IT'S HANBUL CO. LTD. 226320
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 10.610,00-50,00 (-0,47 %)
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 10.650,00 | -0,09 % | KRW 10.650,00 | KRW 10.720,00 | KRW 10.580,00 | 5,73K |
| 2026-10-01 | KRW 10.660,00 | +2,40 % | KRW 10.450,00 | KRW 10.770,00 | KRW 10.340,00 | 16,24K |
| 2026-09-30 | KRW 10.410,00 | -0,95 % | KRW 10.500,00 | KRW 10.600,00 | KRW 10.410,00 | 16,87K |
| 2026-09-29 | KRW 10.510,00 | -0,47 % | KRW 10.560,00 | KRW 10.600,00 |
| KRW 10.370,00 |
| 13,13K |
| 2026-09-28 | KRW 10.560,00 | +0,57 % | KRW 10.600,00 | KRW 10.610,00 | KRW 10.470,00 | 11,28K |
| 2026-09-23 | KRW 10.500,00 | -0,10 % | KRW 10.450,00 | KRW 10.540,00 | KRW 10.360,00 | 13,72K |
| 2026-09-22 | KRW 10.510,00 | -1,78 % | KRW 10.750,00 | KRW 10.760,00 | KRW 10.480,00 | 13,67K |
| 2026-09-21 | KRW 10.700,00 | -0,93 % | KRW 10.730,00 | KRW 10.790,00 | KRW 10.550,00 | 12,15K |
| 2026-09-18 | KRW 10.800,00 | +3,05 % | KRW 10.570,00 | KRW 10.870,00 | KRW 10.510,00 | 31,51K |
| 2026-09-17 | KRW 10.480,00 | +0,67 % | KRW 10.370,00 | KRW 10.670,00 | KRW 10.370,00 | 23,68K |
| 2026-09-16 | KRW 10.410,00 | -0,19 % | KRW 10.400,00 | KRW 10.600,00 | KRW 10.330,00 | 15,90K |
| 2026-09-15 | KRW 10.430,00 | -2,52 % | KRW 10.450,00 | KRW 10.650,00 | KRW 10.430,00 | 17,79K |
| 2026-09-14 | KRW 10.700,00 | +2,79 % | KRW 10.500,00 | KRW 10.730,00 | KRW 10.330,00 | 40,45K |
| 2026-09-11 | KRW 10.410,00 | +1,96 % | KRW 10.240,00 | KRW 10.640,00 | KRW 10.110,00 | 62,62K |
| 2026-09-10 | KRW 10.210,00 | +0,79 % | KRW 10.130,00 | KRW 10.210,00 | KRW 10.090,00 | 11,68K |
| 2026-09-09 | KRW 10.130,00 | -1,17 % | KRW 10.200,00 | KRW 10.340,00 | KRW 10.130,00 | 19,03K |
| 2026-09-08 | KRW 10.250,00 | -1,44 % | KRW 10.500,00 | KRW 10.530,00 | KRW 10.220,00 | 24,83K |
| 2026-09-07 | KRW 10.400,00 | -1,98 % | KRW 10.590,00 | KRW 10.600,00 | KRW 10.370,00 | 12,46K |
| 2026-09-04 | KRW 10.610,00 | +0,76 % | KRW 10.590,00 | KRW 10.650,00 | KRW 10.480,00 | 15,43K |
| 2026-09-03 | KRW 10.530,00 | -2,59 % | KRW 10.880,00 | KRW 10.980,00 | KRW 10.360,00 | 46,82K |
| 2026-09-02 | KRW 10.810,00 | -3,48 % | KRW 11.000,00 | KRW 11.080,00 | KRW 10.800,00 | 26,19K |
| 2026-09-01 | KRW 11.200,00 | +0,18 % | KRW 11.140,00 | KRW 11.350,00 | KRW 11.020,00 | 49,90K |
| 2026-08-31 | KRW 11.180,00 | -2,02 % | KRW 11.410,00 | KRW 11.410,00 | KRW 11.010,00 | 34,94K |
| 2026-08-28 | KRW 11.410,00 | +5,75 % | KRW 10.750,00 | KRW 11.480,00 | KRW 10.750,00 | 77,41K |
| 2026-08-27 | KRW 10.790,00 | -1,82 % | KRW 10.870,00 | KRW 10.940,00 | KRW 10.670,00 | 23,21K |
| 2026-08-26 | KRW 10.990,00 | +0,27 % | KRW 10.770,00 | KRW 11.000,00 | KRW 10.680,00 | 30,96K |
| 2026-08-25 | KRW 10.960,00 | +5,49 % | KRW 10.270,00 | KRW 11.090,00 | KRW 10.230,00 | 73,30K |
| 2026-08-24 | KRW 10.390,00 | +1,66 % | KRW 10.110,00 | KRW 10.520,00 | KRW 10.110,00 | 30,30K |
| 2026-08-21 | KRW 10.220,00 | -4,66 % | KRW 10.500,00 | KRW 10.510,00 | KRW 10.000,00 | 49,92K |
