Hanwha Engine Co., Ltd. 082740
KRX · Südkorea · Produzierendes Gewerbe
KRW 48.500,00-500,00 (-1,02 %)
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 48.500,00 | -1,02 % | KRW 48.600,00 | KRW 49.500,00 | KRW 47.850,00 | 1,14M |
| 2026-09-30 | KRW 49.000,00 | +5,26 % | KRW 47.600,00 | KRW 50.300,00 | KRW 47.400,00 | 906,25K |
| 2026-09-29 | KRW 46.550,00 | -2,31 % | KRW 47.600,00 | KRW 47.900,00 | KRW 45.550,00 | 509,00K |
| 2026-09-28 | KRW 47.650,00 | +0,11 % | KRW 48.000,00 | KRW 49.000,00 | KRW 47.500,00 | 312,76K |
| 2026-09-23 | KRW 47.600,00 | -3,35 % | KRW 49.100,00 | KRW 49.250,00 | KRW 47.200,00 | 735,00K |
| 2026-09-22 | KRW 49.250,00 | -1,30 % | KRW 50.500,00 | KRW 50.700,00 | KRW 49.150,00 | 669,64K |
| 2026-09-21 | KRW 49.900,00 | -2,73 % | KRW 51.200,00 | KRW 51.200,00 | KRW 49.800,00 | 421,97K |
| 2026-09-18 | KRW 51.300,00 | -3,21 % | KRW 52.700,00 | KRW 52.900,00 | KRW 51.200,00 | 903,22K |
| 2026-09-17 | KRW 53.000,00 | +10,30 % | KRW 49.700,00 | KRW 54.200,00 | KRW 49.450,00 | 2,13M |
| 2026-09-16 | KRW 48.050,00 | +0,52 % | KRW 47.900,00 | KRW 48.550,00 | KRW 47.050,00 | 381,75K |
| 2026-09-15 | KRW 47.800,00 | -5,53 % | KRW 49.850,00 | KRW 49.900,00 | KRW 47.450,00 | 564,78K |
| 2026-09-14 | KRW 50.600,00 | +0,60 % | KRW 49.800,00 | KRW 52.400,00 | KRW 48.800,00 | 998,53K |
| 2026-09-11 | KRW 50.300,00 | +4,03 % | KRW 47.050,00 | KRW 51.700,00 | KRW 46.500,00 | 1,25M |
| 2026-09-10 | KRW 48.350,00 | -1,63 % | KRW 48.050,00 | KRW 49.800,00 | KRW 46.700,00 | 817,42K |
| 2026-09-09 | KRW 49.150,00 | +7,67 % | KRW 47.900,00 | KRW 51.700,00 | KRW 47.900,00 | 1,49M |
| 2026-09-08 | KRW 45.650,00 | -0,54 % | KRW 46.600,00 | KRW 47.650,00 | KRW 45.600,00 | 558,29K |
| 2026-09-07 | KRW 45.900,00 | +0,66 % | KRW 45.850,00 | KRW 46.250,00 | KRW 45.050,00 | 393,81K |
| 2026-09-04 | KRW 45.600,00 | 0,00 % | KRW 46.050,00 | KRW 46.250,00 | KRW 45.000,00 | 307,92K |
| 2026-09-03 | KRW 45.600,00 | +2,13 % | KRW 45.400,00 | KRW 46.850,00 | KRW 44.300,00 | 493,89K |
| 2026-09-02 | KRW 44.650,00 | -6,69 % | KRW 46.200,00 | KRW 46.250,00 | KRW 44.300,00 | 532,57K |
| 2026-09-01 | KRW 47.850,00 | +0,84 % | KRW 48.000,00 | KRW 50.800,00 | KRW 46.350,00 | 1,02M |
