Hansol IONES Co., Ltd. 114810
KRX · Südkorea · Produzierendes Gewerbe
KRW 15.420,00-250,00 (-1,60 %)
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 15.420,00 | -1,60 % | KRW 15.620,00 | KRW 16.110,00 | KRW 15.400,00 | 227,17K |
| 2026-10-01 | KRW 15.670,00 | +5,17 % | KRW 14.770,00 | KRW 15.890,00 | KRW 14.770,00 | 299,33K |
| 2026-09-30 | KRW 14.900,00 | -1,39 % | KRW 15.140,00 | KRW 15.350,00 | KRW 14.790,00 | 236,90K |
| 2026-09-29 | KRW 15.110,00 | +1,41 % | KRW 14.580,00 | KRW 15.410,00 | KRW 14.570,00 | 245,25K |
| 2026-09-28 | KRW 14.900,00 | +0,88 % | KRW 14.420,00 | KRW 15.160,00 | KRW 14.230,00 | 346,12K |
| 2026-09-23 | KRW 14.770,00 | +9,16 % | KRW 13.780,00 | KRW 14.860,00 | KRW 13.540,00 | 480,00K |
| 2026-09-22 | KRW 13.530,00 | -2,45 % | KRW 14.090,00 | KRW 14.090,00 | KRW 13.200,00 | 105,86K |
| 2026-09-21 | KRW 13.870,00 | +9,99 % | KRW 12.630,00 | KRW 13.870,00 | KRW 12.630,00 | 346,05K |
| 2026-09-18 | KRW 12.610,00 | +2,69 % | KRW 12.640,00 | KRW 12.690,00 | KRW 12.470,00 | 82,80K |
| 2026-09-17 | KRW 12.280,00 | 0,00 % | KRW 12.280,00 | KRW 12.500,00 | KRW 12.150,00 | 99,12K |
| 2026-09-16 | KRW 12.280,00 | +1,66 % | KRW 12.290,00 | KRW 12.440,00 | KRW 11.870,00 | 113,77K |
| 2026-09-15 | KRW 12.080,00 | -1,31 % | KRW 12.050,00 | KRW 12.350,00 | KRW 11.880,00 | 87,39K |
| 2026-09-14 | KRW 12.240,00 | -5,04 % | KRW 12.500,00 | KRW 12.750,00 | KRW 12.150,00 | 314,04K |
| 2026-09-11 | KRW 12.890,00 | +1,90 % | KRW 12.370,00 | KRW 13.470,00 | KRW 12.300,00 | 364,81K |
| 2026-09-10 | KRW 12.650,00 | -0,16 % | KRW 12.770,00 | KRW 13.130,00 | KRW 12.500,00 | 128,43K |
| 2026-09-09 | KRW 12.670,00 | -2,99 % | KRW 13.160,00 | KRW 13.440,00 | KRW 12.650,00 | 138,37K |
| 2026-09-08 | KRW 13.060,00 | -5,91 % | KRW 13.860,00 | KRW 13.880,00 | KRW 13.050,00 | 156,82K |
| 2026-09-07 | KRW 13.880,00 | +3,97 % | KRW 13.610,00 | KRW 14.000,00 | KRW 13.510,00 | 293,84K |
| 2026-09-04 | KRW 13.350,00 | +2,14 % | KRW 13.280,00 | KRW 13.630,00 | KRW 12.700,00 | 218,89K |
| 2026-09-03 | KRW 13.070,00 | -0,53 % | KRW 13.070,00 | KRW 13.730,00 | KRW 12.660,00 | 261,95K |
| 2026-09-02 | KRW 13.140,00 | +3,79 % | KRW 12.400,00 | KRW 13.720,00 | KRW 12.290,00 | 358,41K |
