HC Homecenter Co., Ltd. 060560
KRX · Südkorea · Industriedienstleistungen
KRW 1.922,00-11,00 (-0,57 %)
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 1.933,00 | +0,21 % | KRW 1.927,00 | KRW 1.950,00 | KRW 1.912,00 | 11,61K |
| 2026-09-30 | KRW 1.929,00 | -1,08 % | KRW 1.957,00 | KRW 2.005,00 | KRW 1.919,00 | 5,70K |
| 2026-09-29 | KRW 1.950,00 | -0,31 % | KRW 1.940,00 | KRW 1.956,00 | KRW 1.929,00 | 2,81K |
| 2026-09-28 | KRW 1.956,00 | -0,15 % | KRW 1.956,00 | KRW 1.995,00 |
| KRW 1.936,00 |
| 11,45K |
| 2026-09-23 | KRW 1.959,00 | -0,25 % | KRW 1.964,00 | KRW 1.966,00 | KRW 1.945,00 | 8,39K |
| 2026-09-22 | KRW 1.964,00 | -0,36 % | KRW 1.973,00 | KRW 1.994,00 | KRW 1.948,00 | 6,19K |
| 2026-09-21 | KRW 1.971,00 | -0,25 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.953,00 | 1,53K |
| 2026-09-18 | KRW 1.976,00 | +0,66 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.944,00 | 4,50K |
| 2026-09-17 | KRW 1.963,00 | +1,34 % | KRW 1.937,00 | KRW 1.964,00 | KRW 1.927,00 | 4,37K |
| 2026-09-16 | KRW 1.937,00 | 0,00 % | KRW 1.989,00 | KRW 2.060,00 | KRW 1.915,00 | 18,74K |
| 2026-09-15 | KRW 1.937,00 | +0,05 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.926,00 | 1,34K |
| 2026-09-14 | KRW 1.936,00 | -0,21 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.920,00 | 2,39K |
| 2026-09-11 | KRW 1.940,00 | -0,46 % | KRW 1.949,00 | KRW 2.030,00 | KRW 1.902,00 | 3,57K |
| 2026-09-10 | KRW 1.949,00 | -0,61 % | KRW 1.961,00 | KRW 1.981,00 | KRW 1.925,00 | 12,82K |
| 2026-09-09 | KRW 1.961,00 | -1,11 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.953,00 | 6,39K |
| 2026-09-08 | KRW 1.983,00 | +0,46 % | KRW 1.969,00 | KRW 1.994,00 | KRW 1.957,00 | 1,96K |
| 2026-09-07 | KRW 1.974,00 | -1,10 % | KRW 1.991,00 | KRW 1.996,00 | KRW 1.890,00 | 7,14K |
| 2026-09-04 | KRW 1.996,00 | -0,20 % | KRW 1.984,00 | KRW 2.100,00 | KRW 1.965,00 | 11,89K |
| 2026-09-03 | KRW 2.000,00 | -3,15 % | KRW 2.050,00 | KRW 2.080,00 | KRW 1.981,00 | 16,61K |
| 2026-09-02 | KRW 2.065,00 | +5,04 % | KRW 1.966,00 | KRW 2.070,00 | KRW 1.949,00 | 12,17K |
| 2026-09-01 | KRW 1.966,00 | -1,35 % | KRW 1.993,00 | KRW 2.005,00 | KRW 1.957,00 | 22,30K |
| 2026-08-31 | KRW 1.993,00 | +0,20 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.980,00 | 3,78K |
| 2026-08-28 | KRW 1.989,00 | +0,66 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.951,00 | 9,70K |
| 2026-08-27 | KRW 1.976,00 | +0,25 % | KRW 1.971,00 | KRW 1.990,00 | KRW 1.966,00 | 3,05K |
| 2026-08-26 | KRW 1.971,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.910,00 | 14,60K |
| 2026-08-25 | KRW 1.970,00 | 0,00 % | KRW 1.925,00 | KRW 1.973,00 | KRW 1.875,00 | 20,25K |
| 2026-08-24 | KRW 1.970,00 | -1,30 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.950,00 | 2,91K |
| 2026-08-21 | KRW 1.996,00 | -0,15 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.922,00 | 7,42K |
| 2026-08-20 | KRW 1.999,00 | +1,16 % | KRW 1.987,00 | KRW 2.020,00 | KRW 1.890,00 | 13,97K |