| 2026-08-31 | KRW 47.450,00 | -1,66 % | KRW 46.900,00 | KRW 47.600,00 | KRW 45.350,00 | 381,96K |
| 2026-08-28 | KRW 48.250,00 | -0,10 % | KRW 48.500,00 | KRW 49.900,00 | KRW 46.800,00 | 854,07K |
| 2026-08-27 | KRW 48.300,00 | +0,84 % | KRW 48.150,00 | KRW 49.450,00 | KRW 47.750,00 | 449,12K |
| 2026-08-26 | KRW 47.900,00 | +0,95 % | KRW 47.850,00 | KRW 49.450,00 | KRW 47.150,00 | 365,47K |
| 2026-08-25 | KRW 47.450,00 | +5,68 % | KRW 44.050,00 | KRW 47.750,00 | KRW 43.500,00 | 479,99K |
| 2026-08-24 | KRW 44.900,00 | +1,81 % | KRW 44.000,00 | KRW 46.750,00 | KRW 43.150,00 | 481,02K |
| 2026-08-21 | KRW 44.100,00 | -5,36 % | KRW 45.200,00 | KRW 45.500,00 | KRW 43.650,00 | 576,41K |
| 2026-08-20 | KRW 46.600,00 | +0,54 % | KRW 46.950,00 | KRW 48.100,00 | KRW 45.400,00 | 430,96K |
| 2026-08-19 | KRW 46.350,00 | -1,59 % | KRW 45.250,00 | KRW 47.000,00 | KRW 43.250,00 | 588,43K |
| 2026-08-18 | KRW 47.100,00 | -3,98 % | KRW 48.600,00 | KRW 49.500,00 | KRW 46.200,00 | 555,06K |
| 2026-08-14 | KRW 49.050,00 | +1,66 % | KRW 48.900,00 | KRW 49.850,00 | KRW 47.300,00 | 659,25K |
| 2026-08-13 | KRW 48.250,00 | +6,75 % | KRW 45.900,00 | KRW 49.850,00 | KRW 45.600,00 | 1,11M |
| 2026-08-12 | KRW 45.200,00 | +1,12 % | KRW 45.100,00 | KRW 45.600,00 | KRW 43.700,00 | 370,00K |
| 2026-08-11 | KRW 44.700,00 | -3,77 % | KRW 45.550,00 | KRW 46.450,00 | KRW 44.400,00 | 393,08K |
| 2026-08-10 | KRW 46.450,00 | +9,29 % | KRW 43.000,00 | KRW 47.100,00 | KRW 42.700,00 | 680,20K |
| 2026-08-07 | KRW 42.500,00 | -2,19 % | KRW 43.100,00 | KRW 43.850,00 | KRW 40.800,00 | 618,29K |
| 2026-08-06 | KRW 43.450,00 | -5,65 % | KRW 46.000,00 | KRW 46.800,00 | KRW 42.550,00 | 657,86K |
| 2026-08-05 | KRW 46.050,00 | +13,01 % | KRW 41.900,00 | KRW 46.300,00 | KRW 41.000,00 | 1,00M |
| 2026-08-04 | KRW 40.750,00 | +7,24 % | KRW 38.200,00 | KRW 41.150,00 | KRW 37.850,00 | 1,17M |
| 2026-08-03 | KRW 38.000,00 | -2,69 % | KRW 38.150,00 | KRW 38.650,00 | KRW 35.800,00 | 1,42M |
| 2026-07-31 | KRW 39.050,00 | -0,64 % | KRW 41.300,00 | KRW 41.450,00 | KRW 36.500,00 | 2,29M |
| 2026-07-30 | KRW 39.300,00 | +1,55 % | KRW 37.650,00 | KRW 42.700,00 | KRW 37.650,00 | 661,46K |
| 2026-07-29 | KRW 38.700,00 | -9,47 % | KRW 43.000,00 | KRW 43.400,00 | KRW 36.750,00 | 1,36M |