| 2026-08-20 | KRW 10.720,00 | -4,20 % | KRW 10.790,00 | KRW 10.890,00 | KRW 10.650,00 | 58,61K |
| 2026-08-19 | KRW 11.190,00 | +1,82 % | KRW 11.380,00 | KRW 11.390,00 | KRW 10.710,00 | 178,75K |
| 2026-08-18 | KRW 10.990,00 | +0,46 % | KRW 10.810,00 | KRW 10.990,00 | KRW 10.520,00 | 59,27K |
| 2026-08-14 | KRW 10.940,00 | +2,15 % | KRW 10.930,00 | KRW 11.090,00 | KRW 10.800,00 | 29,69K |
| 2026-08-13 | KRW 10.710,00 | -6,22 % | KRW 11.000,00 | KRW 11.200,00 | KRW 10.710,00 | 73,31K |
| 2026-08-12 | KRW 11.420,00 | +3,63 % | KRW 11.450,00 | KRW 11.970,00 | KRW 10.990,00 | 210,22K |
| 2026-08-11 | KRW 11.020,00 | +5,76 % | KRW 10.610,00 | KRW 11.090,00 | KRW 10.590,00 | 89,20K |
| 2026-08-10 | KRW 10.420,00 | +3,17 % | KRW 10.060,00 | KRW 10.490,00 | KRW 9.990,00 | 31,91K |
| 2026-08-07 | KRW 10.100,00 | +0,60 % | KRW 9.980,00 | KRW 10.200,00 | KRW 9.890,00 | 14,59K |
| 2026-08-06 | KRW 10.040,00 | +3,93 % | KRW 9.600,00 | KRW 10.090,00 | KRW 9.600,00 | 31,61K |
| 2026-08-05 | KRW 9.660,00 | +2,11 % | KRW 9.530,00 | KRW 9.770,00 | KRW 9.500,00 | 16,23K |
| 2026-08-04 | KRW 9.460,00 | +2,16 % | KRW 9.180,00 | KRW 9.710,00 | KRW 9.180,00 | 26,16K |
| 2026-08-03 | KRW 9.260,00 | +0,33 % | KRW 9.280,00 | KRW 9.440,00 | KRW 9.180,00 | 18,92K |
| 2026-07-31 | KRW 9.230,00 | +3,24 % | KRW 9.120,00 | KRW 9.350,00 | KRW 9.040,00 | 13,42K |
| 2026-07-30 | KRW 8.940,00 | +1,94 % | KRW 8.200,00 | KRW 9.400,00 | KRW 8.200,00 | 22,48K |
| 2026-07-29 | KRW 8.770,00 | -3,84 % | KRW 9.200,00 | KRW 9.430,00 | KRW 8.570,00 | 41,88K |
| 2026-07-28 | KRW 9.120,00 | -3,29 % | KRW 9.330,00 | KRW 9.420,00 | KRW 9.100,00 | 12,82K |
| 2026-07-27 | KRW 9.430,00 | +2,72 % | KRW 9.270,00 | KRW 9.550,00 | KRW 9.170,00 | 15,37K |
| 2026-07-24 | KRW 9.180,00 | -2,44 % | KRW 9.250,00 | KRW 9.430,00 | KRW 9.170,00 | 18,90K |
| 2026-07-23 | KRW 9.410,00 | +2,51 % | KRW 9.140,00 | KRW 9.410,00 | KRW 9.110,00 | 16,08K |
| 2026-07-22 | KRW 9.180,00 | -2,44 % | KRW 9.550,00 | KRW 9.620,00 | KRW 9.160,00 | 34,27K |
| 2026-07-21 | KRW 9.410,00 | -2,79 % | KRW 9.430,00 | KRW 9.700,00 | KRW 9.360,00 | 23,02K |
| 2026-07-20 | KRW 9.680,00 | -2,91 % | KRW 9.800,00 | KRW 9.960,00 | KRW 9.510,00 | 20,01K |
| 2026-07-16 | KRW 9.970,00 | +0,20 % | KRW 10.110,00 | KRW 10.180,00 | KRW 9.820,00 | 22,58K |
| 2026-07-15 | KRW 9.950,00 | -0,10 % | KRW 9.970,00 | KRW 10.110,00 | KRW 9.900,00 | 13,33K |
| 2026-07-14 | KRW 9.960,00 | -0,50 % | KRW 10.250,00 | KRW 10.260,00 | KRW 9.810,00 | 66,17K |
| 2026-07-13 | KRW 10.010,00 | -3,10 % | KRW 10.240,00 | KRW 10.480,00 | KRW 9.920,00 | 31,69K |
| 2026-07-10 | KRW 10.330,00 | -0,48 % | KRW 10.120,00 | KRW 10.440,00 | KRW 9.880,00 | 32,18K |
| 2026-07-09 | KRW 10.380,00 | -5,64 % | KRW 10.350,00 | KRW 10.550,00 | KRW 9.710,00 | 93,21K |
| 2026-07-08 | KRW 11.000,00 | +13,52 % | KRW 10.750,00 | KRW 11.200,00 | KRW 9.880,00 | 191,60K |
