LOTTE Himart Co., Ltd. 071840
KRX · Südkorea · Einzelhandel
KRW 5.980,00+20,00 (+0,34 %)
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 5.980,00 | +0,34 % | KRW 5.950,00 | KRW 6.000,00 | KRW 5.910,00 | 6,10K |
| 2026-10-01 | KRW 5.960,00 | -0,83 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.800,00 | 22,20K |
| 2026-09-30 | KRW 6.010,00 | -0,50 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.950,00 | 7,79K |
| 2026-09-29 | KRW 6.040,00 | +0,50 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.950,00 | 6,91K |
| 2026-09-28 | KRW 6.010,00 | +0,84 % | KRW 5.960,00 | KRW 6.010,00 | KRW 5.870,00 | 16,40K |
| 2026-09-23 | KRW 5.960,00 | -1,65 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.950,00 | 19,69K |
| 2026-09-22 | KRW 6.060,00 | +1,00 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.990,00 | 7,44K |
| 2026-09-21 | KRW 6.000,00 | -0,17 % | KRW 6.010,00 | KRW 6.040,00 | KRW 5.970,00 | 9,12K |
| 2026-09-18 | KRW 6.010,00 | -0,33 % | KRW 6.050,00 | KRW 6.090,00 | KRW 5.960,00 | 24,34K |
| 2026-09-17 | KRW 6.030,00 | -0,33 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.980,00 | 15,67K |
| 2026-09-16 | KRW 6.050,00 | -2,10 % | KRW 6.220,00 | KRW 6.230,00 | KRW 6.050,00 | 17,83K |
| 2026-09-15 | KRW 6.180,00 | -0,16 % | KRW 6.150,00 | KRW 6.250,00 | KRW 6.150,00 | 6,18K |
| 2026-09-14 | KRW 6.190,00 | -0,80 % | KRW 6.240,00 | KRW 6.270,00 | KRW 6.160,00 | 15,08K |
| 2026-09-11 | KRW 6.240,00 | -0,48 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.230,00 | 1,75K |
| 2026-09-10 | KRW 6.270,00 | -0,16 % | KRW 6.280,00 | KRW 6.310,00 | KRW 6.210,00 | 6,59K |
| 2026-09-09 | KRW 6.280,00 | -0,63 % | KRW 6.300,00 | KRW 6.350,00 | KRW 6.270,00 | 9,44K |
| 2026-09-08 | KRW 6.320,00 | +0,16 % | KRW 6.310,00 | KRW 6.380,00 | KRW 6.310,00 | 4,72K |
| 2026-09-07 | KRW 6.310,00 | -0,16 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.310,00 | 7,96K |
| 2026-09-04 | KRW 6.320,00 | +0,16 % | KRW 6.330,00 | KRW 6.370,00 | KRW 6.310,00 | 2,74K |
| 2026-09-03 | KRW 6.310,00 | -1,41 % | KRW 6.400,00 | KRW 6.450,00 | KRW 6.300,00 | 24,56K |
| 2026-09-02 | KRW 6.400,00 | -0,47 % | KRW 6.310,00 | KRW 6.430,00 | KRW 6.310,00 | 5,74K |
| 2026-09-01 | KRW 6.430,00 | +0,31 % | KRW 6.330,00 | KRW 6.460,00 | KRW 6.330,00 | 11,39K |
| 2026-08-31 | KRW 6.410,00 | -0,16 % | KRW 6.420,00 | KRW 6.480,00 | KRW 6.290,00 | 22,04K |
| 2026-08-28 | KRW 6.420,00 | +2,07 % | KRW 6.300,00 | KRW 6.430,00 | KRW 6.260,00 | 13,08K |
| 2026-08-27 | KRW 6.290,00 | -2,18 % | KRW 6.410,00 | KRW 6.430,00 | KRW 6.270,00 | 27,96K |
| 2026-08-26 | KRW 6.430,00 | +0,63 % | KRW 6.390,00 | KRW 6.440,00 | KRW 6.320,00 | 24,81K |
| 2026-08-25 | KRW 6.390,00 | +0,79 % | KRW 6.340,00 | KRW 6.410,00 | KRW 6.270,00 | 7,89K |
| 2026-08-24 | KRW 6.340,00 | +1,12 % | KRW 6.290,00 | KRW 6.360,00 | KRW 6.220,00 | 6,30K |
| 2026-08-21 | KRW 6.270,00 | -2,18 % | KRW 6.380,00 | KRW 6.600,00 | KRW 6.250,00 | 17,40K |