| 2026-07-28 | KRW 42.750,00 | -10,00 % | KRW 45.450,00 | KRW 45.700,00 | KRW 42.300,00 | 760,90K |
| 2026-07-27 | KRW 47.500,00 | -3,16 % | KRW 51.100,00 | KRW 51.300,00 | KRW 45.150,00 | 973,36K |
| 2026-07-24 | KRW 49.050,00 | -2,49 % | KRW 50.300,00 | KRW 52.000,00 | KRW 48.550,00 | 844,14K |
| 2026-07-23 | KRW 50.300,00 | +6,91 % | KRW 47.150,00 | KRW 50.500,00 | KRW 46.200,00 | 626,25K |
| 2026-07-22 | KRW 47.050,00 | +5,97 % | KRW 45.250,00 | KRW 49.850,00 | KRW 45.250,00 | 895,46K |
| 2026-07-21 | KRW 44.400,00 | +4,72 % | KRW 42.100,00 | KRW 45.000,00 | KRW 41.350,00 | 643,30K |
| 2026-07-20 | KRW 42.400,00 | -9,59 % | KRW 46.800,00 | KRW 46.800,00 | KRW 42.400,00 | 637,22K |
| 2026-07-16 | KRW 46.900,00 | -0,74 % | KRW 48.700,00 | KRW 49.000,00 | KRW 45.000,00 | 600,43K |
| 2026-07-15 | KRW 47.250,00 | +8,62 % | KRW 44.900,00 | KRW 48.350,00 | KRW 43.900,00 | 955,09K |
| 2026-07-14 | KRW 43.500,00 | -5,84 % | KRW 46.350,00 | KRW 47.050,00 | KRW 42.050,00 | 819,36K |
| 2026-07-13 | KRW 46.200,00 | -0,86 % | KRW 47.100,00 | KRW 49.200,00 | KRW 45.050,00 | 712,00K |
| 2026-07-10 | KRW 46.600,00 | +9,39 % | KRW 43.600,00 | KRW 47.800,00 | KRW 43.450,00 | 746,03K |
| 2026-07-09 | KRW 42.600,00 | -4,80 % | KRW 45.400,00 | KRW 46.500,00 | KRW 41.500,00 | 1,16M |
| 2026-07-08 | KRW 44.750,00 | -8,39 % | KRW 48.050,00 | KRW 48.100,00 | KRW 44.350,00 | 940,93K |
| 2026-07-07 | KRW 48.850,00 | -7,66 % | KRW 48.300,00 | KRW 51.000,00 | KRW 46.650,00 | 1,01M |
| 2026-07-06 | KRW 52.900,00 | +1,34 % | KRW 53.200,00 | KRW 57.800,00 | KRW 50.900,00 | 802,64K |
| 2026-07-03 | KRW 52.200,00 | -0,19 % | KRW 52.200,00 | KRW 53.300,00 | KRW 48.900,00 | 640,35K |
| 2026-07-02 | KRW 52.300,00 | -4,91 % | KRW 58.000,00 | KRW 58.000,00 | KRW 52.000,00 | 1,14M |
| 2026-07-01 | KRW 55.000,00 | +7,84 % | KRW 53.700,00 | KRW 57.400,00 | KRW 52.200,00 | 923,47K |
| 2026-06-30 | KRW 51.000,00 | -0,97 % | KRW 52.700,00 | KRW 53.400,00 | KRW 49.200,00 | 666,84K |
| 2026-06-29 | KRW 51.500,00 | +10,40 % | KRW 47.400,00 | KRW 52.400,00 | KRW 47.400,00 | 561,78K |
| 2026-06-26 | KRW 46.650,00 | -7,07 % | KRW 50.100,00 | KRW 50.200,00 | KRW 44.350,00 | 750,48K |
| 2026-06-25 | KRW 50.200,00 | -2,71 % | KRW 52.200,00 | KRW 54.300,00 | KRW 50.000,00 | 542,96K |
