HanmiGlobal Co., Ltd. 053690
KRX · Südkorea · Industriedienstleistungen
KRW 21.300,00+300,00 (+1,43 %)
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 21.300,00 | +1,43 % | KRW 21.300,00 | KRW 21.650,00 | KRW 20.800,00 | 96,86K |
| 2026-09-30 | KRW 21.000,00 | +0,72 % | KRW 21.100,00 | KRW 21.400,00 | KRW 20.850,00 | 65,95K |
| 2026-09-29 | KRW 20.850,00 | -3,92 % | KRW 21.250,00 | KRW 21.600,00 | KRW 20.450,00 | 101,64K |
| 2026-09-28 | KRW 21.700,00 | +1,40 % | KRW 21.500,00 | KRW 22.200,00 |
| KRW 21.050,00 |
| 69,49K |
| 2026-09-23 | KRW 21.400,00 | -4,04 % | KRW 22.350,00 | KRW 22.350,00 | KRW 21.350,00 | 135,91K |
| 2026-09-22 | KRW 22.300,00 | +1,13 % | KRW 22.500,00 | KRW 23.200,00 | KRW 21.550,00 | 239,14K |
| 2026-09-21 | KRW 22.050,00 | -0,45 % | KRW 22.500,00 | KRW 24.050,00 | KRW 21.450,00 | 413,73K |
| 2026-09-18 | KRW 22.150,00 | -0,23 % | KRW 22.500,00 | KRW 23.300,00 | KRW 22.000,00 | 241,06K |
| 2026-09-17 | KRW 22.200,00 | -3,06 % | KRW 23.000,00 | KRW 23.350,00 | KRW 22.050,00 | 132,17K |
| 2026-09-16 | KRW 22.900,00 | -0,65 % | KRW 23.000,00 | KRW 23.250,00 | KRW 22.150,00 | 156,70K |
| 2026-09-15 | KRW 23.050,00 | +1,99 % | KRW 22.400,00 | KRW 23.650,00 | KRW 22.300,00 | 237,60K |
| 2026-09-14 | KRW 22.600,00 | -4,03 % | KRW 23.500,00 | KRW 23.500,00 | KRW 22.350,00 | 116,28K |
| 2026-09-11 | KRW 23.550,00 | +2,17 % | KRW 22.350,00 | KRW 23.700,00 | KRW 22.300,00 | 177,57K |
| 2026-09-10 | KRW 23.050,00 | +1,10 % | KRW 22.700,00 | KRW 23.850,00 | KRW 21.850,00 | 387,91K |
| 2026-09-09 | KRW 22.800,00 | -0,44 % | KRW 22.800,00 | KRW 23.550,00 | KRW 22.350,00 | 232,72K |
| 2026-09-08 | KRW 22.900,00 | -5,37 % | KRW 24.350,00 | KRW 24.400,00 | KRW 22.800,00 | 394,68K |
| 2026-09-07 | KRW 24.200,00 | +6,14 % | KRW 22.800,00 | KRW 25.100,00 | KRW 22.100,00 | 789,56K |
| 2026-09-04 | KRW 22.800,00 | +5,07 % | KRW 21.750,00 | KRW 23.400,00 | KRW 21.300,00 | 396,35K |
| 2026-09-03 | KRW 21.700,00 | +5,60 % | KRW 20.850,00 | KRW 22.350,00 | KRW 20.000,00 | 384,93K |
| 2026-09-02 | KRW 20.550,00 | -5,30 % | KRW 21.100,00 | KRW 21.950,00 | KRW 20.550,00 | 207,72K |
| 2026-09-01 | KRW 21.700,00 | -4,62 % | KRW 22.550,00 | KRW 22.850,00 | KRW 21.400,00 | 219,66K |
