Haatz Inc. 066130
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.485,00+15,00 (+0,43 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.485,00 | +0,43 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.435,00 | 2,51K |
| 2026-10-01 | KRW 3.470,00 | 0,00 % | KRW 3.480,00 | KRW 3.500,00 | KRW 3.425,00 | 7,16K |
| 2026-09-30 | KRW 3.470,00 | +0,14 % | KRW 3.425,00 | KRW 3.485,00 | KRW 3.410,00 | 6,68K |
| 2026-09-29 | KRW 3.465,00 | +1,02 % | KRW 3.440,00 | KRW 3.485,00 | KRW 3.230,00 | 19,18K |
| 2026-09-28 | KRW 3.430,00 | -0,58 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.430,00 | 3,41K |
| 2026-09-23 | KRW 3.450,00 | +2,07 % | KRW 3.390,00 | KRW 3.500,00 | KRW 3.390,00 | 32,46K |
| 2026-09-22 | KRW 3.380,00 | 0,00 % | KRW 3.350,00 | KRW 3.390,00 | KRW 3.350,00 | 9,41K |
| 2026-09-21 | KRW 3.380,00 | +0,30 % | KRW 3.350,00 | KRW 3.425,00 | KRW 3.350,00 | 3,81K |
| 2026-09-18 | KRW 3.370,00 | -0,15 % | KRW 3.390,00 | KRW 3.400,00 | KRW 3.345,00 | 13,31K |
| 2026-09-17 | KRW 3.375,00 | -0,44 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.375,00 | 2,99K |
| 2026-09-16 | KRW 3.390,00 | 0,00 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.350,00 | 6,07K |
| 2026-09-15 | KRW 3.390,00 | -0,15 % | KRW 3.420,00 | KRW 3.445,00 | KRW 3.380,00 | 7,19K |
| 2026-09-14 | KRW 3.395,00 | +0,44 % | KRW 3.330,00 | KRW 3.445,00 | KRW 3.330,00 | 29,24K |
| 2026-09-11 | KRW 3.380,00 | -0,59 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.360,00 | 9,78K |
| 2026-09-10 | KRW 3.400,00 | -0,29 % | KRW 3.380,00 | KRW 3.410,00 | KRW 3.340,00 | 7,86K |
| 2026-09-09 | KRW 3.410,00 | -1,16 % | KRW 3.425,00 | KRW 3.445,00 | KRW 3.380,00 | 17,80K |
| 2026-09-08 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.480,00 | KRW 3.410,00 | 6,31K |
| 2026-09-07 | KRW 3.450,00 | 0,00 % | KRW 3.425,00 | KRW 3.480,00 | KRW 3.425,00 | 16,62K |
| 2026-09-04 | KRW 3.450,00 | +0,58 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.410,00 | 9,36K |
| 2026-09-03 | KRW 3.430,00 | -1,15 % | KRW 3.470,00 | KRW 3.485,00 | KRW 3.385,00 | 11,46K |
| 2026-09-02 | KRW 3.470,00 | -0,57 % | KRW 3.405,00 | KRW 3.475,00 | KRW 3.380,00 | 5,63K |
| 2026-09-01 | KRW 3.490,00 | +0,72 % | KRW 3.430,00 | KRW 3.490,00 | KRW 3.400,00 | 13,28K |
| 2026-08-31 | KRW 3.465,00 | 0,00 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.405,00 | 5,77K |
| 2026-08-28 | KRW 3.465,00 | +1,02 % | KRW 3.405,00 | KRW 3.480,00 | KRW 3.375,00 | 13,54K |
| 2026-08-27 | KRW 3.430,00 | +0,29 % | KRW 3.395,00 | KRW 3.445,00 | KRW 3.395,00 | 15,07K |
| 2026-08-26 | KRW 3.420,00 | -0,87 % | KRW 3.450,00 | KRW 3.480,00 | KRW 3.400,00 | 7,21K |
| 2026-08-25 | KRW 3.450,00 | +0,88 % | KRW 3.420,00 | KRW 3.470,00 | KRW 3.380,00 | 16,00K |
| 2026-08-24 | KRW 3.420,00 | +2,55 % | KRW 3.315,00 | KRW 3.505,00 | KRW 3.315,00 | 30,84K |
| 2026-08-21 | KRW 3.335,00 | -1,33 % | KRW 3.355,00 | KRW 3.365,00 | KRW 3.230,00 | 38,78K |
