HOJEON LTD 111110
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 6.390,00-10,00 (-0,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.440,00 | +0,63 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.440,00 | 12 |
| 2026-10-01 | KRW 6.400,00 | +0,47 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.260,00 | 2,60K |
| 2026-09-30 | KRW 6.370,00 | -0,16 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.310,00 | 1,47K |
| 2026-09-29 | KRW 6.380,00 | +1,27 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.310,00 | 6,82K |
| 2026-09-28 | KRW 6.300,00 | -2,02 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.200,00 | 6,73K |
| 2026-09-23 | KRW 6.430,00 | +1,42 % | KRW 6.380,00 | KRW 6.430,00 | KRW 6.340,00 | 9,62K |
| 2026-09-22 | KRW 6.340,00 | -1,40 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.340,00 | 3,90K |
| 2026-09-21 | KRW 6.430,00 | 0,00 % | KRW 6.370,00 | KRW 6.430,00 | KRW 6.290,00 | 3,41K |
| 2026-09-18 | KRW 6.430,00 | +1,90 % | KRW 6.410,00 | KRW 6.430,00 | KRW 6.300,00 | 4,80K |
| 2026-09-17 | KRW 6.310,00 | -2,17 % | KRW 6.330,00 | KRW 6.460,00 | KRW 6.270,00 | 5,36K |
| 2026-09-16 | KRW 6.450,00 | +1,26 % | KRW 6.330,00 | KRW 6.450,00 | KRW 6.300,00 | 12,61K |
| 2026-09-15 | KRW 6.370,00 | -0,16 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.290,00 | 6,53K |
| 2026-09-14 | KRW 6.380,00 | -0,47 % | KRW 6.410,00 | KRW 6.410,00 | KRW 6.300,00 | 7,75K |
| 2026-09-11 | KRW 6.410,00 | +0,63 % | KRW 6.370,00 | KRW 6.450,00 | KRW 6.340,00 | 10,88K |
| 2026-09-10 | KRW 6.370,00 | +0,31 % | KRW 6.350,00 | KRW 6.390,00 | KRW 6.320,00 | 5,48K |
| 2026-09-09 | KRW 6.350,00 | -0,47 % | KRW 6.380,00 | KRW 6.390,00 | KRW 6.330,00 | 1,64K |
| 2026-09-08 | KRW 6.380,00 | -0,62 % | KRW 6.370,00 | KRW 6.410,00 | KRW 6.340,00 | 10,02K |
| 2026-09-07 | KRW 6.420,00 | 0,00 % | KRW 6.420,00 | KRW 6.450,00 | KRW 6.360,00 | 2,38K |
| 2026-09-04 | KRW 6.420,00 | +0,31 % | KRW 6.410,00 | KRW 6.430,00 | KRW 6.370,00 | 5,17K |
| 2026-09-03 | KRW 6.400,00 | -0,31 % | KRW 6.420,00 | KRW 6.440,00 | KRW 6.380,00 | 1,28K |
| 2026-09-02 | KRW 6.420,00 | -0,47 % | KRW 6.350,00 | KRW 6.450,00 | KRW 6.350,00 | 3,72K |
| 2026-09-01 | KRW 6.450,00 | -0,15 % | KRW 6.360,00 | KRW 6.460,00 | KRW 6.360,00 | 8,90K |
| 2026-08-31 | KRW 6.460,00 | -0,46 % | KRW 6.440,00 | KRW 6.490,00 | KRW 6.360,00 | 8,12K |
| 2026-08-28 | KRW 6.490,00 | +1,41 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.390,00 | 3,72K |
| 2026-08-27 | KRW 6.400,00 | -0,78 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.390,00 | 26,16K |
| 2026-08-26 | KRW 6.450,00 | -0,46 % | KRW 6.480,00 | KRW 6.490,00 | KRW 6.390,00 | 11,20K |
| 2026-08-25 | KRW 6.480,00 | -1,37 % | KRW 6.570,00 | KRW 6.600,00 | KRW 6.450,00 | 3,12K |
| 2026-08-24 | KRW 6.570,00 | -0,30 % | KRW 6.590,00 | KRW 6.620,00 | KRW 6.450,00 | 5,92K |
| 2026-08-21 | KRW 6.590,00 | -0,15 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.420,00 | 5,63K |
