HANSAEMK CO. LTD. 069640
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.398,00-59,00 (-4,05 %)
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 1.398,00 | -4,05 % | KRW 1.443,00 | KRW 1.455,00 | KRW 1.358,00 | 26,55K |
| 2026-10-01 | KRW 1.457,00 | +8,65 % | KRW 1.341,00 | KRW 1.672,00 | KRW 1.250,00 | 435,05K |
| 2026-09-30 | KRW 1.341,00 | -2,69 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.333,00 | 4,93K |
| 2026-09-29 | KRW 1.378,00 | +0,07 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.340,00 | 4,91K |
| 2026-09-28 | KRW 1.377,00 | +4,00 % | KRW 1.390,00 | KRW 1.420,00 | KRW 1.290,00 | 17,74K |
| 2026-09-23 | KRW 1.324,00 | +1,46 % | KRW 1.318,00 | KRW 1.343,00 | KRW 1.274,00 | 19,66K |
| 2026-09-22 | KRW 1.305,00 | -5,64 % | KRW 1.360,00 | KRW 1.421,00 | KRW 1.301,00 | 35,97K |
| 2026-09-21 | KRW 1.383,00 | -1,00 % | KRW 1.387,00 | KRW 1.390,00 | KRW 1.330,00 | 6,56K |
| 2026-09-18 | KRW 1.397,00 | +0,22 % | KRW 1.384,00 | KRW 1.425,00 | KRW 1.326,00 | 14,40K |
| 2026-09-17 | KRW 1.394,00 | 0,00 % | KRW 1.371,00 | KRW 1.401,00 | KRW 1.348,00 | 5,84K |
| 2026-09-16 | KRW 1.394,00 | -0,85 % | KRW 1.398,00 | KRW 1.406,00 | KRW 1.361,00 | 2,78K |
| 2026-09-15 | KRW 1.406,00 | +1,01 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.335,00 | 9,26K |
| 2026-09-14 | KRW 1.392,00 | +2,13 % | KRW 1.363,00 | KRW 1.462,00 | KRW 1.301,00 | 5,81K |
| 2026-09-11 | KRW 1.363,00 | -0,07 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.335,00 | 6,30K |
| 2026-09-10 | KRW 1.364,00 | +0,29 % | KRW 1.349,00 | KRW 1.370,00 | KRW 1.325,00 | 9,77K |
| 2026-09-09 | KRW 1.360,00 | +0,89 % | KRW 1.311,00 | KRW 1.386,00 | KRW 1.311,00 | 9,56K |
| 2026-09-08 | KRW 1.348,00 | -4,40 % | KRW 1.397,00 | KRW 1.468,00 | KRW 1.301,00 | 31,39K |
| 2026-09-07 | KRW 1.410,00 | +0,14 % | KRW 1.398,00 | KRW 1.437,00 | KRW 1.350,00 | 6,28K |
| 2026-09-04 | KRW 1.408,00 | -0,56 % | KRW 1.416,00 | KRW 1.442,00 | KRW 1.345,00 | 21,87K |
| 2026-09-03 | KRW 1.416,00 | -2,68 % | KRW 1.395,00 | KRW 1.455,00 | KRW 1.382,00 | 18,09K |
| 2026-09-02 | KRW 1.455,00 | +0,34 % | KRW 1.437,00 | KRW 1.482,00 | KRW 1.330,00 | 35,79K |
| 2026-09-01 | KRW 1.450,00 | +0,28 % | KRW 1.446,00 | KRW 1.450,00 | KRW 1.412,00 | 10,39K |
| 2026-08-31 | KRW 1.446,00 | +0,49 % | KRW 1.400,00 | KRW 1.500,00 | KRW 1.391,00 | 27,10K |
| 2026-08-28 | KRW 1.439,00 | -0,07 % | KRW 1.428,00 | KRW 1.440,00 | KRW 1.418,00 | 4,15K |
| 2026-08-27 | KRW 1.440,00 | -0,21 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.397,00 | 10,63K |
| 2026-08-26 | KRW 1.443,00 | -0,82 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.400,00 | 6,21K |
| 2026-08-25 | KRW 1.455,00 | -0,68 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.421,00 | 8,89K |
| 2026-08-24 | KRW 1.465,00 | +0,41 % | KRW 1.447,00 | KRW 1.489,00 | KRW 1.400,00 | 23,43K |
