Hansae Co., Ltd 105630
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 8.750,00+120,00 (+1,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8.630,00 | +1,05 % | KRW 8.620,00 | KRW 8.690,00 | KRW 8.580,00 | 14,47K |
| 2026-09-30 | KRW 8.540,00 | 0,00 % | KRW 8.610,00 | KRW 8.670,00 | KRW 8.530,00 | 22,13K |
| 2026-09-29 | KRW 8.540,00 | -0,12 % | KRW 8.580,00 | KRW 8.590,00 | KRW 8.510,00 | 15,11K |
| 2026-09-28 | KRW 8.550,00 | 0,00 % | KRW 8.570,00 | KRW 8.630,00 | KRW 8.530,00 | 41,96K |
| 2026-09-23 | KRW 8.550,00 | -0,58 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.520,00 | 46,64K |
| 2026-09-22 | KRW 8.600,00 | -0,81 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.590,00 | 39,04K |
| 2026-09-21 | KRW 8.670,00 | -1,59 % | KRW 8.830,00 | KRW 8.910,00 | KRW 8.640,00 | 47,04K |
| 2026-09-18 | KRW 8.810,00 | -1,34 % | KRW 8.950,00 | KRW 9.040,00 | KRW 8.810,00 | 353,35K |
| 2026-09-17 | KRW 8.930,00 | -0,22 % | KRW 8.950,00 | KRW 9.000,00 | KRW 8.890,00 | 8,10K |
| 2026-09-16 | KRW 8.950,00 | -0,44 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.920,00 | 14,68K |
| 2026-09-15 | KRW 8.990,00 | -0,77 % | KRW 8.970,00 | KRW 9.150,00 | KRW 8.970,00 | 10,52K |
| 2026-09-14 | KRW 9.060,00 | -0,22 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.950,00 | 31,85K |
| 2026-09-11 | KRW 9.080,00 | +1,11 % | KRW 8.900,00 | KRW 9.120,00 | KRW 8.850,00 | 25,11K |
| 2026-09-10 | KRW 8.980,00 | -0,55 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.950,00 | 21,38K |
| 2026-09-09 | KRW 9.030,00 | -0,88 % | KRW 9.120,00 | KRW 9.130,00 | KRW 9.010,00 | 22,88K |
| 2026-09-08 | KRW 9.110,00 | -0,33 % | KRW 9.200,00 | KRW 9.210,00 | KRW 9.060,00 | 26,45K |
| 2026-09-07 | KRW 9.140,00 | +0,33 % | KRW 9.190,00 | KRW 9.220,00 | KRW 9.090,00 | 24,57K |
| 2026-09-04 | KRW 9.110,00 | +1,11 % | KRW 9.080,00 | KRW 9.220,00 | KRW 9.060,00 | 55,83K |
| 2026-09-03 | KRW 9.010,00 | -2,07 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.950,00 | 42,64K |
| 2026-09-02 | KRW 9.200,00 | +1,10 % | KRW 9.030,00 | KRW 9.260,00 | KRW 9.000,00 | 154,79K |
| 2026-09-01 | KRW 9.100,00 | +1,90 % | KRW 8.940,00 | KRW 9.100,00 | KRW 8.940,00 | 48,65K |
| 2026-08-31 | KRW 8.930,00 | 0,00 % | KRW 8.930,00 | KRW 8.990,00 | KRW 8.880,00 | 27,35K |
| 2026-08-28 | KRW 8.930,00 | +0,68 % | KRW 8.960,00 | KRW 8.990,00 | KRW 8.760,00 | 62,48K |
| 2026-08-27 | KRW 8.870,00 | -1,11 % | KRW 8.980,00 | KRW 9.010,00 | KRW 8.800,00 | 71,25K |
| 2026-08-26 | KRW 8.970,00 | +0,45 % | KRW 8.960,00 | KRW 9.010,00 | KRW 8.870,00 | 40,56K |
| 2026-08-25 | KRW 8.930,00 | -1,33 % | KRW 8.940,00 | KRW 9.030,00 | KRW 8.790,00 | 65,47K |
| 2026-08-24 | KRW 9.050,00 | +2,38 % | KRW 8.840,00 | KRW 9.080,00 | KRW 8.840,00 | 63,88K |
| 2026-08-21 | KRW 8.840,00 | -2,32 % | KRW 8.850,00 | KRW 8.900,00 | KRW 8.730,00 | 85,34K |
| 2026-08-20 | KRW 9.050,00 | -1,95 % | KRW 9.290,00 | KRW 9.320,00 | KRW 8.980,00 | 93,87K |