| 2026-09-01 | KRW 12.660,00 | -4,81 % | KRW 13.060,00 | KRW 13.190,00 | KRW 12.650,00 | 127,83K |
| 2026-08-31 | KRW 13.300,00 | +2,15 % | KRW 12.860,00 | KRW 13.300,00 | KRW 12.350,00 | 132,61K |
| 2026-08-28 | KRW 13.020,00 | -2,11 % | KRW 13.130,00 | KRW 13.360,00 | KRW 12.890,00 | 118,16K |
| 2026-08-27 | KRW 13.300,00 | -2,13 % | KRW 13.880,00 | KRW 13.980,00 | KRW 13.000,00 | 151,29K |
| 2026-08-26 | KRW 13.590,00 | -1,59 % | KRW 13.500,00 | KRW 13.860,00 | KRW 13.380,00 | 147,43K |
| 2026-08-25 | KRW 13.810,00 | +6,23 % | KRW 12.640,00 | KRW 13.960,00 | KRW 12.440,00 | 225,69K |
| 2026-08-24 | KRW 13.000,00 | +6,64 % | KRW 12.230,00 | KRW 13.140,00 | KRW 12.220,00 | 354,88K |
| 2026-08-21 | KRW 12.190,00 | -3,02 % | KRW 12.400,00 | KRW 12.500,00 | KRW 11.550,00 | 271,45K |
| 2026-08-20 | KRW 12.570,00 | +5,36 % | KRW 12.190,00 | KRW 12.780,00 | KRW 12.090,00 | 215,39K |
| 2026-08-19 | KRW 11.930,00 | -3,01 % | KRW 11.450,00 | KRW 12.900,00 | KRW 11.400,00 | 653,04K |
| 2026-08-18 | KRW 12.300,00 | +4,41 % | KRW 11.970,00 | KRW 13.480,00 | KRW 11.700,00 | 681,30K |
| 2026-08-14 | KRW 11.780,00 | -2,16 % | KRW 12.040,00 | KRW 12.270,00 | KRW 11.500,00 | 220,25K |
| 2026-08-13 | KRW 12.040,00 | -3,68 % | KRW 12.470,00 | KRW 12.800,00 | KRW 11.950,00 | 403,01K |
| 2026-08-12 | KRW 12.500,00 | +2,38 % | KRW 12.450,00 | KRW 12.740,00 | KRW 12.060,00 | 437,25K |
| 2026-08-11 | KRW 12.210,00 | +6,36 % | KRW 11.540,00 | KRW 12.420,00 | KRW 11.430,00 | 713,12K |
| 2026-08-10 | KRW 11.480,00 | +19,09 % | KRW 9.800,00 | KRW 11.930,00 | KRW 9.640,00 | 1,10M |
| 2026-08-07 | KRW 9.640,00 | +2,88 % | KRW 9.560,00 | KRW 10.230,00 | KRW 9.270,00 | 229,92K |
| 2026-08-06 | KRW 9.370,00 | -0,32 % | KRW 9.650,00 | KRW 9.650,00 | KRW 9.120,00 | 119,15K |
| 2026-08-05 | KRW 9.400,00 | +3,30 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.150,00 | 151,70K |
| 2026-08-04 | KRW 9.100,00 | +2,36 % | KRW 9.010,00 | KRW 9.340,00 | KRW 8.750,00 | 217,93K |
| 2026-08-03 | KRW 8.890,00 | +4,10 % | KRW 8.500,00 | KRW 9.230,00 | KRW 8.370,00 | 209,23K |
| 2026-07-31 | KRW 8.540,00 | +17,79 % | KRW 7.750,00 | KRW 8.540,00 | KRW 7.750,00 | 304,57K |
| 2026-07-30 | KRW 7.250,00 | -5,10 % | KRW 7.400,00 | KRW 7.900,00 | KRW 7.050,00 | 683,34K |