| 2026-08-20 | KRW 3.380,00 | -2,87 % | KRW 3.455,00 | KRW 3.500,00 | KRW 3.325,00 | 55,51K |
| 2026-08-19 | KRW 3.480,00 | -2,25 % | KRW 3.455,00 | KRW 3.560,00 | KRW 3.445,00 | 28,09K |
| 2026-08-18 | KRW 3.560,00 | -5,94 % | KRW 3.780,00 | KRW 3.785,00 | KRW 3.535,00 | 68,37K |
| 2026-08-14 | KRW 3.785,00 | +0,40 % | KRW 3.790,00 | KRW 3.800,00 | KRW 3.700,00 | 19,81K |
| 2026-08-13 | KRW 3.770,00 | +1,48 % | KRW 3.675,00 | KRW 3.800,00 | KRW 3.655,00 | 30,80K |
| 2026-08-12 | KRW 3.715,00 | -2,88 % | KRW 3.825,00 | KRW 3.840,00 | KRW 3.700,00 | 35,52K |
| 2026-08-11 | KRW 3.825,00 | +2,82 % | KRW 3.735,00 | KRW 3.835,00 | KRW 3.720,00 | 24,20K |
| 2026-08-10 | KRW 3.720,00 | +5,08 % | KRW 3.505,00 | KRW 3.725,00 | KRW 3.445,00 | 51,19K |
| 2026-08-07 | KRW 3.540,00 | +3,21 % | KRW 3.510,00 | KRW 3.545,00 | KRW 3.445,00 | 31,01K |
| 2026-08-06 | KRW 3.430,00 | -0,87 % | KRW 3.460,00 | KRW 3.530,00 | KRW 3.410,00 | 30,87K |
| 2026-08-05 | KRW 3.460,00 | 0,00 % | KRW 3.450,00 | KRW 3.510,00 | KRW 3.415,00 | 38,89K |
| 2026-08-04 | KRW 3.460,00 | +1,17 % | KRW 3.480,00 | KRW 3.515,00 | KRW 3.425,00 | 17,51K |
| 2026-08-03 | KRW 3.420,00 | +4,43 % | KRW 3.280,00 | KRW 3.465,00 | KRW 3.280,00 | 40,95K |
| 2026-07-31 | KRW 3.275,00 | +3,97 % | KRW 3.145,00 | KRW 3.285,00 | KRW 3.145,00 | 17,29K |
| 2026-07-30 | KRW 3.150,00 | +0,16 % | KRW 3.145,00 | KRW 3.285,00 | KRW 3.145,00 | 20,98K |
| 2026-07-29 | KRW 3.145,00 | -3,38 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.115,00 | 31,36K |
| 2026-07-28 | KRW 3.255,00 | -2,54 % | KRW 3.315,00 | KRW 3.375,00 | KRW 3.210,00 | 20,63K |
| 2026-07-27 | KRW 3.340,00 | -0,74 % | KRW 3.365,00 | KRW 3.480,00 | KRW 3.340,00 | 12,47K |
| 2026-07-24 | KRW 3.365,00 | +0,15 % | KRW 3.315,00 | KRW 3.400,00 | KRW 3.315,00 | 10,79K |
| 2026-07-23 | KRW 3.360,00 | +1,82 % | KRW 3.310,00 | KRW 3.370,00 | KRW 3.225,00 | 15,10K |
| 2026-07-22 | KRW 3.300,00 | 0,00 % | KRW 3.315,00 | KRW 3.355,00 | KRW 3.260,00 | 7,45K |
| 2026-07-21 | KRW 3.300,00 | +2,48 % | KRW 3.220,00 | KRW 3.320,00 | KRW 3.200,00 | 11,27K |
| 2026-07-20 | KRW 3.220,00 | -4,73 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.220,00 | 12,63K |
| 2026-07-16 | KRW 3.380,00 | +0,90 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.305,00 | 11,56K |
| 2026-07-15 | KRW 3.350,00 | +2,76 % | KRW 3.260,00 | KRW 3.350,00 | KRW 3.235,00 | 18,46K |
| 2026-07-14 | KRW 3.260,00 | -0,15 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.195,00 | 6,04K |
| 2026-07-13 | KRW 3.265,00 | -0,76 % | KRW 3.290,00 | KRW 3.380,00 | KRW 3.230,00 | 19,01K |
| 2026-07-10 | KRW 3.290,00 | +1,54 % | KRW 3.255,00 | KRW 3.350,00 | KRW 3.255,00 | 14,95K |
| 2026-07-09 | KRW 3.240,00 | -2,41 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.125,00 | 16,83K |
| 2026-07-08 | KRW 3.320,00 | -1,48 % | KRW 3.345,00 | KRW 3.430,00 | KRW 3.305,00 | 28,15K |
| 2026-07-07 | KRW 3.370,00 | -0,88 % | KRW 3.415,00 | KRW 3.485,00 | KRW 3.325,00 | 35,80K |
