Hana Financial Group Inc. 086790
KRX · Südkorea · Finanzen
KRW 128.300,00-1.700,00 (-1,31 %)
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 128.300,00 | -1,31 % | KRW 130.600,00 | KRW 130.900,00 | KRW 127.700,00 | 660,70K |
| 2026-09-30 | KRW 130.000,00 | -3,92 % | KRW 135.600,00 | KRW 135.700,00 | KRW 128.600,00 | 1,14M |
| 2026-09-29 | KRW 135.300,00 | 0,00 % | KRW 135.400,00 | KRW 135.400,00 | KRW 133.000,00 | 415,97K |
| 2026-09-28 | KRW 135.300,00 | +1,65 % | KRW 133.900,00 | KRW 135.400,00 |
| KRW 132.000,00 |
| 626,78K |
| 2026-09-23 | KRW 133.100,00 | -2,13 % | KRW 135.800,00 | KRW 136.700,00 | KRW 132.100,00 | 648,30K |
| 2026-09-22 | KRW 136.000,00 | +0,22 % | KRW 136.000,00 | KRW 136.500,00 | KRW 134.200,00 | 493,12K |
| 2026-09-21 | KRW 135.700,00 | +1,95 % | KRW 134.400,00 | KRW 136.000,00 | KRW 133.000,00 | 424,68K |
| 2026-09-18 | KRW 133.100,00 | -3,20 % | KRW 140.200,00 | KRW 140.200,00 | KRW 133.100,00 | 1,14M |
| 2026-09-17 | KRW 137.500,00 | +0,59 % | KRW 137.500,00 | KRW 140.000,00 | KRW 136.000,00 | 690,90K |
| 2026-09-16 | KRW 136.700,00 | -0,65 % | KRW 137.400,00 | KRW 137.800,00 | KRW 135.400,00 | 570,68K |
| 2026-09-15 | KRW 137.600,00 | -2,27 % | KRW 138.700,00 | KRW 139.900,00 | KRW 136.700,00 | 567,31K |
| 2026-09-14 | KRW 140.800,00 | +2,18 % | KRW 135.000,00 | KRW 141.900,00 | KRW 134.900,00 | 714,37K |
| 2026-09-11 | KRW 137.800,00 | +1,85 % | KRW 134.000,00 | KRW 138.100,00 | KRW 133.700,00 | 687,18K |
| 2026-09-10 | KRW 135.300,00 | +0,97 % | KRW 133.900,00 | KRW 135.700,00 | KRW 133.000,00 | 996,42K |
| 2026-09-09 | KRW 134.000,00 | -2,05 % | KRW 137.800,00 | KRW 137.800,00 | KRW 133.200,00 | 788,93K |
| 2026-09-08 | KRW 136.800,00 | -1,51 % | KRW 140.900,00 | KRW 142.000,00 | KRW 136.700,00 | 451,50K |
| 2026-09-07 | KRW 138.900,00 | +3,43 % | KRW 137.100,00 | KRW 139.300,00 | KRW 135.200,00 | 542,04K |
| 2026-09-04 | KRW 134.300,00 | -3,73 % | KRW 139.500,00 | KRW 141.000,00 | KRW 133.700,00 | 881,36K |
| 2026-09-03 | KRW 139.500,00 | +3,41 % | KRW 136.100,00 | KRW 141.100,00 | KRW 133.800,00 | 945,03K |
| 2026-09-02 | KRW 134.900,00 | -1,82 % | KRW 137.600,00 | KRW 138.900,00 | KRW 134.700,00 | 934,03K |
| 2026-09-01 | KRW 137.400,00 | +0,81 % | KRW 134.100,00 | KRW 138.600,00 | KRW 134.100,00 | 1,12M |