| 2026-08-21 | KRW 1.459,00 | -1,68 % | KRW 1.476,00 | KRW 1.482,00 | KRW 1.397,00 | 21,24K |
| 2026-08-20 | KRW 1.484,00 | +2,70 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.406,00 | 42,37K |
| 2026-08-19 | KRW 1.445,00 | -0,34 % | KRW 1.441,00 | KRW 1.460,00 | KRW 1.370,00 | 33,27K |
| 2026-08-18 | KRW 1.450,00 | -2,68 % | KRW 1.407,00 | KRW 1.490,00 | KRW 1.407,00 | 22,43K |
| 2026-08-14 | KRW 1.490,00 | +3,62 % | KRW 1.452,00 | KRW 1.505,00 | KRW 1.395,00 | 91,51K |
| 2026-08-13 | KRW 1.438,00 | +1,05 % | KRW 1.423,00 | KRW 1.459,00 | KRW 1.374,00 | 12,67K |
| 2026-08-12 | KRW 1.423,00 | +1,35 % | KRW 1.412,00 | KRW 1.482,00 | KRW 1.363,00 | 36,36K |
| 2026-08-11 | KRW 1.404,00 | +4,00 % | KRW 1.350,00 | KRW 1.450,00 | KRW 1.305,00 | 40,79K |
| 2026-08-10 | KRW 1.350,00 | -8,29 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.330,00 | 30,99K |
| 2026-08-07 | KRW 1.472,00 | -0,07 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.430,00 | 5,52K |
| 2026-08-06 | KRW 1.473,00 | +1,38 % | KRW 1.496,00 | KRW 1.496,00 | KRW 1.405,00 | 8,94K |
| 2026-08-05 | KRW 1.453,00 | +2,76 % | KRW 1.420,00 | KRW 1.480,00 | KRW 1.365,00 | 138,39K |
| 2026-08-04 | KRW 1.414,00 | +14,96 % | KRW 1.291,00 | KRW 1.414,00 | KRW 1.190,00 | 134,38K |
| 2026-08-03 | KRW 1.230,00 | +9,04 % | KRW 1.199,00 | KRW 1.465,00 | KRW 1.132,00 | 331,66K |
| 2026-07-31 | KRW 1.128,00 | +12,57 % | KRW 1.002,00 | KRW 1.130,00 | KRW 926,00 | 46,19K |
| 2026-07-30 | KRW 1.002,00 | -1,57 % | KRW 1.070,00 | KRW 1.070,00 | KRW 994,00 | 7,20K |
| 2026-07-29 | KRW 1.018,00 | +0,30 % | KRW 1.015,00 | KRW 1.087,00 | KRW 950,00 | 17,23K |
| 2026-07-28 | KRW 1.015,00 | +0,50 % | KRW 1.010,00 | KRW 1.029,00 | KRW 990,00 | 21,64K |
| 2026-07-27 | KRW 1.010,00 | +1,51 % | KRW 995,00 | KRW 1.029,00 | KRW 980,00 | 16,10K |
| 2026-07-24 | KRW 995,00 | +0,30 % | KRW 985,00 | KRW 1.030,00 | KRW 975,00 | 15,97K |
| 2026-07-23 | KRW 992,00 | -0,70 % | KRW 985,00 | KRW 996,00 | KRW 951,00 | 8,15K |
| 2026-07-22 | KRW 999,00 | +0,81 % | KRW 1.029,00 | KRW 1.029,00 | KRW 945,00 | 15,52K |
| 2026-07-21 | KRW 991,00 | -1,20 % | KRW 975,00 | KRW 1.030,00 | KRW 882,00 | 26,69K |
| 2026-07-20 | KRW 1.003,00 | +0,30 % | KRW 1.000,00 | KRW 1.027,00 | KRW 967,00 | 12,14K |
| 2026-07-16 | KRW 1.000,00 | +1,83 % | KRW 982,00 | KRW 1.023,00 | KRW 941,00 | 35,34K |
| 2026-07-15 | KRW 982,00 | +6,39 % | KRW 919,00 | KRW 995,00 | KRW 919,00 | 26,25K |
| 2026-07-14 | KRW 923,00 | +1,32 % | KRW 870,00 | KRW 957,00 | KRW 870,00 | 35,62K |
| 2026-07-13 | KRW 911,00 | -0,76 % | KRW 918,00 | KRW 929,00 | KRW 872,00 | 32,68K |
| 2026-07-10 | KRW 918,00 | +1,66 % | KRW 903,00 | KRW 930,00 | KRW 881,00 | 7,28K |
| 2026-07-09 | KRW 903,00 | +1,69 % | KRW 860,00 | KRW 921,00 | KRW 844,00 | 8,24K |
| 2026-07-08 | KRW 888,00 | +5,21 % | KRW 846,00 | KRW 916,00 | KRW 845,00 | 27,57K |