| 2026-08-19 | KRW 9.230,00 | -7,42 % | KRW 9.600,00 | KRW 9.680,00 | KRW 9.170,00 | 179,11K |
| 2026-08-18 | KRW 9.970,00 | +9,08 % | KRW 10.040,00 | KRW 10.200,00 | KRW 9.670,00 | 405,08K |
| 2026-08-14 | KRW 9.140,00 | +1,78 % | KRW 8.950,00 | KRW 9.150,00 | KRW 8.950,00 | 45,51K |
| 2026-08-13 | KRW 8.980,00 | -0,44 % | KRW 9.030,00 | KRW 9.080,00 | KRW 8.930,00 | 37,87K |
| 2026-08-12 | KRW 9.020,00 | -1,10 % | KRW 9.210,00 | KRW 9.220,00 | KRW 9.000,00 | 41,92K |
| 2026-08-11 | KRW 9.120,00 | -0,55 % | KRW 9.110,00 | KRW 9.280,00 | KRW 9.110,00 | 44,52K |
| 2026-08-10 | KRW 9.170,00 | 0,00 % | KRW 9.170,00 | KRW 9.210,00 | KRW 8.930,00 | 44,66K |
| 2026-08-07 | KRW 9.170,00 | -0,22 % | KRW 9.230,00 | KRW 9.320,00 | KRW 9.110,00 | 32,19K |
| 2026-08-06 | KRW 9.190,00 | -0,22 % | KRW 9.220,00 | KRW 9.350,00 | KRW 9.100,00 | 32,57K |
| 2026-08-05 | KRW 9.210,00 | -0,22 % | KRW 9.290,00 | KRW 9.350,00 | KRW 9.180,00 | 25,93K |
| 2026-08-04 | KRW 9.230,00 | +2,56 % | KRW 8.940,00 | KRW 9.250,00 | KRW 8.940,00 | 45,14K |
| 2026-08-03 | KRW 9.000,00 | -1,32 % | KRW 9.100,00 | KRW 9.200,00 | KRW 8.970,00 | 26,99K |
| 2026-07-31 | KRW 9.120,00 | +1,33 % | KRW 9.170,00 | KRW 9.250,00 | KRW 8.960,00 | 44,60K |
| 2026-07-30 | KRW 9.000,00 | +1,12 % | KRW 8.720,00 | KRW 9.290,00 | KRW 8.720,00 | 56,80K |
| 2026-07-29 | KRW 8.900,00 | -1,77 % | KRW 9.070,00 | KRW 9.360,00 | KRW 8.710,00 | 75,19K |
| 2026-07-28 | KRW 9.060,00 | -2,89 % | KRW 9.340,00 | KRW 9.340,00 | KRW 8.740,00 | 54,56K |
| 2026-07-27 | KRW 9.330,00 | +0,65 % | KRW 9.380,00 | KRW 9.450,00 | KRW 9.270,00 | 20,47K |
| 2026-07-24 | KRW 9.270,00 | -3,03 % | KRW 9.480,00 | KRW 9.600,00 | KRW 9.260,00 | 24,38K |
| 2026-07-23 | KRW 9.560,00 | +7,78 % | KRW 8.860,00 | KRW 9.640,00 | KRW 8.850,00 | 101,67K |
| 2026-07-22 | KRW 8.870,00 | -0,78 % | KRW 8.910,00 | KRW 9.090,00 | KRW 8.860,00 | 33,06K |
| 2026-07-21 | KRW 8.940,00 | -2,72 % | KRW 9.110,00 | KRW 9.250,00 | KRW 8.940,00 | 38,88K |
| 2026-07-20 | KRW 9.190,00 | -3,26 % | KRW 9.410,00 | KRW 9.500,00 | KRW 9.180,00 | 52,32K |
| 2026-07-16 | KRW 9.500,00 | +4,40 % | KRW 9.200,00 | KRW 9.600,00 | KRW 9.120,00 | 110,80K |
| 2026-07-15 | KRW 9.100,00 | -0,22 % | KRW 9.230,00 | KRW 9.310,00 | KRW 9.090,00 | 52,59K |
| 2026-07-14 | KRW 9.120,00 | +0,77 % | KRW 8.900,00 | KRW 9.450,00 | KRW 8.850,00 | 81,30K |
| 2026-07-13 | KRW 9.050,00 | -0,55 % | KRW 9.150,00 | KRW 9.400,00 | KRW 8.980,00 | 81,11K |
| 2026-07-10 | KRW 9.100,00 | +1,11 % | KRW 8.940,00 | KRW 9.200,00 | KRW 8.940,00 | 39,08K |
| 2026-07-09 | KRW 9.000,00 | +2,27 % | KRW 8.800,00 | KRW 9.020,00 | KRW 8.480,00 | 72,27K |
| 2026-07-08 | KRW 8.800,00 | -2,44 % | KRW 9.040,00 | KRW 9.190,00 | KRW 8.660,00 | 47,27K |
| 2026-07-07 | KRW 9.020,00 | +1,69 % | KRW 8.900,00 | KRW 9.140,00 | KRW 8.780,00 | 86,68K |
| 2026-07-06 | KRW 8.870,00 | +1,72 % | KRW 8.750,00 | KRW 8.900,00 | KRW 8.630,00 | 51,93K |