| 2026-08-31 | KRW 136.300,00 | +0,22 % | KRW 137.100,00 | KRW 138.000,00 | KRW 133.100,00 | 1,34M |
| 2026-08-28 | KRW 136.000,00 | +1,80 % | KRW 132.400,00 | KRW 136.100,00 | KRW 131.700,00 | 512,72K |
| 2026-08-27 | KRW 133.600,00 | +0,30 % | KRW 134.900,00 | KRW 136.200,00 | KRW 131.500,00 | 599,19K |
| 2026-08-26 | KRW 133.200,00 | +1,83 % | KRW 131.500,00 | KRW 133.400,00 | KRW 130.700,00 | 538,27K |
| 2026-08-25 | KRW 130.800,00 | +1,63 % | KRW 128.600,00 | KRW 132.700,00 | KRW 128.000,00 | 528,84K |
| 2026-08-24 | KRW 128.700,00 | -0,08 % | KRW 129.400,00 | KRW 129.600,00 | KRW 126.600,00 | 413,04K |
| 2026-08-21 | KRW 128.800,00 | +4,38 % | KRW 124.500,00 | KRW 129.800,00 | KRW 123.000,00 | 758,88K |
| 2026-08-20 | KRW 123.400,00 | -3,22 % | KRW 127.300,00 | KRW 128.700,00 | KRW 123.400,00 | 932,00K |
| 2026-08-19 | KRW 127.500,00 | -2,45 % | KRW 127.100,00 | KRW 128.000,00 | KRW 122.100,00 | 681,00K |
| 2026-08-18 | KRW 130.700,00 | -1,73 % | KRW 133.100,00 | KRW 133.100,00 | KRW 129.200,00 | 664,54K |
| 2026-08-14 | KRW 133.000,00 | +1,53 % | KRW 131.500,00 | KRW 134.500,00 | KRW 130.200,00 | 677,84K |
| 2026-08-13 | KRW 131.000,00 | +2,42 % | KRW 130.400,00 | KRW 133.900,00 | KRW 128.900,00 | 1,06M |
| 2026-08-12 | KRW 127.900,00 | +0,16 % | KRW 129.000,00 | KRW 131.500,00 | KRW 127.700,00 | 647,58K |
| 2026-08-11 | KRW 127.700,00 | -2,07 % | KRW 130.500,00 | KRW 130.800,00 | KRW 127.700,00 | 616,31K |
| 2026-08-10 | KRW 130.400,00 | -3,19 % | KRW 133.700,00 | KRW 133.900,00 | KRW 128.000,00 | 841,76K |
| 2026-08-07 | KRW 134.700,00 | +1,05 % | KRW 132.000,00 | KRW 134.800,00 | KRW 130.200,00 | 578,15K |
| 2026-08-06 | KRW 133.300,00 | +3,65 % | KRW 130.200,00 | KRW 133.700,00 | KRW 130.000,00 | 592,16K |
| 2026-08-05 | KRW 128.600,00 | +0,78 % | KRW 131.000,00 | KRW 133.100,00 | KRW 127.900,00 | 562,62K |
| 2026-08-04 | KRW 127.600,00 | +0,55 % | KRW 125.900,00 | KRW 129.100,00 | KRW 125.600,00 | 509,86K |
| 2026-08-03 | KRW 126.900,00 | +1,20 % | KRW 124.900,00 | KRW 128.000,00 | KRW 123.700,00 | 591,01K |
| 2026-07-31 | KRW 125.400,00 | +0,64 % | KRW 126.200,00 | KRW 128.700,00 | KRW 122.000,00 | 1,05M |
| 2026-07-30 | KRW 124.600,00 | +3,49 % | KRW 121.600,00 | KRW 130.400,00 | KRW 120.000,00 | 1,06M |
| 2026-07-29 | KRW 120.400,00 | -2,11 % | KRW 124.000,00 | KRW 127.700,00 | KRW 117.600,00 | 1,10M |
