HIZEAERO Co., Ltd. 221840
KRX · Südkorea · Elektronische Technologie
KRW 2.050,000,00 (0,00 %)
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 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.080,00 | KRW 2.025,00 | 3,29K |
| 2026-10-01 | KRW 2.050,00 | +1,49 % | KRW 2.005,00 | KRW 2.070,00 | KRW 1.995,00 | 11,99K |
| 2026-09-30 | KRW 2.020,00 | -0,74 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.998,00 | 10,58K |
| 2026-09-29 | KRW 2.035,00 | -2,86 % | KRW 2.070,00 | KRW 2.100,00 |
| KRW 1.969,00 |
| 13,15K |
| 2026-09-28 | KRW 2.095,00 | +0,72 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.020,00 | 4,37K |
| 2026-09-23 | KRW 2.080,00 | -0,48 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.025,00 | 8,04K |
| 2026-09-22 | KRW 2.090,00 | +0,48 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.030,00 | 6,34K |
| 2026-09-21 | KRW 2.080,00 | +1,46 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.025,00 | 14,49K |
| 2026-09-18 | KRW 2.050,00 | +0,24 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.025,00 | 1,66K |
| 2026-09-17 | KRW 2.045,00 | +0,25 % | KRW 2.040,00 | KRW 2.065,00 | KRW 2.020,00 | 3,14K |
| 2026-09-16 | KRW 2.040,00 | +0,25 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.005,00 | 7,19K |
| 2026-09-15 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.060,00 | KRW 2.015,00 | 1,65K |
| 2026-09-14 | KRW 2.035,00 | -0,49 % | KRW 2.045,00 | KRW 2.050,00 | KRW 1.998,00 | 3,47K |
| 2026-09-11 | KRW 2.045,00 | -1,21 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.015,00 | 5,94K |
| 2026-09-10 | KRW 2.070,00 | +0,73 % | KRW 2.050,00 | KRW 2.070,00 | KRW 1.983,00 | 2,36K |
| 2026-09-09 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.080,00 | KRW 2.010,00 | 3,86K |
| 2026-09-08 | KRW 2.050,00 | 0,00 % | KRW 1.951,00 | KRW 2.075,00 | KRW 1.951,00 | 8,03K |
| 2026-09-07 | KRW 2.050,00 | +0,49 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.979,00 | 3,10K |
| 2026-09-04 | KRW 2.040,00 | +1,24 % | KRW 1.955,00 | KRW 2.070,00 | KRW 1.953,00 | 4,72K |
| 2026-09-03 | KRW 2.015,00 | -0,25 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.976,00 | 6,91K |
| 2026-09-02 | KRW 2.020,00 | -0,49 % | KRW 1.989,00 | KRW 2.025,00 | KRW 1.988,00 | 2,54K |
| 2026-09-01 | KRW 2.030,00 | -2,64 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.000,00 | 19,08K |
| 2026-08-31 | KRW 2.085,00 | +1,21 % | KRW 2.060,00 | KRW 2.090,00 | KRW 1.999,00 | 31,02K |
| 2026-08-28 | KRW 2.060,00 | -0,24 % | KRW 2.065,00 | KRW 2.090,00 | KRW 2.020,00 | 1,78K |
| 2026-08-27 | KRW 2.065,00 | +3,61 % | KRW 1.993,00 | KRW 2.075,00 | KRW 1.993,00 | 2,97K |
| 2026-08-26 | KRW 1.993,00 | -0,20 % | KRW 1.997,00 | KRW 2.025,00 | KRW 1.960,00 | 3,71K |
| 2026-08-25 | KRW 1.997,00 | -0,15 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.920,00 | 13,81K |
| 2026-08-24 | KRW 2.000,00 | +0,60 % | KRW 1.987,00 | KRW 2.090,00 | KRW 1.940,00 | 6,54K |
| 2026-08-21 | KRW 1.988,00 | -1,83 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.978,00 | 36,02K |