| 2026-08-31 | KRW 22.750,00 | -1,09 % | KRW 22.000,00 | KRW 23.200,00 | KRW 21.050,00 | 541,97K |
| 2026-08-28 | KRW 23.000,00 | +0,88 % | KRW 23.250,00 | KRW 23.350,00 | KRW 22.050,00 | 516,45K |
| 2026-08-27 | KRW 22.800,00 | +9,35 % | KRW 20.500,00 | KRW 23.950,00 | KRW 20.200,00 | 2,04M |
| 2026-08-26 | KRW 20.850,00 | +17,00 % | KRW 18.350,00 | KRW 22.950,00 | KRW 18.160,00 | 2,36M |
| 2026-08-25 | KRW 17.820,00 | +8,59 % | KRW 16.460,00 | KRW 17.880,00 | KRW 16.300,00 | 154,90K |
| 2026-08-24 | KRW 16.410,00 | -0,85 % | KRW 16.500,00 | KRW 16.700,00 | KRW 16.240,00 | 55,68K |
| 2026-08-21 | KRW 16.550,00 | -4,28 % | KRW 17.290,00 | KRW 17.290,00 | KRW 16.120,00 | 64,12K |
| 2026-08-20 | KRW 17.290,00 | -0,58 % | KRW 17.450,00 | KRW 17.840,00 | KRW 17.140,00 | 50,50K |
| 2026-08-19 | KRW 17.390,00 | -1,64 % | KRW 17.000,00 | KRW 17.720,00 | KRW 16.910,00 | 55,20K |
| 2026-08-18 | KRW 17.680,00 | -6,36 % | KRW 18.660,00 | KRW 18.850,00 | KRW 17.550,00 | 128,50K |
| 2026-08-14 | KRW 18.880,00 | -1,77 % | KRW 19.250,00 | KRW 19.650,00 | KRW 18.560,00 | 66,99K |
| 2026-08-13 | KRW 19.220,00 | -2,14 % | KRW 19.650,00 | KRW 19.890,00 | KRW 18.995,00 | 95,31K |
| 2026-08-12 | KRW 19.640,00 | +2,56 % | KRW 19.150,00 | KRW 20.250,00 | KRW 18.810,00 | 166,12K |
| 2026-08-11 | KRW 19.150,00 | -0,88 % | KRW 19.000,00 | KRW 20.400,00 | KRW 18.880,00 | 114,64K |
| 2026-08-10 | KRW 19.320,00 | +8,91 % | KRW 17.800,00 | KRW 19.480,00 | KRW 17.800,00 | 178,06K |
| 2026-08-07 | KRW 17.740,00 | -2,31 % | KRW 18.160,00 | KRW 18.430,00 | KRW 17.450,00 | 39,16K |
| 2026-08-06 | KRW 18.160,00 | -0,93 % | KRW 18.200,00 | KRW 18.790,00 | KRW 17.700,00 | 67,89K |
| 2026-08-05 | KRW 18.330,00 | -0,11 % | KRW 18.290,00 | KRW 18.570,00 | KRW 17.860,00 | 93,87K |
| 2026-08-04 | KRW 18.350,00 | +16,51 % | KRW 15.910,00 | KRW 18.810,00 | KRW 15.910,00 | 472,54K |
| 2026-08-03 | KRW 15.750,00 | -0,88 % | KRW 15.890,00 | KRW 16.330,00 | KRW 15.230,00 | 81,22K |
| 2026-07-31 | KRW 15.890,00 | +9,59 % | KRW 14.930,00 | KRW 15.900,00 | KRW 14.930,00 | 102,01K |
| 2026-07-30 | KRW 14.500,00 | +2,18 % | KRW 13.760,00 | KRW 15.310,00 | KRW 13.760,00 | 123,70K |
| 2026-07-29 | KRW 14.190,00 | -8,10 % | KRW 15.450,00 | KRW 16.000,00 | KRW 13.740,00 | 195,35K |