| 2026-07-28 | KRW 123.000,00 | -5,82 % | KRW 126.900,00 | KRW 129.500,00 | KRW 121.100,00 | 1,21M |
| 2026-07-27 | KRW 130.600,00 | -1,36 % | KRW 132.500,00 | KRW 132.500,00 | KRW 127.400,00 | 701,20K |
| 2026-07-24 | KRW 132.400,00 | +1,46 % | KRW 129.200,00 | KRW 134.900,00 | KRW 129.200,00 | 1,26M |
| 2026-07-23 | KRW 130.500,00 | -0,84 % | KRW 130.300,00 | KRW 133.100,00 | KRW 129.000,00 | 825,18K |
| 2026-07-22 | KRW 131.600,00 | -0,75 % | KRW 133.800,00 | KRW 135.800,00 | KRW 131.100,00 | 588,19K |
| 2026-07-21 | KRW 132.600,00 | -0,60 % | KRW 131.200,00 | KRW 134.000,00 | KRW 127.000,00 | 962,67K |
| 2026-07-20 | KRW 133.400,00 | -2,49 % | KRW 140.800,00 | KRW 140.800,00 | KRW 130.500,00 | 1,23M |
| 2026-07-16 | KRW 136.800,00 | 0,00 % | KRW 141.000,00 | KRW 142.500,00 | KRW 133.200,00 | 1,11M |
| 2026-07-15 | KRW 136.800,00 | +2,09 % | KRW 136.000,00 | KRW 139.800,00 | KRW 132.300,00 | 933,05K |
| 2026-07-14 | KRW 134.000,00 | +1,06 % | KRW 134.800,00 | KRW 137.600,00 | KRW 129.200,00 | 1,42M |
| 2026-07-13 | KRW 132.600,00 | +3,19 % | KRW 130.100,00 | KRW 137.700,00 | KRW 130.000,00 | 1,33M |
| 2026-07-10 | KRW 128.500,00 | +4,81 % | KRW 124.800,00 | KRW 131.000,00 | KRW 122.900,00 | 1,19M |
| 2026-07-09 | KRW 122.600,00 | +0,25 % | KRW 124.100,00 | KRW 125.000,00 | KRW 119.200,00 | 1,17M |
| 2026-07-08 | KRW 122.300,00 | -3,62 % | KRW 127.000,00 | KRW 128.400,00 | KRW 121.500,00 | 932,77K |
| 2026-07-07 | KRW 126.900,00 | +1,68 % | KRW 124.200,00 | KRW 126.900,00 | KRW 123.000,00 | 940,71K |
| 2026-07-06 | KRW 124.800,00 | -0,64 % | KRW 125.200,00 | KRW 128.200,00 | KRW 123.200,00 | 585,46K |
| 2026-07-03 | KRW 125.600,00 | +3,97 % | KRW 126.200,00 | KRW 126.700,00 | KRW 121.100,00 | 992,11K |
| 2026-07-02 | KRW 120.800,00 | +3,78 % | KRW 116.400,00 | KRW 125.000,00 | KRW 113.700,00 | 1,11M |
| 2026-07-01 | KRW 116.400,00 | +1,57 % | KRW 116.300,00 | KRW 118.300,00 | KRW 113.600,00 | 590,82K |
| 2026-06-30 | KRW 114.600,00 | -0,17 % | KRW 115.500,00 | KRW 117.800,00 | KRW 114.400,00 | 1,10M |
| 2026-06-29 | KRW 114.800,00 | +4,65 % | KRW 111.800,00 | KRW 115.800,00 | KRW 109.100,00 | 746,80K |
| 2026-06-26 | KRW 109.700,00 | -3,77 % | KRW 115.100,00 | KRW 115.100,00 | KRW 107.600,00 | 862,65K |
| 2026-06-25 | KRW 114.000,00 | -0,18 % | KRW 115.300,00 | KRW 117.700,00 | KRW 114.000,00 | 695,40K |