| 2026-07-29 | KRW 7.640,00 | -13,18 % | KRW 8.820,00 | KRW 8.940,00 | KRW 7.180,00 | 937,37K |
| 2026-07-28 | KRW 8.800,00 | -15,79 % | KRW 9.970,00 | KRW 10.180,00 | KRW 8.610,00 | 881,54K |
| 2026-07-27 | KRW 10.450,00 | +4,71 % | KRW 10.150,00 | KRW 10.520,00 | KRW 9.950,00 | 283,42K |
| 2026-07-24 | KRW 9.980,00 | -15,42 % | KRW 11.100,00 | KRW 11.110,00 | KRW 9.820,00 | 782,06K |
| 2026-07-23 | KRW 11.800,00 | +2,25 % | KRW 11.700,00 | KRW 12.200,00 | KRW 11.560,00 | 203,67K |
| 2026-07-22 | KRW 11.540,00 | -0,94 % | KRW 12.130,00 | KRW 12.350,00 | KRW 11.490,00 | 142,13K |
| 2026-07-21 | KRW 11.650,00 | +0,69 % | KRW 11.470,00 | KRW 11.680,00 | KRW 11.200,00 | 122,51K |
| 2026-07-20 | KRW 11.570,00 | -6,47 % | KRW 12.000,00 | KRW 12.370,00 | KRW 11.400,00 | 177,77K |
| 2026-07-16 | KRW 12.370,00 | -4,48 % | KRW 12.450,00 | KRW 12.700,00 | KRW 12.050,00 | 123,83K |
| 2026-07-15 | KRW 12.950,00 | +8,37 % | KRW 12.500,00 | KRW 13.170,00 | KRW 12.215,00 | 288,68K |
| 2026-07-14 | KRW 11.950,00 | -3,00 % | KRW 12.330,00 | KRW 12.550,00 | KRW 11.410,00 | 215,72K |
| 2026-07-13 | KRW 12.320,00 | -0,24 % | KRW 12.500,00 | KRW 13.200,00 | KRW 12.200,00 | 314,28K |
| 2026-07-10 | KRW 12.350,00 | +9,68 % | KRW 11.520,00 | KRW 12.440,00 | KRW 11.520,00 | 145,60K |
| 2026-07-09 | KRW 11.260,00 | +0,45 % | KRW 11.230,00 | KRW 11.780,00 | KRW 11.060,00 | 229,41K |
| 2026-07-08 | KRW 11.210,00 | -6,11 % | KRW 11.460,00 | KRW 12.070,00 | KRW 11.100,00 | 181,92K |
| 2026-07-07 | KRW 11.940,00 | -4,40 % | KRW 12.290,00 | KRW 12.730,00 | KRW 11.680,00 | 122,78K |
| 2026-07-06 | KRW 12.490,00 | -4,22 % | KRW 13.090,00 | KRW 13.120,00 | KRW 12.020,00 | 194,46K |
| 2026-07-03 | KRW 13.040,00 | +1,88 % | KRW 12.660,00 | KRW 13.090,00 | KRW 11.800,00 | 258,59K |
| 2026-07-02 | KRW 12.800,00 | -13,51 % | KRW 14.040,00 | KRW 14.040,00 | KRW 12.740,00 | 250,55K |
| 2026-07-01 | KRW 14.800,00 | +4,82 % | KRW 14.230,00 | KRW 15.280,00 | KRW 14.160,00 | 207,82K |
| 2026-06-30 | KRW 14.120,00 | +3,14 % | KRW 13.710,00 | KRW 14.550,00 | KRW 13.420,00 | 201,05K |
| 2026-06-29 | KRW 13.690,00 | +5,96 % | KRW 12.930,00 | KRW 13.750,00 | KRW 12.710,00 | 197,34K |
| 2026-06-26 | KRW 12.920,00 | -2,71 % | KRW 13.200,00 | KRW 13.600,00 | KRW 12.000,00 | 335,85K |