| 2026-07-07 | KRW 844,00 | -0,94 % | KRW 852,00 | KRW 887,00 | KRW 835,00 | 11,64K |
| 2026-07-06 | KRW 852,00 | -0,23 % | KRW 854,00 | KRW 879,00 | KRW 839,00 | 24,16K |
| 2026-07-03 | KRW 854,00 | -1,27 % | KRW 865,00 | KRW 865,00 | KRW 800,00 | 22,17K |
| 2026-07-02 | KRW 865,00 | -6,59 % | KRW 925,00 | KRW 926,00 | KRW 851,00 | 45,58K |
| 2026-07-01 | KRW 926,00 | -5,22 % | KRW 977,00 | KRW 985,00 | KRW 916,00 | 132,59K |
| 2026-06-30 | KRW 977,00 | -0,51 % | KRW 974,00 | KRW 981,00 | KRW 939,00 | 24,12K |
| 2026-06-29 | KRW 982,00 | -0,71 % | KRW 953,00 | KRW 1.012,00 | KRW 922,00 | 18,69K |
| 2026-06-26 | KRW 989,00 | -1,59 % | KRW 1.003,00 | KRW 1.003,00 | KRW 922,00 | 30,85K |
| 2026-06-25 | KRW 1.005,00 | 0,00 % | KRW 986,00 | KRW 1.049,00 | KRW 950,00 | 20,21K |
| 2026-06-24 | KRW 1.005,00 | 0,00 % | KRW 1.002,00 | KRW 1.005,00 | KRW 951,00 | 10,86K |
| 2026-06-23 | KRW 1.005,00 | +1,11 % | KRW 986,00 | KRW 1.011,00 | KRW 923,00 | 13,77K |
| 2026-06-22 | KRW 994,00 | -8,81 % | KRW 1.090,00 | KRW 1.146,00 | KRW 953,00 | 22,01K |
| 2026-06-19 | KRW 1.090,00 | +2,35 % | KRW 1.039,00 | KRW 1.099,00 | KRW 980,00 | 17,94K |
| 2026-06-18 | KRW 1.065,00 | +7,25 % | KRW 1.019,00 | KRW 1.097,00 | KRW 1.010,00 | 34,76K |
| 2026-06-17 | KRW 993,00 | -2,17 % | KRW 1.042,00 | KRW 1.042,00 | KRW 993,00 | 9,52K |
| 2026-06-16 | KRW 1.015,00 | -5,49 % | KRW 1.074,00 | KRW 1.100,00 | KRW 1.015,00 | 6,81K |
| 2026-06-15 | KRW 1.074,00 | 0,00 % | KRW 1.064,00 | KRW 1.074,00 | KRW 1.001,00 | 14,13K |
| 2026-06-12 | KRW 1.074,00 | +8,92 % | KRW 986,00 | KRW 1.104,00 | KRW 986,00 | 17,03K |
| 2026-06-11 | KRW 986,00 | -2,38 % | KRW 1.010,00 | KRW 1.107,00 | KRW 958,00 | 28,06K |
| 2026-06-10 | KRW 1.010,00 | -1,66 % | KRW 1.033,00 | KRW 1.085,00 | KRW 956,00 | 15 |
| 2026-06-09 | KRW 1.027,00 | +8,11 % | KRW 950,00 | KRW 1.027,00 | KRW 920,00 | 32,89K |
| 2026-06-08 | KRW 950,00 | -8,30 % | KRW 1.035,00 | KRW 1.035,00 | KRW 936,00 | 25,26K |
| 2026-06-05 | KRW 1.036,00 | -2,26 % | KRW 1.051,00 | KRW 1.094,00 | KRW 962,00 | 21,04K |
| 2026-06-04 | KRW 1.060,00 | -6,19 % | KRW 1.108,00 | KRW 1.129,00 | KRW 1.035,00 | 17,09K |
| 2026-06-02 | KRW 1.130,00 | +1,35 % | KRW 1.115,00 | KRW 1.156,00 | KRW 1.059,00 | 36,01K |
| 2026-06-01 | KRW 1.115,00 | -9,35 % | KRW 1.151,00 | KRW 1.219,00 | KRW 1.096,00 | 56,68K |
| 2026-05-29 | KRW 1.230,00 | +6,13 % | KRW 1.181,00 | KRW 1.236,00 | KRW 1.130,00 | 76,99K |
| 2026-05-28 | KRW 1.159,00 | -8,38 % | KRW 1.254,00 | KRW 1.259,00 | KRW 1.125,00 | 117,19K |
| 2026-05-27 | KRW 1.265,00 | -5,88 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.246,00 | 69,06K |
| 2026-05-26 | KRW 1.344,00 | -0,44 % | KRW 1.350,00 | KRW 1.397,00 | KRW 1.305,00 | 63,67K |
| 2026-05-22 | KRW 1.350,00 | +2,58 % | KRW 1.316,00 | KRW 1.375,00 | KRW 1.255,00 | 184,15K |