| 2026-08-20 | KRW 6.410,00 | +0,63 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.320,00 | 13,39K |
| 2026-08-19 | KRW 6.370,00 | -2,15 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.310,00 | 11,07K |
| 2026-08-18 | KRW 6.510,00 | 0,00 % | KRW 6.510,00 | KRW 6.600,00 | KRW 6.360,00 | 13,02K |
| 2026-08-14 | KRW 6.510,00 | +1,09 % | KRW 6.430,00 | KRW 6.560,00 | KRW 6.430,00 | 6,45K |
| 2026-08-13 | KRW 6.440,00 | -0,46 % | KRW 6.470,00 | KRW 6.550,00 | KRW 6.350,00 | 20,79K |
| 2026-08-12 | KRW 6.470,00 | -1,37 % | KRW 6.520,00 | KRW 6.560,00 | KRW 6.460,00 | 7,30K |
| 2026-08-11 | KRW 6.560,00 | +0,61 % | KRW 6.520,00 | KRW 6.610,00 | KRW 6.500,00 | 20,66K |
| 2026-08-10 | KRW 6.520,00 | +0,62 % | KRW 6.530,00 | KRW 6.540,00 | KRW 6.400,00 | 9,67K |
| 2026-08-07 | KRW 6.480,00 | +2,53 % | KRW 6.320,00 | KRW 6.510,00 | KRW 6.270,00 | 30,76K |
| 2026-08-06 | KRW 6.320,00 | -1,25 % | KRW 6.360,00 | KRW 6.390,00 | KRW 6.260,00 | 16,50K |
| 2026-08-05 | KRW 6.400,00 | +0,16 % | KRW 6.350,00 | KRW 6.490,00 | KRW 6.290,00 | 20,44K |
| 2026-08-04 | KRW 6.390,00 | +2,57 % | KRW 6.260,00 | KRW 6.420,00 | KRW 6.200,00 | 17,27K |
| 2026-08-03 | KRW 6.230,00 | +1,30 % | KRW 6.140,00 | KRW 6.300,00 | KRW 6.100,00 | 16,43K |
| 2026-07-31 | KRW 6.150,00 | +0,16 % | KRW 6.150,00 | KRW 6.200,00 | KRW 6.010,00 | 28,28K |
| 2026-07-30 | KRW 6.140,00 | -0,81 % | KRW 5.910,00 | KRW 6.220,00 | KRW 5.910,00 | 23,29K |
| 2026-07-29 | KRW 6.190,00 | -0,32 % | KRW 6.210,00 | KRW 6.590,00 | KRW 5.960,00 | 28,44K |
| 2026-07-28 | KRW 6.210,00 | -4,46 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.190,00 | 16,22K |
| 2026-07-27 | KRW 6.500,00 | +1,25 % | KRW 6.450,00 | KRW 6.630,00 | KRW 6.420,00 | 13,68K |
| 2026-07-24 | KRW 6.420,00 | +1,74 % | KRW 6.310,00 | KRW 6.540,00 | KRW 6.220,00 | 20,82K |
| 2026-07-23 | KRW 6.310,00 | +2,60 % | KRW 6.150,00 | KRW 6.350,00 | KRW 6.150,00 | 9,98K |
| 2026-07-22 | KRW 6.150,00 | -1,13 % | KRW 6.210,00 | KRW 6.280,00 | KRW 6.150,00 | 20,11K |
| 2026-07-21 | KRW 6.220,00 | -0,64 % | KRW 6.260,00 | KRW 6.290,00 | KRW 6.100,00 | 10,82K |
| 2026-07-20 | KRW 6.260,00 | +0,81 % | KRW 6.210,00 | KRW 6.260,00 | KRW 6.100,00 | 19,55K |
| 2026-07-16 | KRW 6.210,00 | +1,14 % | KRW 6.200,00 | KRW 6.270,00 | KRW 6.140,00 | 18,23K |
| 2026-07-15 | KRW 6.140,00 | -0,81 % | KRW 6.140,00 | KRW 6.280,00 | KRW 6.120,00 | 14,72K |
| 2026-07-14 | KRW 6.190,00 | +1,48 % | KRW 6.100,00 | KRW 6.230,00 | KRW 5.990,00 | 21,32K |
| 2026-07-13 | KRW 6.100,00 | -1,13 % | KRW 6.170,00 | KRW 6.350,00 | KRW 6.050,00 | 21,76K |
| 2026-07-10 | KRW 6.170,00 | -0,48 % | KRW 6.140,00 | KRW 6.240,00 | KRW 6.140,00 | 21,75K |
| 2026-07-09 | KRW 6.200,00 | -0,64 % | KRW 6.240,00 | KRW 6.320,00 | KRW 6.100,00 | 24,76K |
| 2026-07-08 | KRW 6.240,00 | -1,42 % | KRW 6.320,00 | KRW 6.350,00 | KRW 6.150,00 | 18,32K |
| 2026-07-07 | KRW 6.330,00 | +0,16 % | KRW 6.320,00 | KRW 6.360,00 | KRW 6.220,00 | 17,12K |