| 2026-08-20 | KRW 6.600,00 | +2,48 % | KRW 6.550,00 | KRW 6.600,00 | KRW 6.430,00 | 3,70K |
| 2026-08-19 | KRW 6.440,00 | -1,83 % | KRW 6.560,00 | KRW 6.630,00 | KRW 6.390,00 | 21,81K |
| 2026-08-18 | KRW 6.560,00 | -2,67 % | KRW 6.740,00 | KRW 6.830,00 | KRW 6.510,00 | 24,74K |
| 2026-08-14 | KRW 6.740,00 | -0,88 % | KRW 6.820,00 | KRW 6.840,00 | KRW 6.710,00 | 9,10K |
| 2026-08-13 | KRW 6.800,00 | -0,29 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.640,00 | 11,26K |
| 2026-08-12 | KRW 6.820,00 | +0,15 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.740,00 | 11,42K |
| 2026-08-11 | KRW 6.810,00 | +0,15 % | KRW 6.800,00 | KRW 6.830,00 | KRW 6.740,00 | 6,43K |
| 2026-08-10 | KRW 6.800,00 | +1,34 % | KRW 6.750,00 | KRW 6.800,00 | KRW 6.660,00 | 6,25K |
| 2026-08-07 | KRW 6.710,00 | +1,05 % | KRW 6.700,00 | KRW 6.710,00 | KRW 6.600,00 | 5,67K |
| 2026-08-06 | KRW 6.640,00 | 0,00 % | KRW 6.530,00 | KRW 6.660,00 | KRW 6.500,00 | 20,00K |
| 2026-08-05 | KRW 6.640,00 | -0,30 % | KRW 6.620,00 | KRW 6.750,00 | KRW 6.620,00 | 4,37K |
| 2026-08-04 | KRW 6.660,00 | +1,06 % | KRW 6.620,00 | KRW 6.950,00 | KRW 6.370,00 | 20,33K |
| 2026-08-03 | KRW 6.590,00 | 0,00 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.480,00 | 7,01K |
| 2026-07-31 | KRW 6.590,00 | +0,46 % | KRW 6.620,00 | KRW 6.620,00 | KRW 6.480,00 | 5,63K |
| 2026-07-30 | KRW 6.560,00 | +1,08 % | KRW 6.430,00 | KRW 6.610,00 | KRW 6.420,00 | 9,84K |
| 2026-07-29 | KRW 6.490,00 | -1,67 % | KRW 6.580,00 | KRW 6.640,00 | KRW 6.140,00 | 12,43K |
| 2026-07-28 | KRW 6.600,00 | -2,51 % | KRW 6.770,00 | KRW 6.780,00 | KRW 6.500,00 | 21,06K |
| 2026-07-27 | KRW 6.770,00 | +0,30 % | KRW 6.770,00 | KRW 6.800,00 | KRW 6.580,00 | 3,21K |
| 2026-07-24 | KRW 6.750,00 | -0,15 % | KRW 6.770,00 | KRW 6.850,00 | KRW 6.720,00 | 7,99K |
| 2026-07-23 | KRW 6.760,00 | +2,58 % | KRW 6.670,00 | KRW 6.770,00 | KRW 6.590,00 | 2,15K |
| 2026-07-22 | KRW 6.590,00 | +0,61 % | KRW 6.550,00 | KRW 6.700,00 | KRW 6.550,00 | 5,20K |
| 2026-07-21 | KRW 6.550,00 | -1,06 % | KRW 6.550,00 | KRW 6.680,00 | KRW 6.550,00 | 3,11K |
| 2026-07-20 | KRW 6.620,00 | -0,45 % | KRW 6.650,00 | KRW 6.740,00 | KRW 6.540,00 | 6,50K |
| 2026-07-16 | KRW 6.650,00 | +0,30 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.600,00 | 4,51K |
| 2026-07-15 | KRW 6.630,00 | 0,00 % | KRW 6.630,00 | KRW 6.780,00 | KRW 6.610,00 | 5,78K |
| 2026-07-14 | KRW 6.630,00 | -0,15 % | KRW 6.660,00 | KRW 6.720,00 | KRW 6.500,00 | 49,21K |
| 2026-07-13 | KRW 6.640,00 | -0,30 % | KRW 6.670,00 | KRW 6.740,00 | KRW 6.600,00 | 11,92K |
| 2026-07-10 | KRW 6.660,00 | +1,68 % | KRW 6.550,00 | KRW 6.700,00 | KRW 6.500,00 | 141,97K |
| 2026-07-09 | KRW 6.550,00 | 0,00 % | KRW 6.540,00 | KRW 6.600,00 | KRW 6.430,00 | 9,20K |
| 2026-07-08 | KRW 6.550,00 | -0,76 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.440,00 | 13,68K |
| 2026-07-07 | KRW 6.600,00 | -0,60 % | KRW 6.710,00 | KRW 6.730,00 | KRW 6.340,00 | 10,14K |