| 2026-08-20 | KRW 2.025,00 | +1,00 % | KRW 2.005,00 | KRW 2.035,00 | KRW 1.989,00 | 2,94K |
| 2026-08-19 | KRW 2.005,00 | -2,67 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.981,00 | 5,97K |
| 2026-08-18 | KRW 2.060,00 | +1,98 % | KRW 2.020,00 | KRW 2.095,00 | KRW 2.000,00 | 37,24K |
| 2026-08-14 | KRW 2.020,00 | +0,75 % | KRW 2.005,00 | KRW 2.095,00 | KRW 1.950,00 | 43,44K |
| 2026-08-13 | KRW 2.005,00 | +1,52 % | KRW 1.975,00 | KRW 2.070,00 | KRW 1.900,00 | 67,54K |
| 2026-08-12 | KRW 1.975,00 | -0,15 % | KRW 1.978,00 | KRW 1.992,00 | KRW 1.951,00 | 1,78K |
| 2026-08-11 | KRW 1.978,00 | +1,18 % | KRW 1.948,00 | KRW 2.020,00 | KRW 1.936,00 | 3,71K |
| 2026-08-10 | KRW 1.955,00 | +1,56 % | KRW 1.906,00 | KRW 1.985,00 | KRW 1.906,00 | 6,86K |
| 2026-08-07 | KRW 1.925,00 | +1,96 % | KRW 1.888,00 | KRW 1.980,00 | KRW 1.888,00 | 12,79K |
| 2026-08-06 | KRW 1.888,00 | -2,58 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.841,00 | 23,88K |
| 2026-08-05 | KRW 1.938,00 | +0,52 % | KRW 1.928,00 | KRW 1.982,00 | KRW 1.911,00 | 6,64K |
| 2026-08-04 | KRW 1.928,00 | +2,34 % | KRW 1.884,00 | KRW 1.984,00 | KRW 1.847,00 | 8,47K |
| 2026-08-03 | KRW 1.884,00 | +3,52 % | KRW 1.820,00 | KRW 2.040,00 | KRW 1.779,00 | 34,45K |
| 2026-07-31 | KRW 1.820,00 | +3,17 % | KRW 1.888,00 | KRW 1.893,00 | KRW 1.729,00 | 30,92K |
| 2026-07-30 | KRW 1.764,00 | +1,20 % | KRW 1.974,00 | KRW 1.974,00 | KRW 1.701,00 | 10,33K |
| 2026-07-29 | KRW 1.743,00 | -9,17 % | KRW 1.919,00 | KRW 1.919,00 | KRW 1.711,00 | 25,86K |
| 2026-07-28 | KRW 1.919,00 | -3,52 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.889,00 | 3,66K |
| 2026-07-27 | KRW 1.989,00 | +0,15 % | KRW 1.986,00 | KRW 2.000,00 | KRW 1.945,00 | 11,49K |
| 2026-07-24 | KRW 1.986,00 | +0,61 % | KRW 1.974,00 | KRW 2.000,00 | KRW 1.932,00 | 6,86K |
| 2026-07-23 | KRW 1.974,00 | +5,00 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.835,00 | 24,21K |
| 2026-07-22 | KRW 1.880,00 | +2,45 % | KRW 1.830,00 | KRW 1.946,00 | KRW 1.819,00 | 11,17K |
| 2026-07-21 | KRW 1.835,00 | -1,45 % | KRW 1.862,00 | KRW 1.869,00 | KRW 1.822,00 | 3,04K |
| 2026-07-20 | KRW 1.862,00 | -2,67 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.830,00 | 2,05K |
| 2026-07-16 | KRW 1.913,00 | +0,68 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.838,00 | 4,17K |
| 2026-07-15 | KRW 1.900,00 | +0,42 % | KRW 1.893,00 | KRW 1.973,00 | KRW 1.857,00 | 3,44K |
| 2026-07-14 | KRW 1.892,00 | +0,85 % | KRW 1.876,00 | KRW 1.928,00 | KRW 1.775,00 | 3,27K |
| 2026-07-13 | KRW 1.876,00 | -0,69 % | KRW 1.961,00 | KRW 1.961,00 | KRW 1.820,00 | 5,06K |
| 2026-07-10 | KRW 1.889,00 | +0,96 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.866,00 | 5,89K |
| 2026-07-09 | KRW 1.871,00 | -1,21 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.799,00 | 7,41K |
| 2026-07-08 | KRW 1.894,00 | -3,37 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.745,00 | 7,33K |
| 2026-07-07 | KRW 1.960,00 | -0,71 % | KRW 1.857,00 | KRW 1.964,00 | KRW 1.857,00 | 2,30K |