| 2026-07-06 | KRW 6.320,00 | 0,00 % | KRW 6.330,00 | KRW 6.380,00 | KRW 6.180,00 | 16,64K |
| 2026-07-03 | KRW 6.320,00 | +0,48 % | KRW 6.260,00 | KRW 6.350,00 | KRW 6.170,00 | 11,76K |
| 2026-07-02 | KRW 6.290,00 | -0,16 % | KRW 6.290,00 | KRW 6.430,00 | KRW 6.130,00 | 32,30K |
| 2026-07-01 | KRW 6.300,00 | -0,32 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.210,00 | 6,15K |
| 2026-06-30 | KRW 6.320,00 | +0,96 % | KRW 6.250,00 | KRW 6.380,00 | KRW 6.150,00 | 9,71K |
| 2026-06-29 | KRW 6.260,00 | +6,10 % | KRW 5.830,00 | KRW 6.260,00 | KRW 5.830,00 | 15,61K |
| 2026-06-26 | KRW 5.900,00 | -2,32 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.830,00 | 37,40K |
| 2026-06-25 | KRW 6.040,00 | -3,97 % | KRW 6.300,00 | KRW 6.350,00 | KRW 6.000,00 | 27,91K |
| 2026-06-24 | KRW 6.290,00 | -2,33 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.170,00 | 33,51K |
| 2026-06-23 | KRW 6.440,00 | -2,28 % | KRW 6.550,00 | KRW 6.580,00 | KRW 6.250,00 | 35,57K |
| 2026-06-22 | KRW 6.590,00 | -0,15 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.330,00 | 24,84K |
| 2026-06-19 | KRW 6.600,00 | -1,49 % | KRW 6.700,00 | KRW 6.710,00 | KRW 6.400,00 | 35,02K |
| 2026-06-18 | KRW 6.700,00 | -0,74 % | KRW 6.750,00 | KRW 6.870,00 | KRW 6.640,00 | 15,21K |
| 2026-06-17 | KRW 6.750,00 | -1,03 % | KRW 6.770,00 | KRW 6.830,00 | KRW 6.710,00 | 13,06K |
| 2026-06-16 | KRW 6.820,00 | +0,29 % | KRW 6.810,00 | KRW 6.860,00 | KRW 6.740,00 | 17,58K |
| 2026-06-15 | KRW 6.800,00 | +0,74 % | KRW 6.760,00 | KRW 6.890,00 | KRW 6.730,00 | 24,53K |
| 2026-06-12 | KRW 6.750,00 | +2,43 % | KRW 6.640,00 | KRW 6.980,00 | KRW 6.640,00 | 24,81K |
| 2026-06-11 | KRW 6.590,00 | -0,75 % | KRW 6.500,00 | KRW 6.730,00 | KRW 6.480,00 | 32,08K |
| 2026-06-10 | KRW 6.640,00 | -1,04 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.500,00 | 40,53K |
| 2026-06-09 | KRW 6.710,00 | +5,17 % | KRW 6.380,00 | KRW 7.000,00 | KRW 6.380,00 | 23,50K |
| 2026-06-08 | KRW 6.380,00 | -4,35 % | KRW 6.640,00 | KRW 6.650,00 | KRW 6.380,00 | 31,84K |
| 2026-06-05 | KRW 6.670,00 | -0,30 % | KRW 6.690,00 | KRW 6.750,00 | KRW 6.570,00 | 22,57K |
| 2026-06-04 | KRW 6.690,00 | +1,52 % | KRW 6.590,00 | KRW 6.840,00 | KRW 6.590,00 | 34,19K |
| 2026-06-02 | KRW 6.590,00 | -0,45 % | KRW 6.630,00 | KRW 6.760,00 | KRW 6.520,00 | 23,57K |
| 2026-06-01 | KRW 6.620,00 | -2,50 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.620,00 | 59,71K |
| 2026-05-29 | KRW 6.790,00 | -0,59 % | KRW 6.950,00 | KRW 7.000,00 | KRW 6.700,00 | 23,27K |
| 2026-05-28 | KRW 6.830,00 | -0,58 % | KRW 6.830,00 | KRW 7.010,00 | KRW 6.770,00 | 27,19K |
| 2026-05-27 | KRW 6.870,00 | -1,72 % | KRW 6.990,00 | KRW 7.020,00 | KRW 6.840,00 | 24,93K |
| 2026-05-26 | KRW 6.990,00 | -0,43 % | KRW 7.000,00 | KRW 7.110,00 | KRW 6.980,00 | 12,77K |
| 2026-05-22 | KRW 7.020,00 | +1,74 % | KRW 6.910,00 | KRW 7.050,00 | KRW 6.910,00 | 9,54K |