| 2026-07-06 | KRW 3.400,00 | +3,34 % | KRW 3.295,00 | KRW 3.410,00 | KRW 3.295,00 | 26,22K |
| 2026-07-03 | KRW 3.290,00 | +0,61 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.205,00 | 13,43K |
| 2026-07-02 | KRW 3.270,00 | -0,15 % | KRW 3.305,00 | KRW 3.335,00 | KRW 3.170,00 | 27,47K |
| 2026-07-01 | KRW 3.275,00 | +0,46 % | KRW 3.235,00 | KRW 3.285,00 | KRW 3.210,00 | 11,54K |
| 2026-06-30 | KRW 3.260,00 | -0,31 % | KRW 3.270,00 | KRW 3.305,00 | KRW 3.215,00 | 23,14K |
| 2026-06-29 | KRW 3.270,00 | +7,92 % | KRW 2.970,00 | KRW 3.295,00 | KRW 2.970,00 | 32,80K |
| 2026-06-26 | KRW 3.030,00 | -2,73 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.995,00 | 36,36K |
| 2026-06-25 | KRW 3.115,00 | -3,26 % | KRW 3.220,00 | KRW 3.280,00 | KRW 3.110,00 | 28,59K |
| 2026-06-24 | KRW 3.220,00 | -0,31 % | KRW 3.150,00 | KRW 3.260,00 | KRW 3.150,00 | 36,63K |
| 2026-06-23 | KRW 3.230,00 | -3,87 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.180,00 | 49,44K |
| 2026-06-22 | KRW 3.360,00 | 0,00 % | KRW 3.350,00 | KRW 3.425,00 | KRW 3.315,00 | 28,14K |
| 2026-06-19 | KRW 3.360,00 | -5,49 % | KRW 3.550,00 | KRW 3.555,00 | KRW 3.360,00 | 33,72K |
| 2026-06-18 | KRW 3.555,00 | -1,80 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.545,00 | 17,95K |
| 2026-06-17 | KRW 3.620,00 | +1,97 % | KRW 3.570,00 | KRW 3.650,00 | KRW 3.565,00 | 23,13K |
| 2026-06-16 | KRW 3.550,00 | -0,84 % | KRW 3.580,00 | KRW 3.600,00 | KRW 3.535,00 | 13,86K |
| 2026-06-15 | KRW 3.580,00 | +2,29 % | KRW 3.510,00 | KRW 3.595,00 | KRW 3.510,00 | 26,55K |
| 2026-06-12 | KRW 3.500,00 | +2,19 % | KRW 3.425,00 | KRW 3.590,00 | KRW 3.425,00 | 18,66K |
| 2026-06-11 | KRW 3.425,00 | +2,24 % | KRW 3.350,00 | KRW 3.475,00 | KRW 3.345,00 | 28,86K |
| 2026-06-10 | KRW 3.350,00 | -1,03 % | KRW 3.405,00 | KRW 3.440,00 | KRW 3.330,00 | 18,28K |
| 2026-06-09 | KRW 3.385,00 | -0,15 % | KRW 3.320,00 | KRW 3.480,00 | KRW 3.320,00 | 25,61K |
| 2026-06-08 | KRW 3.390,00 | -2,59 % | KRW 3.400,00 | KRW 3.455,00 | KRW 3.325,00 | 33,15K |
| 2026-06-05 | KRW 3.480,00 | +0,14 % | KRW 3.550,00 | KRW 3.580,00 | KRW 3.420,00 | 33,82K |
| 2026-06-04 | KRW 3.475,00 | -2,66 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.460,00 | 19,40K |
| 2026-06-02 | KRW 3.570,00 | +3,18 % | KRW 3.460,00 | KRW 3.640,00 | KRW 3.400,00 | 57,64K |
| 2026-06-01 | KRW 3.460,00 | -5,85 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.440,00 | 78,32K |
| 2026-05-29 | KRW 3.675,00 | -0,27 % | KRW 3.685,00 | KRW 3.690,00 | KRW 3.595,00 | 28,00K |
| 2026-05-28 | KRW 3.685,00 | +0,82 % | KRW 3.655,00 | KRW 3.695,00 | KRW 3.580,00 | 60,76K |
| 2026-05-27 | KRW 3.655,00 | -4,94 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.620,00 | 59,48K |
| 2026-05-26 | KRW 3.845,00 | -0,52 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.805,00 | 43,51K |
| 2026-05-22 | KRW 3.865,00 | +1,18 % | KRW 3.820,00 | KRW 3.910,00 | KRW 3.775,00 | 19,01K |