| 2026-07-06 | KRW 1.974,00 | +0,71 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.898,00 | 4,36K |
| 2026-07-03 | KRW 1.960,00 | -1,75 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.861,00 | 10,95K |
| 2026-07-02 | KRW 1.995,00 | +2,89 % | KRW 1.941,00 | KRW 2.030,00 | KRW 1.903,00 | 11,08K |
| 2026-07-01 | KRW 1.939,00 | +1,84 % | KRW 1.905,00 | KRW 1.940,00 | KRW 1.896,00 | 9,93K |
| 2026-06-30 | KRW 1.904,00 | +1,17 % | KRW 1.905,00 | KRW 1.930,00 | KRW 1.830,00 | 7,97K |
| 2026-06-29 | KRW 1.882,00 | +2,90 % | KRW 1.830,00 | KRW 1.885,00 | KRW 1.762,00 | 17,86K |
| 2026-06-26 | KRW 1.829,00 | -0,05 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.632,00 | 34,55K |
| 2026-06-25 | KRW 1.830,00 | 0,00 % | KRW 1.874,00 | KRW 1.987,00 | KRW 1.732,00 | 12,07K |
| 2026-06-24 | KRW 1.830,00 | +1,27 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.771,00 | 8,15K |
| 2026-06-23 | KRW 1.807,00 | -4,14 % | KRW 1.890,00 | KRW 1.921,00 | KRW 1.780,00 | 13,07K |
| 2026-06-22 | KRW 1.885,00 | -3,33 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.865,00 | 18,13K |
| 2026-06-19 | KRW 1.950,00 | -4,18 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.881,00 | 29,91K |
| 2026-06-18 | KRW 2.035,00 | -4,01 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.960,00 | 21,04K |
| 2026-06-17 | KRW 2.120,00 | -0,93 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.090,00 | 15,34K |
| 2026-06-16 | KRW 2.140,00 | -0,23 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.085,00 | 26,32K |
| 2026-06-15 | KRW 2.145,00 | +1,42 % | KRW 2.115,00 | KRW 2.235,00 | KRW 2.080,00 | 22,55K |
| 2026-06-12 | KRW 2.115,00 | +1,68 % | KRW 2.060,00 | KRW 2.190,00 | KRW 2.015,00 | 25,26K |
| 2026-06-11 | KRW 2.080,00 | +2,21 % | KRW 2.035,00 | KRW 2.085,00 | KRW 1.975,00 | 14,83K |
| 2026-06-10 | KRW 2.035,00 | -0,97 % | KRW 2.060,00 | KRW 2.185,00 | KRW 1.969,00 | 1 |
| 2026-06-09 | KRW 2.055,00 | +1,48 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.976,00 | 42,45K |
| 2026-06-08 | KRW 2.025,00 | -9,40 % | KRW 2.210,00 | KRW 2.210,00 | KRW 1.991,00 | 66,50K |
| 2026-06-05 | KRW 2.235,00 | -0,67 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.105,00 | 21,57K |
| 2026-06-04 | KRW 2.250,00 | -0,22 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.140,00 | 41,47K |
| 2026-06-02 | KRW 2.255,00 | -0,88 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.055,00 | 75,12K |
| 2026-06-01 | KRW 2.275,00 | -1,94 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.135,00 | 50,92K |
| 2026-05-29 | KRW 2.320,00 | -2,52 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.250,00 | 47,20K |
| 2026-05-28 | KRW 2.380,00 | +0,63 % | KRW 2.365,00 | KRW 2.410,00 | KRW 2.260,00 | 55,57K |
| 2026-05-27 | KRW 2.365,00 | -2,27 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.320,00 | 43,34K |
| 2026-05-26 | KRW 2.420,00 | -2,62 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.370,00 | 68,11K |
| 2026-05-22 | KRW 2.485,00 | +2,90 % | KRW 2.490,00 | KRW 2.540,00 | KRW 2.370,00 | 33,97K |