| 2026-06-24 | KRW 51.600,00 | -3,55 % | KRW 53.000,00 | KRW 54.100,00 | KRW 51.200,00 | 667,78K |
| 2026-06-23 | KRW 53.500,00 | -4,63 % | KRW 56.300,00 | KRW 58.400,00 | KRW 52.900,00 | 796,47K |
| 2026-06-22 | KRW 56.100,00 | -8,03 % | KRW 61.500,00 | KRW 62.100,00 | KRW 55.600,00 | 795,80K |
| 2026-06-19 | KRW 61.000,00 | +2,87 % | KRW 59.000,00 | KRW 61.700,00 | KRW 57.800,00 | 1,09M |
| 2026-06-18 | KRW 59.300,00 | -9,47 % | KRW 65.300,00 | KRW 66.100,00 | KRW 58.900,00 | 1,18M |
| 2026-06-17 | KRW 65.500,00 | +10,46 % | KRW 61.000,00 | KRW 69.300,00 | KRW 59.700,00 | 2,45M |
| 2026-06-16 | KRW 59.300,00 | 0,00 % | KRW 61.400,00 | KRW 63.000,00 | KRW 59.000,00 | 683,83K |
| 2026-06-15 | KRW 59.300,00 | +10,02 % | KRW 59.100,00 | KRW 60.600,00 | KRW 57.600,00 | 1,44M |
| 2026-06-12 | KRW 53.900,00 | +7,58 % | KRW 54.700,00 | KRW 56.100,00 | KRW 52.700,00 | 592,87K |
| 2026-06-11 | KRW 50.100,00 | -5,65 % | KRW 51.000,00 | KRW 52.000,00 | KRW 48.600,00 | 845,27K |
| 2026-06-10 | KRW 53.100,00 | +2,12 % | KRW 52.300,00 | KRW 54.200,00 | KRW 50.600,00 | 2 |
| 2026-06-09 | KRW 52.000,00 | +0,78 % | KRW 52.000,00 | KRW 53.600,00 | KRW 50.600,00 | 418,53K |
| 2026-06-08 | KRW 51.600,00 | -8,35 % | KRW 51.000,00 | KRW 53.600,00 | KRW 50.400,00 | 640,08K |
| 2026-06-05 | KRW 56.300,00 | -1,75 % | KRW 56.800,00 | KRW 57.600,00 | KRW 54.500,00 | 486,82K |
| 2026-06-04 | KRW 57.300,00 | -1,88 % | KRW 58.200,00 | KRW 60.400,00 | KRW 57.100,00 | 649,38K |
| 2026-06-02 | KRW 58.400,00 | -5,50 % | KRW 59.500,00 | KRW 60.400,00 | KRW 56.200,00 | 921,05K |
| 2026-06-01 | KRW 61.800,00 | -3,74 % | KRW 62.500,00 | KRW 63.700,00 | KRW 60.800,00 | 922,31K |
| 2026-05-29 | KRW 64.200,00 | -4,18 % | KRW 68.500,00 | KRW 69.100,00 | KRW 63.500,00 | 1,02M |
| 2026-05-28 | KRW 67.000,00 | -6,94 % | KRW 71.300,00 | KRW 72.100,00 | KRW 65.100,00 | 1,07M |
| 2026-05-27 | KRW 72.000,00 | -8,16 % | KRW 76.100,00 | KRW 77.700,00 | KRW 69.600,00 | 1,87M |
| 2026-05-26 | KRW 78.400,00 | +4,81 % | KRW 76.000,00 | KRW 80.700,00 | KRW 73.000,00 | 1,01M |
| 2026-05-22 | KRW 74.800,00 | +3,03 % | KRW 74.600,00 | KRW 76.100,00 | KRW 70.600,00 | 650,78K |
| 2026-05-21 | KRW 72.600,00 | +4,31 % | KRW 72.900,00 | KRW 75.900,00 | KRW 71.900,00 | 896,83K |