| 2026-07-28 | KRW 15.440,00 | -12,32 % | KRW 17.160,00 | KRW 17.540,00 | KRW 15.350,00 | 215,37K |
| 2026-07-27 | KRW 17.610,00 | -3,77 % | KRW 18.550,00 | KRW 18.600,00 | KRW 17.450,00 | 109,21K |
| 2026-07-24 | KRW 18.300,00 | -5,13 % | KRW 19.000,00 | KRW 19.400,00 | KRW 17.370,00 | 236,67K |
| 2026-07-23 | KRW 19.290,00 | +25,91 % | KRW 15.320,00 | KRW 19.480,00 | KRW 15.320,00 | 568,11K |
| 2026-07-22 | KRW 15.320,00 | +3,10 % | KRW 15.000,00 | KRW 15.840,00 | KRW 15.000,00 | 60,43K |
| 2026-07-21 | KRW 14.860,00 | -0,93 % | KRW 14.820,00 | KRW 15.190,00 | KRW 14.750,00 | 63,66K |
| 2026-07-20 | KRW 15.000,00 | -4,64 % | KRW 15.490,00 | KRW 15.660,00 | KRW 15.000,00 | 65,36K |
| 2026-07-16 | KRW 15.730,00 | -4,61 % | KRW 16.320,00 | KRW 16.390,00 | KRW 15.630,00 | 54,75K |
| 2026-07-15 | KRW 16.490,00 | +5,71 % | KRW 15.900,00 | KRW 16.490,00 | KRW 15.850,00 | 64,57K |
| 2026-07-14 | KRW 15.600,00 | -1,83 % | KRW 15.890,00 | KRW 15.890,00 | KRW 15.030,00 | 84,40K |
| 2026-07-13 | KRW 15.890,00 | -7,08 % | KRW 17.090,00 | KRW 17.430,00 | KRW 15.870,00 | 77,27K |
| 2026-07-10 | KRW 17.100,00 | +4,84 % | KRW 16.310,00 | KRW 17.440,00 | KRW 16.310,00 | 45,04K |
| 2026-07-09 | KRW 16.310,00 | -2,45 % | KRW 16.550,00 | KRW 17.200,00 | KRW 16.120,00 | 58,98K |
| 2026-07-08 | KRW 16.720,00 | -4,02 % | KRW 17.100,00 | KRW 17.350,00 | KRW 16.380,00 | 120,20K |
| 2026-07-07 | KRW 17.420,00 | -3,17 % | KRW 17.610,00 | KRW 18.320,00 | KRW 17.120,00 | 84,54K |
| 2026-07-06 | KRW 17.990,00 | +0,22 % | KRW 18.050,00 | KRW 18.490,00 | KRW 17.600,00 | 79,50K |
| 2026-07-03 | KRW 17.950,00 | +0,45 % | KRW 17.880,00 | KRW 18.240,00 | KRW 17.170,00 | 91,93K |
| 2026-07-02 | KRW 17.870,00 | -4,49 % | KRW 18.250,00 | KRW 18.710,00 | KRW 17.750,00 | 101,10K |
| 2026-07-01 | KRW 18.710,00 | +4,76 % | KRW 18.000,00 | KRW 19.110,00 | KRW 17.780,00 | 125,91K |
| 2026-06-30 | KRW 17.860,00 | -2,93 % | KRW 18.270,00 | KRW 18.750,00 | KRW 17.780,00 | 80,67K |
| 2026-06-29 | KRW 18.400,00 | +14,00 % | KRW 16.080,00 | KRW 18.690,00 | KRW 16.080,00 | 203,06K |
| 2026-06-26 | KRW 16.140,00 | -4,04 % | KRW 16.470,00 | KRW 16.800,00 | KRW 15.600,00 | 163,07K |
| 2026-06-25 | KRW 16.820,00 | -2,15 % | KRW 17.250,00 | KRW 17.660,00 | KRW 16.820,00 | 116,28K |