| 2026-06-25 | KRW 13.280,00 | -1,19 % | KRW 13.860,00 | KRW 14.280,00 | KRW 13.060,00 | 210,46K |
| 2026-06-24 | KRW 13.440,00 | +0,45 % | KRW 13.210,00 | KRW 14.330,00 | KRW 13.210,00 | 294,44K |
| 2026-06-23 | KRW 13.380,00 | -7,60 % | KRW 14.700,00 | KRW 14.920,00 | KRW 13.320,00 | 255,95K |
| 2026-06-22 | KRW 14.480,00 | +5,08 % | KRW 13.320,00 | KRW 14.900,00 | KRW 13.320,00 | 335,19K |
| 2026-06-19 | KRW 13.780,00 | -5,62 % | KRW 14.900,00 | KRW 14.900,00 | KRW 13.510,00 | 219,26K |
| 2026-06-18 | KRW 14.600,00 | -6,23 % | KRW 15.340,00 | KRW 15.340,00 | KRW 14.370,00 | 284,75K |
| 2026-06-17 | KRW 15.570,00 | +5,13 % | KRW 14.530,00 | KRW 16.290,00 | KRW 14.460,00 | 536,22K |
| 2026-06-16 | KRW 14.810,00 | -3,20 % | KRW 15.510,00 | KRW 15.510,00 | KRW 14.670,00 | 175,33K |
| 2026-06-15 | KRW 15.300,00 | -5,50 % | KRW 16.310,00 | KRW 16.580,00 | KRW 15.200,00 | 316,84K |
| 2026-06-12 | KRW 16.190,00 | +5,13 % | KRW 16.500,00 | KRW 16.900,00 | KRW 15.990,00 | 446,33K |
| 2026-06-11 | KRW 15.400,00 | +13,15 % | KRW 13.480,00 | KRW 15.820,00 | KRW 13.300,00 | 646,11K |
| 2026-06-10 | KRW 13.610,00 | +6,00 % | KRW 12.410,00 | KRW 13.710,00 | KRW 12.410,00 | 501,28K |
| 2026-06-09 | KRW 12.840,00 | +10,98 % | KRW 11.800,00 | KRW 13.150,00 | KRW 11.800,00 | 265,77K |
| 2026-06-08 | KRW 11.570,00 | -10,66 % | KRW 12.100,00 | KRW 12.230,00 | KRW 11.400,00 | 320,71K |
| 2026-06-05 | KRW 12.950,00 | -2,48 % | KRW 13.200,00 | KRW 13.400,00 | KRW 12.600,00 | 152,14K |
| 2026-06-04 | KRW 13.280,00 | +7,18 % | KRW 13.270,00 | KRW 14.030,00 | KRW 13.040,00 | 360,61K |
| 2026-06-02 | KRW 12.390,00 | -4,91 % | KRW 12.810,00 | KRW 12.920,00 | KRW 12.080,00 | 257,94K |
| 2026-06-01 | KRW 13.030,00 | -5,58 % | KRW 13.450,00 | KRW 13.660,00 | KRW 12.850,00 | 331,54K |
| 2026-05-29 | KRW 13.800,00 | -3,43 % | KRW 14.530,00 | KRW 14.810,00 | KRW 13.440,00 | 284,67K |
| 2026-05-28 | KRW 14.290,00 | -7,09 % | KRW 15.150,00 | KRW 15.320,00 | KRW 13.860,00 | 312,35K |
| 2026-05-27 | KRW 15.380,00 | -5,47 % | KRW 16.650,00 | KRW 16.680,00 | KRW 15.250,00 | 360,67K |
| 2026-05-26 | KRW 16.270,00 | +0,49 % | KRW 16.900,00 | KRW 17.530,00 | KRW 16.230,00 | 516,82K |
| 2026-05-22 | KRW 16.190,00 | +7,79 % | KRW 15.390,00 | KRW 16.260,00 | KRW 14.910,00 | 299,27K |