 | 0,00 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.905,00 | 13,79K |
| 2026-07-31 | KRW 2.990,00 | +4,18 % | KRW 2.875,00 | KRW 2.995,00 | KRW 2.875,00 | 9,07K |
| 2026-07-30 | KRW 2.870,00 | -0,52 % | KRW 2.865,00 | KRW 2.950,00 | KRW 2.865,00 | 38,84K |
| 2026-07-29 | KRW 2.885,00 | -4,31 % | KRW 2.940,00 | KRW 3.030,00 | KRW 2.800,00 | 55,75K |
| 2026-07-28 | KRW 3.015,00 | -2,74 % | KRW 3.070,00 | KRW 3.095,00 | KRW 2.950,00 | 20,17K |
| 2026-07-27 | KRW 3.100,00 | -1,43 % | KRW 3.145,00 | KRW 3.195,00 | KRW 3.065,00 | 11,83K |
| 2026-07-24 | KRW 3.145,00 | -2,48 % | KRW 3.225,00 | KRW 3.230,00 | KRW 3.100,00 | 17,25K |
| 2026-07-23 | KRW 3.225,00 | +7,32 % | KRW 3.000,00 | KRW 3.295,00 | KRW 3.000,00 | 54,08K |
| 2026-07-22 | KRW 3.005,00 | -1,31 % | KRW 3.005,00 | KRW 3.075,00 | KRW 3.005,00 | 15,60K |
| 2026-07-21 | KRW 3.045,00 | 0,00 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.950,00 | 14,45K |
| 2026-07-20 | KRW 3.045,00 | -0,81 % | KRW 3.065,00 | KRW 3.075,00 | KRW 2.970,00 | 9,73K |
| 2026-07-16 | KRW 3.070,00 | -0,81 % | KRW 3.095,00 | KRW 3.235,00 | KRW 3.000,00 | 40,27K |
| 2026-07-15 | KRW 3.095,00 | +4,92 % | KRW 2.965,00 | KRW 3.260,00 | KRW 2.965,00 | 33,15K |
| 2026-07-14 | KRW 2.950,00 | -0,51 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.880,00 | 72,14K |
| 2026-07-13 | KRW 2.965,00 | -1,50 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.950,00 | 5,43K |
| 2026-07-10 | KRW 3.010,00 | +1,18 % | KRW 2.955,00 | KRW 3.055,00 | KRW 2.955,00 | 11,65K |
| 2026-07-09 | KRW 2.975,00 | +1,54 % | KRW 2.910,00 | KRW 3.040,00 | KRW 2.910,00 | 16,42K |
| 2026-07-08 | KRW 2.930,00 | -1,68 % | KRW 2.990,00 | KRW 3.010,00 | KRW 2.930,00 | 9,14K |
| 2026-07-07 | KRW 2.980,00 | -0,83 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.945,00 | 10,13K |
| 2026-07-06 | KRW 3.005,00 | +0,33 % | KRW 2.990,00 | KRW 3.050,00 | KRW 2.915,00 | 21,37K |
| 2026-07-03 | KRW 2.995,00 | +0,84 % | KRW 2.950,00 | KRW 2.995,00 | KRW 2.840,00 | 20,69K |
| 2026-07-02 | KRW 2.970,00 | -1,33 % | KRW 3.010,00 | KRW 3.020,00 | KRW 2.910,00 | 12,33K |
| 2026-07-01 | KRW 3.010,00 | +1,18 % | KRW 2.990,00 | KRW 3.020,00 | KRW 2.915,00 | 22,56K |
| 2026-06-30 | KRW 2.975,00 | +0,85 % | KRW 2.940,00 | KRW 3.035,00 | KRW 2.925,00 | 16,72K |
| 2026-06-29 | KRW 2.950,00 | +6,50 % | KRW 2.740,00 | KRW 2.960,00 | KRW 2.740,00 | 22,28K |
| 2026-06-26 | KRW 2.770,00 | -3,15 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.730,00 | 51,88K |
| 2026-06-25 | KRW 2.860,00 | -1,72 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.860,00 | 14,84K |
| 2026-06-24 | KRW 2.910,00 | +1,04 % | KRW 2.800,00 | KRW 3.055,00 | KRW 2.800,00 | 19,78K |
| 2026-06-23 | KRW 2.880,00 | -4,00 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.855,00 | 35,44K |
| 2026-06-22 | KRW 3.000,00 | +0,17 % | KRW 2.970,00 | KRW 3.140,00 | KRW 2.965,00 | 42,24K |
| 2026-06-19 | KRW 2.995,00 | -1,48 % | KRW 3.040,00 | KRW 3.065,00 | KRW 2.955,00 | 27,99K |
| 2026-06-18 | KRW 3.040,00 | -4,85 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.040,00 | 38,29K |
| 2026-06-17 | KRW 3.195,00 | +0,79 % | KRW 3.205,00 | KRW 3.215,00 | KRW 3.110,00 | 22,28K |
| 2026-06-16 | KRW 3.170,00 | +2,59 % | KRW 3.090,00 | KRW 3.185,00 | KRW 3.090,00 | 12,91K |
| 2026-06-15 | KRW 3.090,00 | -0,48 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.090,00 | 13,80K |
| 2026-06-12 | KRW 3.105,00 | +0,81 % | KRW 3.080,00 | KRW 3.160,00 | KRW 3.075,00 | 24,51K |
| 2026-06-11 | KRW 3.080,00 | +1,15 % | KRW 3.045,00 | KRW 3.080,00 | KRW 2.940,00 | 7,70K |
| 2026-06-10 | KRW 3.045,00 | +0,83 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.955,00 | 19,92K |
| 2026-06-09 | KRW 3.020,00 | +3,42 % | KRW 2.900,00 | KRW 3.085,00 | KRW 2.890,00 | 36,86K |
| 2026-06-08 | KRW 2.920,00 | -4,89 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.900,00 | 60,43K |
| 2026-06-05 | KRW 3.070,00 | -1,13 % | KRW 3.105,00 | KRW 3.120,00 | KRW 3.015,00 | 27,14K |
| 2026-06-04 | KRW 3.105,00 | -1,43 % | KRW 3.090,00 | KRW 3.170,00 | KRW 3.070,00 | 23,02K |
| 2026-06-02 | KRW 3.150,00 | -0,94 % | KRW 3.055,00 | KRW 3.150,00 | KRW 3.055,00 | 50,28K |
| 2026-06-01 | KRW 3.180,00 | -1,85 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.100,00 | 54,85K |
| 2026-05-29 | KRW 3.240,00 | -2,41 % | KRW 3.320,00 | KRW 3.355,00 | KRW 3.140,00 | 48,99K |
| 2026-05-28 | KRW 3.320,00 | -0,90 % | KRW 3.325,00 | KRW 3.360,00 | KRW 3.250,00 | 30,57K |
| 2026-05-27 | KRW 3.350,00 | -1,47 % | KRW 3.400,00 | KRW 3.410,00 | KRW 3.270,00 | 41,66K |
| 2026-05-26 | KRW 3.400,00 | -3,27 % | KRW 3.505,00 | KRW 3.535,00 | KRW 3.400,00 | 47,49K |
| 2026-05-22 | KRW 3.515,00 | +2,78 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.475,00 | 29,94K |