| 2026-07-07 | KRW 9.690,00 | +1,36 % | KRW 9.550,00 | KRW 9.960,00 | KRW 9.120,00 | 35,33K |
| 2026-07-06 | KRW 9.560,00 | -1,14 % | KRW 9.720,00 | KRW 9.900,00 | KRW 9.560,00 | 25,55K |
| 2026-07-03 | KRW 9.670,00 | +0,94 % | KRW 9.590,00 | KRW 9.880,00 | KRW 9.590,00 | 28,85K |
| 2026-07-02 | KRW 9.580,00 | +1,91 % | KRW 9.330,00 | KRW 9.800,00 | KRW 9.230,00 | 31,23K |
| 2026-07-01 | KRW 9.400,00 | +2,84 % | KRW 9.160,00 | KRW 9.550,00 | KRW 9.160,00 | 19,32K |
| 2026-06-30 | KRW 9.140,00 | -3,69 % | KRW 9.460,00 | KRW 9.500,00 | KRW 9.140,00 | 13,01K |
| 2026-06-29 | KRW 9.490,00 | +7,35 % | KRW 8.770,00 | KRW 9.490,00 | KRW 8.770,00 | 42,80K |
| 2026-06-26 | KRW 8.840,00 | -3,28 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.670,00 | 36,21K |
| 2026-06-25 | KRW 9.140,00 | +1,78 % | KRW 8.990,00 | KRW 9.250,00 | KRW 8.940,00 | 23,06K |
| 2026-06-24 | KRW 8.980,00 | -0,44 % | KRW 8.710,00 | KRW 9.230,00 | KRW 8.710,00 | 18,91K |
| 2026-06-23 | KRW 9.020,00 | -3,01 % | KRW 9.230,00 | KRW 9.460,00 | KRW 8.950,00 | 35,18K |
| 2026-06-22 | KRW 9.300,00 | -1,80 % | KRW 9.580,00 | KRW 9.790,00 | KRW 9.290,00 | 16,02K |
| 2026-06-19 | KRW 9.470,00 | -3,56 % | KRW 9.820,00 | KRW 9.880,00 | KRW 9.270,00 | 38,44K |
| 2026-06-18 | KRW 9.820,00 | -3,44 % | KRW 10.110,00 | KRW 10.140,00 | KRW 9.750,00 | 15,83K |
| 2026-06-17 | KRW 10.170,00 | +1,50 % | KRW 10.090,00 | KRW 10.380,00 | KRW 10.010,00 | 19,60K |
| 2026-06-16 | KRW 10.020,00 | +2,04 % | KRW 9.940,00 | KRW 10.050,00 | KRW 9.820,00 | 13,01K |
| 2026-06-15 | KRW 9.820,00 | +0,51 % | KRW 9.830,00 | KRW 10.000,00 | KRW 9.770,00 | 12,87K |
| 2026-06-12 | KRW 9.770,00 | +0,51 % | KRW 9.970,00 | KRW 9.970,00 | KRW 9.750,00 | 23,46K |
| 2026-06-11 | KRW 9.720,00 | +2,32 % | KRW 9.400,00 | KRW 9.720,00 | KRW 9.150,00 | 15,91K |
| 2026-06-10 | KRW 9.500,00 | -2,06 % | KRW 9.940,00 | KRW 9.940,00 | KRW 9.370,00 | 28,70K |
| 2026-06-09 | KRW 9.700,00 | +5,21 % | KRW 9.180,00 | KRW 9.770,00 | KRW 9.180,00 | 45,97K |
| 2026-06-08 | KRW 9.220,00 | -5,63 % | KRW 9.100,00 | KRW 9.400,00 | KRW 9.100,00 | 33,65K |
| 2026-06-05 | KRW 9.770,00 | -0,10 % | KRW 9.690,00 | KRW 10.150,00 | KRW 9.690,00 | 19,21K |
| 2026-06-04 | KRW 9.780,00 | +1,45 % | KRW 9.570,00 | KRW 10.050,00 | KRW 9.570,00 | 51,07K |
| 2026-06-02 | KRW 9.640,00 | -3,02 % | KRW 9.860,00 | KRW 9.960,00 | KRW 9.560,00 | 36,64K |
| 2026-06-01 | KRW 9.940,00 | -6,05 % | KRW 10.320,00 | KRW 10.460,00 | KRW 9.910,00 | 59,76K |
| 2026-05-29 | KRW 10.580,00 | -1,95 % | KRW 10.780,00 | KRW 11.190,00 | KRW 10.420,00 | 45,50K |
| 2026-05-28 | KRW 10.790,00 | -5,02 % | KRW 11.600,00 | KRW 11.640,00 | KRW 10.470,00 | 49,34K |
| 2026-05-27 | KRW 11.360,00 | -5,88 % | KRW 11.890,00 | KRW 12.070,00 | KRW 11.350,00 | 34,32K |
| 2026-05-26 | KRW 12.070,00 | -1,15 % | KRW 12.450,00 | KRW 12.490,00 | KRW 11.850,00 | 29,26K |
| 2026-05-22 | KRW 12.210,00 | +6,45 % | KRW 11.680,00 | KRW 12.240,00 | KRW 11.680,00 | 35,68K |