| 2026-06-24 | KRW 17.190,00 | +1,12 % | KRW 16.700,00 | KRW 18.050,00 | KRW 16.700,00 | 119,88K |
| 2026-06-23 | KRW 17.000,00 | -7,05 % | KRW 18.290,00 | KRW 19.070,00 | KRW 17.000,00 | 181,97K |
| 2026-06-22 | KRW 18.290,00 | -1,83 % | KRW 18.170,00 | KRW 18.880,00 | KRW 18.170,00 | 71,20K |
| 2026-06-19 | KRW 18.630,00 | -6,80 % | KRW 20.050,00 | KRW 20.100,00 | KRW 18.340,00 | 160,21K |
| 2026-06-18 | KRW 19.990,00 | -4,35 % | KRW 21.450,00 | KRW 21.800,00 | KRW 19.950,00 | 147,08K |
| 2026-06-17 | KRW 20.900,00 | +1,21 % | KRW 20.950,00 | KRW 21.500,00 | KRW 20.100,00 | 160,13K |
| 2026-06-16 | KRW 20.650,00 | -0,24 % | KRW 21.000,00 | KRW 22.000,00 | KRW 20.000,00 | 292,95K |
| 2026-06-15 | KRW 20.700,00 | +7,03 % | KRW 21.200,00 | KRW 21.550,00 | KRW 19.990,00 | 223,96K |
| 2026-06-12 | KRW 19.340,00 | +8,77 % | KRW 19.290,00 | KRW 20.100,00 | KRW 18.770,00 | 231,71K |
| 2026-06-11 | KRW 17.780,00 | +0,68 % | KRW 17.380,00 | KRW 18.030,00 | KRW 16.900,00 | 99,50K |
| 2026-06-10 | KRW 17.660,00 | -0,67 % | KRW 17.500,00 | KRW 18.230,00 | KRW 17.280,00 | 13 |
| 2026-06-09 | KRW 17.780,00 | +1,83 % | KRW 17.460,00 | KRW 18.040,00 | KRW 17.390,00 | 128,69K |
| 2026-06-08 | KRW 17.460,00 | -6,08 % | KRW 17.500,00 | KRW 18.090,00 | KRW 17.150,00 | 146,18K |
| 2026-06-05 | KRW 18.590,00 | -1,85 % | KRW 18.820,00 | KRW 18.890,00 | KRW 18.160,00 | 119,10K |
| 2026-06-04 | KRW 18.940,00 | +0,58 % | KRW 18.830,00 | KRW 19.560,00 | KRW 18.410,00 | 142,74K |
| 2026-06-02 | KRW 18.830,00 | -2,44 % | KRW 19.150,00 | KRW 19.190,00 | KRW 17.610,00 | 161,40K |
| 2026-06-01 | KRW 19.300,00 | -6,99 % | KRW 20.150,00 | KRW 20.400,00 | KRW 19.250,00 | 296,04K |
| 2026-05-29 | KRW 20.750,00 | -1,89 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.050,00 | 142,82K |
| 2026-05-28 | KRW 21.150,00 | -2,98 % | KRW 21.800,00 | KRW 21.950,00 | KRW 20.000,00 | 205,04K |
| 2026-05-27 | KRW 21.800,00 | -3,75 % | KRW 22.650,00 | KRW 22.700,00 | KRW 21.650,00 | 173,42K |
| 2026-05-26 | KRW 22.650,00 | -2,58 % | KRW 23.950,00 | KRW 24.250,00 | KRW 22.600,00 | 228,41K |
| 2026-05-22 | KRW 23.250,00 | +2,88 % | KRW 23.150,00 | KRW 23.800,00 | KRW 22.850,00 | 170,17K |
| 2026-05-21 | KRW 22.600,00 | +5,36 % | KRW 22.350,00 | KRW 23.250,00 | KRW 22.150,00 | 153,62K |