Homecast Co.,Ltd. 064240
KRX · Südkorea · Elektronische Technologie
KRW 1.782,00-3,00 (-0,17 %)
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 1.782,00 | -0,17 % | KRW 1.782,00 | KRW 1.794,00 | KRW 1.768,00 | 11,53K |
| 2026-10-01 | KRW 1.785,00 | +1,13 % | KRW 1.813,00 | KRW 1.813,00 | KRW 1.761,00 | 12,02K |
| 2026-09-30 | KRW 1.765,00 | -0,73 % | KRW 1.771,00 | KRW 1.799,00 | KRW 1.745,00 | 52,75K |
| 2026-09-29 | KRW 1.778,00 | -1,98 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.767,00 | 24,61K |
| 2026-09-28 | KRW 1.814,00 | +0,95 % | KRW 1.797,00 | KRW 1.877,00 | KRW 1.772,00 | 24,68K |
| 2026-09-23 | KRW 1.797,00 | +1,13 % | KRW 1.799,00 | KRW 1.846,00 | KRW 1.763,00 | 35,74K |
| 2026-09-22 | KRW 1.777,00 | +0,79 % | KRW 1.763,00 | KRW 1.785,00 | KRW 1.680,00 | 60,04K |
| 2026-09-21 | KRW 1.763,00 | -1,56 % | KRW 1.791,00 | KRW 1.838,00 | KRW 1.731,00 | 30,10K |
| 2026-09-18 | KRW 1.791,00 | -1,05 % | KRW 1.811,00 | KRW 1.835,00 | KRW 1.710,00 | 80,69K |
| 2026-09-17 | KRW 1.810,00 | +0,11 % | KRW 1.801,00 | KRW 1.848,00 | KRW 1.766,00 | 38,57K |
| 2026-09-16 | KRW 1.808,00 | -0,44 % | KRW 1.816,00 | KRW 1.850,00 | KRW 1.786,00 | 36,99K |
| 2026-09-15 | KRW 1.816,00 | -0,38 % | KRW 1.856,00 | KRW 1.856,00 | KRW 1.787,00 | 24,26K |
| 2026-09-14 | KRW 1.823,00 | +1,28 % | KRW 1.800,00 | KRW 1.848,00 | KRW 1.766,00 | 31,14K |
| 2026-09-11 | KRW 1.800,00 | +0,11 % | KRW 1.798,00 | KRW 1.831,00 | KRW 1.781,00 | 19,81K |
| 2026-09-10 | KRW 1.798,00 | +0,50 % | KRW 1.788,00 | KRW 1.826,00 | KRW 1.752,00 | 22,28K |
| 2026-09-09 | KRW 1.789,00 | +0,68 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.771,00 | 15,95K |
| 2026-09-08 | KRW 1.777,00 | -1,33 % | KRW 1.786,00 | KRW 1.845,00 | KRW 1.740,00 | 41,34K |
| 2026-09-07 | KRW 1.801,00 | +0,06 % | KRW 1.800,00 | KRW 1.843,00 | KRW 1.760,00 | 31,46K |
| 2026-09-04 | KRW 1.800,00 | +2,74 % | KRW 1.730,00 | KRW 1.840,00 | KRW 1.729,00 | 41,50K |
| 2026-09-03 | KRW 1.752,00 | -5,81 % | KRW 1.880,00 | KRW 1.884,00 | KRW 1.745,00 | 57,36K |
| 2026-09-02 | KRW 1.860,00 | -1,85 % | KRW 1.900,00 | KRW 1.909,00 | KRW 1.819,00 | 60,60K |
| 2026-09-01 | KRW 1.895,00 | +0,48 % | KRW 1.885,00 | KRW 1.940,00 | KRW 1.854,00 | 83,13K |
| 2026-08-31 | KRW 1.886,00 | +4,20 % | KRW 1.880,00 | KRW 1.890,00 | KRW 1.790,00 | 120,55K |
| 2026-08-28 | KRW 1.810,00 | +3,49 % | KRW 1.749,00 | KRW 1.840,00 | KRW 1.734,00 | 94,48K |
| 2026-08-27 | KRW 1.749,00 | -0,91 % | KRW 1.751,00 | KRW 1.798,00 | KRW 1.708,00 | 45,69K |
| 2026-08-26 | KRW 1.765,00 | +5,12 % | KRW 1.667,00 | KRW 1.799,00 | KRW 1.667,00 | 146,11K |
| 2026-08-25 | KRW 1.679,00 | +7,56 % | KRW 1.561,00 | KRW 1.687,00 | KRW 1.541,00 | 110,24K |
| 2026-08-24 | KRW 1.561,00 | +2,70 % | KRW 1.590,00 | KRW 1.592,00 | KRW 1.510,00 | 77,23K |
| 2026-08-21 | KRW 1.520,00 | -1,75 % | KRW 1.574,00 | KRW 1.575,00 | KRW 1.499,00 | 48,66K |