| 2026-07-03 | KRW 8.720,00 | -3,00 % | KRW 8.800,00 | KRW 9.010,00 | KRW 8.580,00 | 129,90K |
| 2026-07-02 | KRW 8.990,00 | +9,37 % | KRW 8.230,00 | KRW 9.350,00 | KRW 8.150,00 | 377,71K |
| 2026-07-01 | KRW 8.220,00 | +1,48 % | KRW 8.150,00 | KRW 8.250,00 | KRW 8.070,00 | 21,97K |
| 2026-06-30 | KRW 8.100,00 | -3,23 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.050,00 | 52,67K |
| 2026-06-29 | KRW 8.370,00 | +5,95 % | KRW 7.850,00 | KRW 8.410,00 | KRW 7.850,00 | 37,60K |
| 2026-06-26 | KRW 7.900,00 | -1,37 % | KRW 7.960,00 | KRW 7.990,00 | KRW 7.800,00 | 81,20K |
| 2026-06-25 | KRW 8.010,00 | -2,20 % | KRW 8.170,00 | KRW 8.260,00 | KRW 7.970,00 | 57,77K |
| 2026-06-24 | KRW 8.190,00 | -0,36 % | KRW 8.300,00 | KRW 8.300,00 | KRW 8.140,00 | 37,43K |
| 2026-06-23 | KRW 8.220,00 | -4,31 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.200,00 | 88,64K |
| 2026-06-22 | KRW 8.590,00 | +0,23 % | KRW 8.600,00 | KRW 8.690,00 | KRW 8.460,00 | 36,19K |
| 2026-06-19 | KRW 8.570,00 | -0,92 % | KRW 8.730,00 | KRW 8.730,00 | KRW 8.430,00 | 88,07K |
| 2026-06-18 | KRW 8.650,00 | -4,31 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.610,00 | 61,83K |
| 2026-06-17 | KRW 9.040,00 | -0,77 % | KRW 9.110,00 | KRW 9.230,00 | KRW 9.000,00 | 54,12K |
| 2026-06-16 | KRW 9.110,00 | +1,79 % | KRW 9.010,00 | KRW 9.180,00 | KRW 8.900,00 | 54,87K |
| 2026-06-15 | KRW 8.950,00 | +2,99 % | KRW 8.930,00 | KRW 9.060,00 | KRW 8.880,00 | 49,81K |
| 2026-06-12 | KRW 8.690,00 | +2,36 % | KRW 8.640,00 | KRW 8.800,00 | KRW 8.580,00 | 63,35K |
| 2026-06-11 | KRW 8.490,00 | -0,35 % | KRW 8.370,00 | KRW 8.590,00 | KRW 8.310,00 | 53,74K |
| 2026-06-10 | KRW 8.520,00 | -2,74 % | KRW 8.770,00 | KRW 8.790,00 | KRW 8.380,00 | 56,15K |
| 2026-06-09 | KRW 8.760,00 | +4,91 % | KRW 8.410,00 | KRW 9.010,00 | KRW 8.410,00 | 48,61K |
| 2026-06-08 | KRW 8.350,00 | -5,65 % | KRW 8.600,00 | KRW 8.740,00 | KRW 8.330,00 | 85,64K |
| 2026-06-05 | KRW 8.850,00 | +4,36 % | KRW 8.420,00 | KRW 9.010,00 | KRW 8.410,00 | 165,53K |
| 2026-06-04 | KRW 8.480,00 | -3,42 % | KRW 8.600,00 | KRW 8.870,00 | KRW 8.460,00 | 60,63K |
| 2026-06-02 | KRW 8.780,00 | +1,50 % | KRW 8.600,00 | KRW 8.780,00 | KRW 8.430,00 | 88,41K |
| 2026-06-01 | KRW 8.650,00 | -2,37 % | KRW 8.730,00 | KRW 8.820,00 | KRW 8.580,00 | 122,69K |
| 2026-05-29 | KRW 8.860,00 | -3,59 % | KRW 9.190,00 | KRW 9.240,00 | KRW 8.720,00 | 148,61K |
| 2026-05-28 | KRW 9.190,00 | +1,10 % | KRW 9.180,00 | KRW 9.190,00 | KRW 8.880,00 | 98,28K |
| 2026-05-27 | KRW 9.090,00 | -1,94 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.920,00 | 138,30K |
| 2026-05-26 | KRW 9.270,00 | -1,90 % | KRW 9.600,00 | KRW 9.620,00 | KRW 9.220,00 | 123,78K |
| 2026-05-22 | KRW 9.450,00 | +1,29 % | KRW 9.350,00 | KRW 9.510,00 | KRW 9.160,00 | 120,22K |
| 2026-05-21 | KRW 9.330,00 | +0,76 % | KRW 9.400,00 | KRW 9.470,00 | KRW 9.180,00 | 166,13K |