| 2026-08-19 | KRW 1.976,00 | -0,05 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.957,00 | 2,99K |
| 2026-08-18 | KRW 1.977,00 | -0,20 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.951,00 | 13,66K |
| 2026-08-14 | KRW 1.981,00 | -0,90 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.954,00 | 17,28K |
| 2026-08-13 | KRW 1.999,00 | -0,30 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.942,00 | 12,12K |
| 2026-08-12 | KRW 2.005,00 | +2,04 % | KRW 1.965,00 | KRW 2.005,00 | KRW 1.919,00 | 11,80K |
| 2026-08-11 | KRW 1.965,00 | +6,33 % | KRW 1.878,00 | KRW 1.985,00 | KRW 1.829,00 | 12,82K |
| 2026-08-10 | KRW 1.848,00 | +0,60 % | KRW 1.850,00 | KRW 1.878,00 | KRW 1.836,00 | 6,71K |
| 2026-08-07 | KRW 1.837,00 | +0,05 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.817,00 | 3,84K |
| 2026-08-06 | KRW 1.836,00 | +0,66 % | KRW 1.809,00 | KRW 1.869,00 | KRW 1.801,00 | 11,92K |
| 2026-08-05 | KRW 1.824,00 | +1,67 % | KRW 1.848,00 | KRW 1.850,00 | KRW 1.756,00 | 1,86K |
| 2026-08-04 | KRW 1.794,00 | +3,22 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.739,00 | 4,37K |
| 2026-08-03 | KRW 1.738,00 | -0,52 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.730,00 | 6,11K |
| 2026-07-31 | KRW 1.747,00 | +0,46 % | KRW 1.772,00 | KRW 1.780,00 | KRW 1.718,00 | 5,98K |
| 2026-07-30 | KRW 1.739,00 | -0,63 % | KRW 1.704,00 | KRW 1.796,00 | KRW 1.701,00 | 15,62K |
| 2026-07-29 | KRW 1.750,00 | -1,69 % | KRW 1.750,00 | KRW 1.860,00 | KRW 1.682,00 | 19,38K |
| 2026-07-28 | KRW 1.780,00 | -1,55 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.745,00 | 10,99K |
| 2026-07-27 | KRW 1.808,00 | +1,12 % | KRW 1.773,00 | KRW 1.878,00 | KRW 1.765,00 | 9,37K |
| 2026-07-24 | KRW 1.788,00 | -1,27 % | KRW 1.890,00 | KRW 1.900,00 | KRW 1.760,00 | 29,61K |
| 2026-07-23 | KRW 1.811,00 | +0,06 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.795,00 | 5,41K |
| 2026-07-22 | KRW 1.810,00 | -0,06 % | KRW 1.813,00 | KRW 1.875,00 | KRW 1.776,00 | 8,82K |
| 2026-07-21 | KRW 1.811,00 | -2,11 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.781,00 | 13,23K |
| 2026-07-20 | KRW 1.850,00 | -3,65 % | KRW 1.830,00 | KRW 1.920,00 | KRW 1.828,00 | 19,06K |
| 2026-07-16 | KRW 1.920,00 | +1,64 % | KRW 1.840,00 | KRW 1.922,00 | KRW 1.840,00 | 4,34K |
| 2026-07-15 | KRW 1.889,00 | -3,62 % | KRW 1.952,00 | KRW 1.970,00 | KRW 1.800,00 | 44,51K |
| 2026-07-14 | KRW 1.960,00 | -1,61 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.876,00 | 74,43K |
| 2026-07-13 | KRW 1.992,00 | -4,92 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.986,00 | 16,00K |
| 2026-07-10 | KRW 2.095,00 | +4,91 % | KRW 2.070,00 | KRW 2.155,00 | KRW 1.989,00 | 23,58K |
| 2026-07-09 | KRW 1.997,00 | -6,68 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.981,00 | 27,46K |
| 2026-07-08 | KRW 2.140,00 | -2,06 % | KRW 2.170,00 | KRW 2.235,00 | KRW 2.090,00 | 41,60K |
| 2026-07-07 | KRW 2.185,00 | +2,58 % | KRW 2.160,00 | KRW 2.315,00 | KRW 2.000,00 | 81,01K |