| 2026-08-20 | KRW 1.547,00 | +3,41 % | KRW 1.486,00 | KRW 1.565,00 | KRW 1.486,00 | 33,95K |
| 2026-08-19 | KRW 1.496,00 | -0,40 % | KRW 1.499,00 | KRW 1.515,00 | KRW 1.451,00 | 24,31K |
| 2026-08-18 | KRW 1.502,00 | -1,83 % | KRW 1.540,00 | KRW 1.550,00 | KRW 1.451,00 | 67,11K |
| 2026-08-14 | KRW 1.530,00 | -0,58 % | KRW 1.580,00 | KRW 1.588,00 | KRW 1.501,00 | 69,76K |
| 2026-08-13 | KRW 1.539,00 | +0,46 % | KRW 1.576,00 | KRW 1.583,00 | KRW 1.516,00 | 51,13K |
| 2026-08-12 | KRW 1.532,00 | +0,13 % | KRW 1.525,00 | KRW 1.560,00 | KRW 1.501,00 | 31,79K |
| 2026-08-11 | KRW 1.530,00 | -0,07 % | KRW 1.579,00 | KRW 1.579,00 | KRW 1.528,00 | 39,04K |
| 2026-08-10 | KRW 1.531,00 | +2,89 % | KRW 1.488,00 | KRW 1.577,00 | KRW 1.488,00 | 72,68K |
| 2026-08-07 | KRW 1.488,00 | -0,80 % | KRW 1.501,00 | KRW 1.570,00 | KRW 1.412,00 | 58,22K |
| 2026-08-06 | KRW 1.500,00 | +0,07 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.466,00 | 36,24K |
| 2026-08-05 | KRW 1.499,00 | +5,79 % | KRW 1.473,00 | KRW 1.588,00 | KRW 1.430,00 | 38,67K |
| 2026-08-04 | KRW 1.417,00 | +1,72 % | KRW 1.450,00 | KRW 1.475,00 | KRW 1.401,00 | 20,88K |
| 2026-08-03 | KRW 1.393,00 | +6,09 % | KRW 1.250,00 | KRW 1.420,00 | KRW 1.217,00 | 249,93K |
| 2026-07-31 | KRW 1.313,00 | +3,88 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.272,00 | 35,47K |
| 2026-07-30 | KRW 1.264,00 | -9,71 % | KRW 1.186,00 | KRW 1.323,00 | KRW 1.186,00 | 138,07K |
| 2026-07-29 | KRW 1.400,00 | +0,65 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.200,00 | 90,12K |
| 2026-07-28 | KRW 1.391,00 | -4,53 % | KRW 1.420,00 | KRW 1.433,00 | KRW 1.353,00 | 54,29K |
| 2026-07-27 | KRW 1.457,00 | -0,68 % | KRW 1.455,00 | KRW 1.509,00 | KRW 1.417,00 | 28,77K |
| 2026-07-24 | KRW 1.467,00 | -0,54 % | KRW 1.475,00 | KRW 1.534,00 | KRW 1.441,00 | 26,92K |
| 2026-07-23 | KRW 1.475,00 | +1,37 % | KRW 1.459,00 | KRW 1.499,00 | KRW 1.438,00 | 60,58K |
| 2026-07-22 | KRW 1.455,00 | 0,00 % | KRW 1.469,00 | KRW 1.513,00 | KRW 1.427,00 | 34,43K |
| 2026-07-21 | KRW 1.455,00 | 0,00 % | KRW 1.455,00 | KRW 1.490,00 | KRW 1.385,00 | 64,97K |
| 2026-07-20 | KRW 1.455,00 | -2,15 % | KRW 1.487,00 | KRW 1.499,00 | KRW 1.450,00 | 26,67K |
| 2026-07-16 | KRW 1.487,00 | 0,00 % | KRW 1.475,00 | KRW 1.500,00 | KRW 1.455,00 | 30,15K |
| 2026-07-15 | KRW 1.487,00 | -0,20 % | KRW 1.503,00 | KRW 1.530,00 | KRW 1.454,00 | 47,14K |
| 2026-07-14 | KRW 1.490,00 | -0,13 % | KRW 1.492,00 | KRW 1.551,00 | KRW 1.451,00 | 168,45K |
| 2026-07-13 | KRW 1.492,00 | -1,91 % | KRW 1.534,00 | KRW 1.547,00 | KRW 1.452,00 | 92,08K |
| 2026-07-10 | KRW 1.521,00 | +2,42 % | KRW 1.463,00 | KRW 1.562,00 | KRW 1.463,00 | 72,45K |
| 2026-07-09 | KRW 1.485,00 | -2,43 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.485,00 | 34,39K |
| 2026-07-08 | KRW 1.522,00 | -0,33 % | KRW 1.542,00 | KRW 1.599,00 | KRW 1.483,00 | 250,00K |
| 2026-07-07 | KRW 1.527,00 | -2,30 % | KRW 1.577,00 | KRW 1.578,00 | KRW 1.513,00 | 27,27K |