| 2026-07-06 | KRW 6.640,00 | +2,15 % | KRW 6.620,00 | KRW 6.710,00 | KRW 6.490,00 | 15,55K |
| 2026-07-03 | KRW 6.500,00 | -0,61 % | KRW 6.560,00 | KRW 6.630,00 | KRW 6.360,00 | 13,65K |
| 2026-07-02 | KRW 6.540,00 | +0,93 % | KRW 6.510,00 | KRW 6.550,00 | KRW 6.370,00 | 6,98K |
| 2026-07-01 | KRW 6.480,00 | +4,52 % | KRW 6.200,00 | KRW 6.510,00 | KRW 6.200,00 | 9,93K |
| 2026-06-30 | KRW 6.200,00 | -1,59 % | KRW 6.330,00 | KRW 6.400,00 | KRW 6.200,00 | 10,87K |
| 2026-06-29 | KRW 6.300,00 | +2,11 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.120,00 | 7,15K |
| 2026-06-26 | KRW 6.170,00 | -2,68 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.100,00 | 7,87K |
| 2026-06-25 | KRW 6.340,00 | -0,31 % | KRW 6.310,00 | KRW 6.370,00 | KRW 6.150,00 | 10,37K |
| 2026-06-24 | KRW 6.360,00 | +0,79 % | KRW 6.300,00 | KRW 6.580,00 | KRW 6.150,00 | 8,73K |
| 2026-06-23 | KRW 6.310,00 | -2,47 % | KRW 6.310,00 | KRW 6.370,00 | KRW 6.180,00 | 19,79K |
| 2026-06-22 | KRW 6.470,00 | -1,67 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.370,00 | 11,45K |
| 2026-06-19 | KRW 6.580,00 | +1,39 % | KRW 6.490,00 | KRW 6.590,00 | KRW 6.350,00 | 19,54K |
| 2026-06-18 | KRW 6.490,00 | -2,70 % | KRW 6.670,00 | KRW 6.720,00 | KRW 6.480,00 | 10,58K |
| 2026-06-17 | KRW 6.670,00 | -0,15 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.560,00 | 13,04K |
| 2026-06-16 | KRW 6.680,00 | -0,74 % | KRW 6.680,00 | KRW 6.740,00 | KRW 6.660,00 | 6,46K |
| 2026-06-15 | KRW 6.730,00 | +1,36 % | KRW 6.660,00 | KRW 6.770,00 | KRW 6.640,00 | 15,44K |
| 2026-06-12 | KRW 6.640,00 | +2,00 % | KRW 6.560,00 | KRW 6.710,00 | KRW 6.560,00 | 7,76K |
| 2026-06-11 | KRW 6.510,00 | +1,24 % | KRW 6.430,00 | KRW 6.510,00 | KRW 6.370,00 | 7,20K |
| 2026-06-10 | KRW 6.430,00 | -0,62 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.420,00 | 12,31K |
| 2026-06-09 | KRW 6.470,00 | 0,00 % | KRW 6.420,00 | KRW 6.650,00 | KRW 6.420,00 | 11,60K |
| 2026-06-08 | KRW 6.470,00 | -2,71 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.350,00 | 25,75K |
| 2026-06-05 | KRW 6.650,00 | -0,45 % | KRW 6.770,00 | KRW 6.820,00 | KRW 6.610,00 | 7,97K |
| 2026-06-04 | KRW 6.680,00 | +2,93 % | KRW 6.440,00 | KRW 7.080,00 | KRW 6.440,00 | 9,07K |
| 2026-06-02 | KRW 6.490,00 | -2,11 % | KRW 6.610,00 | KRW 6.710,00 | KRW 6.420,00 | 37,37K |
| 2026-06-01 | KRW 6.630,00 | -4,05 % | KRW 6.800,00 | KRW 7.050,00 | KRW 6.630,00 | 41,87K |
| 2026-05-29 | KRW 6.910,00 | -2,40 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.890,00 | 18,44K |
| 2026-05-28 | KRW 7.080,00 | -0,28 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.990,00 | 17,63K |
| 2026-05-27 | KRW 7.100,00 | -0,56 % | KRW 7.220,00 | KRW 7.220,00 | KRW 7.020,00 | 20,32K |
| 2026-05-26 | KRW 7.140,00 | -1,65 % | KRW 7.340,00 | KRW 7.380,00 | KRW 7.120,00 | 22,75K |
| 2026-05-22 | KRW 7.260,00 | +0,83 % | KRW 7.230,00 | KRW 7.280,00 | KRW 7.180,00 | 15,13K |