| 2026-07-06 | KRW 2.130,00 | +1,91 % | KRW 2.130,00 | KRW 2.175,00 | KRW 1.985,00 | 58,52K |
| 2026-07-03 | KRW 2.090,00 | -2,11 % | KRW 2.165,00 | KRW 2.350,00 | KRW 2.040,00 | 321,03K |
| 2026-07-02 | KRW 2.135,00 | -4,69 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.055,00 | 133,86K |
| 2026-07-01 | KRW 2.240,00 | +15,82 % | KRW 1.959,00 | KRW 2.435,00 | KRW 1.901,00 | 273,33K |
| 2026-06-30 | KRW 1.934,00 | +0,68 % | KRW 1.944,00 | KRW 1.996,00 | KRW 1.881,00 | 25,37K |
| 2026-06-29 | KRW 1.921,00 | -1,69 % | KRW 1.979,00 | KRW 2.020,00 | KRW 1.900,00 | 73,65K |
| 2026-06-26 | KRW 1.954,00 | -1,51 % | KRW 1.984,00 | KRW 2.010,00 | KRW 1.845,00 | 87,42K |
| 2026-06-25 | KRW 1.984,00 | +1,38 % | KRW 1.975,00 | KRW 2.005,00 | KRW 1.868,00 | 72,84K |
| 2026-06-24 | KRW 1.957,00 | -2,88 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.916,00 | 22,84K |
| 2026-06-23 | KRW 2.015,00 | -0,74 % | KRW 2.030,00 | KRW 2.105,00 | KRW 1.976,00 | 26,27K |
| 2026-06-22 | KRW 2.030,00 | -0,98 % | KRW 2.050,00 | KRW 2.115,00 | KRW 1.912,00 | 144,37K |
| 2026-06-19 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.995,00 | 14,61K |
| 2026-06-18 | KRW 2.055,00 | -0,24 % | KRW 2.055,00 | KRW 2.100,00 | KRW 1.980,00 | 86,75K |
| 2026-06-17 | KRW 2.060,00 | +2,23 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.983,00 | 60,04K |
| 2026-06-16 | KRW 2.015,00 | -1,23 % | KRW 2.035,00 | KRW 2.040,00 | KRW 1.960,00 | 14,32K |
| 2026-06-15 | KRW 2.040,00 | -1,69 % | KRW 2.075,00 | KRW 2.095,00 | KRW 1.987,00 | 74,16K |
| 2026-06-12 | KRW 2.075,00 | +2,98 % | KRW 2.015,00 | KRW 2.100,00 | KRW 1.994,00 | 37,61K |
| 2026-06-11 | KRW 2.015,00 | +3,44 % | KRW 1.817,00 | KRW 2.015,00 | KRW 1.817,00 | 60,37K |
| 2026-06-10 | KRW 1.948,00 | +1,72 % | KRW 1.893,00 | KRW 1.950,00 | KRW 1.841,00 | 52,02K |
| 2026-06-09 | KRW 1.915,00 | +0,79 % | KRW 1.919,00 | KRW 1.985,00 | KRW 1.847,00 | 42,41K |
| 2026-06-08 | KRW 1.900,00 | -4,38 % | KRW 1.851,00 | KRW 1.987,00 | KRW 1.800,00 | 81,60K |
| 2026-06-05 | KRW 1.987,00 | +0,10 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.910,00 | 51,30K |
| 2026-06-04 | KRW 1.985,00 | -10,18 % | KRW 2.150,00 | KRW 2.190,00 | KRW 1.839,00 | 293,51K |
| 2026-06-02 | KRW 2.210,00 | -0,45 % | KRW 2.010,00 | KRW 2.235,00 | KRW 2.010,00 | 111,85K |
| 2026-06-01 | KRW 2.220,00 | -4,93 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.150,00 | 69,32K |
| 2026-05-29 | KRW 2.335,00 | -4,11 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.235,00 | 53,63K |
| 2026-05-28 | KRW 2.435,00 | -1,02 % | KRW 2.375,00 | KRW 2.580,00 | KRW 2.300,00 | 99,32K |
| 2026-05-27 | KRW 2.460,00 | -7,69 % | KRW 2.645,00 | KRW 2.650,00 | KRW 2.400,00 | 120,35K |
| 2026-05-26 | KRW 2.665,00 | -8,10 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.555,00 | 130,51K |
| 2026-05-22 | KRW 2.900,00 | -0,68 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.855,00 | 24,69K |
| 2026-05-21 | KRW 2.920,00 | -0,51 % | KRW 2.935,00 | KRW 2.955,00 | KRW 2.845,00 | 25,19K |