| 2026-07-06 | KRW 1.563,00 | -0,95 % | KRW 1.593,00 | KRW 1.600,00 | KRW 1.525,00 | 36,83K |
| 2026-07-03 | KRW 1.578,00 | +3,82 % | KRW 1.525,00 | KRW 1.580,00 | KRW 1.471,00 | 49,33K |
| 2026-07-02 | KRW 1.520,00 | -2,88 % | KRW 1.511,00 | KRW 1.579,00 | KRW 1.488,00 | 62,14K |
| 2026-07-01 | KRW 1.565,00 | -2,61 % | KRW 1.607,00 | KRW 1.637,00 | KRW 1.561,00 | 42,99K |
| 2026-06-30 | KRW 1.607,00 | +3,68 % | KRW 1.550,00 | KRW 1.629,00 | KRW 1.525,00 | 67,07K |
| 2026-06-29 | KRW 1.550,00 | +0,26 % | KRW 1.559,00 | KRW 1.590,00 | KRW 1.500,00 | 82,27K |
| 2026-06-26 | KRW 1.546,00 | -0,26 % | KRW 1.530,00 | KRW 1.597,00 | KRW 1.393,00 | 196,91K |
| 2026-06-25 | KRW 1.550,00 | -4,85 % | KRW 1.615,00 | KRW 1.647,00 | KRW 1.455,00 | 161,53K |
| 2026-06-24 | KRW 1.629,00 | -1,51 % | KRW 1.640,00 | KRW 1.653,00 | KRW 1.545,00 | 105,27K |
| 2026-06-23 | KRW 1.654,00 | -5,49 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.625,00 | 114,67K |
| 2026-06-22 | KRW 1.750,00 | -7,60 % | KRW 1.851,00 | KRW 1.894,00 | KRW 1.750,00 | 96,67K |
| 2026-06-19 | KRW 1.894,00 | +4,12 % | KRW 1.818,00 | KRW 1.894,00 | KRW 1.690,00 | 181,22K |
| 2026-06-18 | KRW 1.819,00 | +6,69 % | KRW 1.705,00 | KRW 1.870,00 | KRW 1.660,00 | 209,79K |
| 2026-06-17 | KRW 1.705,00 | -0,06 % | KRW 1.693,00 | KRW 1.795,00 | KRW 1.693,00 | 66,72K |
| 2026-06-16 | KRW 1.706,00 | +0,06 % | KRW 1.712,00 | KRW 1.789,00 | KRW 1.699,00 | 62,32K |
| 2026-06-15 | KRW 1.705,00 | +0,12 % | KRW 1.706,00 | KRW 1.763,00 | KRW 1.673,00 | 110,68K |
| 2026-06-12 | KRW 1.703,00 | +4,48 % | KRW 1.670,00 | KRW 1.769,00 | KRW 1.631,00 | 117,63K |
| 2026-06-11 | KRW 1.630,00 | +0,68 % | KRW 1.611,00 | KRW 1.680,00 | KRW 1.551,00 | 94,88K |
| 2026-06-10 | KRW 1.619,00 | -0,37 % | KRW 1.620,00 | KRW 1.657,00 | KRW 1.550,00 | 110,95K |
| 2026-06-09 | KRW 1.625,00 | -3,10 % | KRW 1.587,00 | KRW 1.686,00 | KRW 1.586,00 | 157,48K |
| 2026-06-08 | KRW 1.677,00 | -2,90 % | KRW 1.617,00 | KRW 1.717,00 | KRW 1.617,00 | 70,19K |
| 2026-06-05 | KRW 1.727,00 | -0,52 % | KRW 1.691,00 | KRW 1.748,00 | KRW 1.640,00 | 99,92K |
| 2026-06-04 | KRW 1.736,00 | +2,48 % | KRW 1.694,00 | KRW 1.750,00 | KRW 1.663,00 | 62,12K |
| 2026-06-02 | KRW 1.694,00 | 0,00 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.636,00 | 94,83K |
| 2026-06-01 | KRW 1.694,00 | -3,42 % | KRW 1.754,00 | KRW 1.810,00 | KRW 1.690,00 | 179,88K |
| 2026-05-29 | KRW 1.754,00 | -4,57 % | KRW 1.823,00 | KRW 1.838,00 | KRW 1.732,00 | 151,09K |
| 2026-05-28 | KRW 1.838,00 | +1,16 % | KRW 1.888,00 | KRW 1.889,00 | KRW 1.755,00 | 112,14K |
| 2026-05-27 | KRW 1.817,00 | -4,97 % | KRW 1.912,00 | KRW 1.985,00 | KRW 1.817,00 | 197,89K |
| 2026-05-26 | KRW 1.912,00 | +4,03 % | KRW 1.840,00 | KRW 2.025,00 | KRW 1.801,00 | 252,86K |
| 2026-05-22 | KRW 1.838,00 | +3,78 % | KRW 1.788,00 | KRW 1.869,00 | KRW 1.773,00 | 100,07K |