| 2026-06-24 | KRW 114.200,00 | -1,13 % | KRW 116.900,00 | KRW 116.900,00 | KRW 112.100,00 | 797,91K |
| 2026-06-23 | KRW 115.500,00 | -3,51 % | KRW 119.800,00 | KRW 123.700,00 | KRW 115.100,00 | 771,34K |
| 2026-06-22 | KRW 119.700,00 | -3,08 % | KRW 122.900,00 | KRW 123.000,00 | KRW 118.000,00 | 690,11K |
| 2026-06-19 | KRW 123.500,00 | -2,06 % | KRW 126.200,00 | KRW 127.900,00 | KRW 121.000,00 | 1,04M |
| 2026-06-18 | KRW 126.100,00 | -0,55 % | KRW 126.200,00 | KRW 127.800,00 | KRW 125.500,00 | 639,50K |
| 2026-06-17 | KRW 126.800,00 | -3,94 % | KRW 135.200,00 | KRW 135.200,00 | KRW 126.400,00 | 482,59K |
| 2026-06-16 | KRW 132.000,00 | +2,09 % | KRW 129.000,00 | KRW 136.000,00 | KRW 128.500,00 | 1,07M |
| 2026-06-15 | KRW 129.300,00 | +6,86 % | KRW 124.700,00 | KRW 130.700,00 | KRW 121.300,00 | 1,07M |
| 2026-06-12 | KRW 121.000,00 | +5,40 % | KRW 116.200,00 | KRW 125.200,00 | KRW 115.400,00 | 1,18M |
| 2026-06-11 | KRW 114.800,00 | -2,63 % | KRW 117.800,00 | KRW 117.900,00 | KRW 112.000,00 | 1,34M |
| 2026-06-10 | KRW 117.900,00 | -0,92 % | KRW 116.600,00 | KRW 120.200,00 | KRW 114.200,00 | 894,16K |
| 2026-06-09 | KRW 119.000,00 | +5,87 % | KRW 115.700,00 | KRW 121.000,00 | KRW 114.100,00 | 992,41K |
| 2026-06-08 | KRW 112.400,00 | -9,06 % | KRW 121.000,00 | KRW 122.100,00 | KRW 111.000,00 | 1,09M |
| 2026-06-05 | KRW 123.600,00 | +2,49 % | KRW 125.700,00 | KRW 126.400,00 | KRW 120.100,00 | 1,12M |
| 2026-06-04 | KRW 120.600,00 | +3,08 % | KRW 116.900,00 | KRW 122.900,00 | KRW 115.900,00 | 974,78K |
| 2026-06-02 | KRW 117.000,00 | +2,72 % | KRW 114.800,00 | KRW 117.000,00 | KRW 112.500,00 | 935,42K |
| 2026-06-01 | KRW 113.900,00 | -1,04 % | KRW 114.400,00 | KRW 118.100,00 | KRW 113.600,00 | 1,16M |
| 2026-05-29 | KRW 115.100,00 | -0,17 % | KRW 117.500,00 | KRW 117.500,00 | KRW 113.100,00 | 1,53M |
| 2026-05-28 | KRW 115.300,00 | -2,62 % | KRW 117.800,00 | KRW 118.400,00 | KRW 112.800,00 | 801,07K |
| 2026-05-27 | KRW 118.400,00 | -1,33 % | KRW 119.500,00 | KRW 121.500,00 | KRW 117.100,00 | 705,59K |
| 2026-05-26 | KRW 120.000,00 | -1,72 % | KRW 123.000,00 | KRW 123.600,00 | KRW 119.500,00 | 652,80K |
| 2026-05-22 | KRW 122.100,00 | +2,26 % | KRW 121.800,00 | KRW 122.900,00 | KRW 119.400,00 | 662,14K |
| 2026-05-21 | KRW 119.400,00 | +3,29 % | KRW 117.700,00 | KRW 120.300,00 | KRW 117.000,00 | 862,32K |