HFR, Inc. 230240
KRX · Südkorea · Elektronische Technologie
KRW 13.830,00+380,00 (+2,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.830,00 | +2,83 % | KRW 13.550,00 | KRW 13.840,00 | KRW 13.160,00 | 105,93K |
| 2026-09-30 | KRW 13.450,00 | -0,22 % | KRW 13.690,00 | KRW 14.030,00 | KRW 13.400,00 | 101,29K |
| 2026-09-29 | KRW 13.480,00 | -1,10 % | KRW 13.590,00 | KRW 13.590,00 | KRW 13.200,00 | 82,01K |
| 2026-09-28 | KRW 13.630,00 | -1,30 % | KRW 13.820,00 | KRW 14.240,00 | KRW 13.410,00 | 138,58K |
| 2026-09-23 | KRW 13.810,00 | +0,88 % | KRW 13.600,00 | KRW 14.300,00 | KRW 13.500,00 | 183,63K |
| 2026-09-22 | KRW 13.690,00 | +4,82 % | KRW 13.170,00 | KRW 13.785,00 | KRW 12.930,00 | 173,56K |
| 2026-09-21 | KRW 13.060,00 | -4,25 % | KRW 14.110,00 | KRW 14.110,00 | KRW 12.900,00 | 250,65K |
| 2026-09-18 | KRW 13.640,00 | +7,40 % | KRW 12.850,00 | KRW 14.100,00 | KRW 12.690,00 | 483,28K |
| 2026-09-17 | KRW 12.700,00 | +1,60 % | KRW 12.500,00 | KRW 12.880,00 | KRW 12.100,00 | 215,97K |
| 2026-09-16 | KRW 12.500,00 | +9,55 % | KRW 12.050,00 | KRW 12.780,00 | KRW 11.620,00 | 552,97K |
| 2026-09-15 | KRW 11.410,00 | +0,09 % | KRW 11.310,00 | KRW 11.560,00 | KRW 11.150,00 | 171,82K |
| 2026-09-14 | KRW 11.400,00 | -1,72 % | KRW 11.510,00 | KRW 11.880,00 | KRW 11.190,00 | 121,61K |
| 2026-09-11 | KRW 11.600,00 | -3,65 % | KRW 11.710,00 | KRW 11.940,00 | KRW 11.530,00 | 108,12K |
| 2026-09-10 | KRW 12.040,00 | +1,43 % | KRW 11.870,00 | KRW 12.100,00 | KRW 11.510,00 | 146,45K |
| 2026-09-09 | KRW 11.870,00 | +2,33 % | KRW 11.750,00 | KRW 12.750,00 | KRW 11.700,00 | 332,85K |
| 2026-09-08 | KRW 11.600,00 | -3,17 % | KRW 11.980,00 | KRW 12.160,00 | KRW 11.600,00 | 118,68K |
| 2026-09-07 | KRW 11.980,00 | +0,34 % | KRW 12.040,00 | KRW 12.290,00 | KRW 11.810,00 | 104,92K |
| 2026-09-04 | KRW 11.940,00 | +2,49 % | KRW 11.800,00 | KRW 12.050,00 | KRW 11.690,00 | 89,19K |
| 2026-09-03 | KRW 11.650,00 | -3,96 % | KRW 12.130,00 | KRW 12.320,00 | KRW 11.540,00 | 129,91K |
| 2026-09-02 | KRW 12.130,00 | -2,02 % | KRW 12.040,00 | KRW 13.000,00 | KRW 11.850,00 | 117,16K |
| 2026-09-01 | KRW 12.380,00 | -3,96 % | KRW 12.970,00 | KRW 12.970,00 | KRW 12.250,00 | 120,74K |
| 2026-08-31 | KRW 12.890,00 | +0,23 % | KRW 12.860,00 | KRW 12.980,00 | KRW 12.340,00 | 135,75K |
| 2026-08-28 | KRW 12.860,00 | -5,86 % | KRW 13.600,00 | KRW 13.940,00 | KRW 12.780,00 | 153,16K |
| 2026-08-27 | KRW 13.660,00 | +2,55 % | KRW 13.330,00 | KRW 13.750,00 | KRW 13.210,00 | 173,80K |
| 2026-08-26 | KRW 13.320,00 | +0,53 % | KRW 13.490,00 | KRW 13.900,00 | KRW 12.810,00 | 162,40K |
| 2026-08-25 | KRW 13.250,00 | +1,69 % | KRW 12.830,00 | KRW 13.250,00 | KRW 12.320,00 | 152,33K |
| 2026-08-24 | KRW 13.030,00 | -1,29 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.910,00 | 110,29K |
| 2026-08-21 | KRW 13.200,00 | -7,17 % | KRW 14.220,00 | KRW 14.230,00 | KRW 13.140,00 | 159,31K |
| 2026-08-20 | KRW 14.220,00 | +1,72 % | KRW 14.110,00 | KRW 14.590,00 | KRW 13.950,00 | 102,36K |
| 2026-08-19 | KRW 13.980,00 | -4,25 % | KRW 14.300,00 | KRW 14.480,00 | KRW 13.750,00 | 167,72K |
| 2026-08-18 | KRW 14.600,00 | -5,87 % | KRW 15.510,00 | KRW 15.650,00 | KRW 14.440,00 | 193,06K |
| 2026-08-14 | KRW 15.510,00 | -3,06 % | KRW 16.050,00 | KRW 16.100,00 | KRW 15.190,00 | 189,00K |
| 2026-08-13 | KRW 16.000,00 | 0,00 % | KRW 16.700,00 | KRW 16.700,00 | KRW 16.000,00 | 231,37K |
| 2026-08-12 | KRW 16.000,00 | +2,63 % | KRW 16.000,00 | KRW 16.330,00 | KRW 15.350,00 | 322,91K |
| 2026-08-11 | KRW 15.590,00 | -4,06 % | KRW 15.840,00 | KRW 15.840,00 | KRW 15.110,00 | 119,03K |
| 2026-08-10 | KRW 16.250,00 | +6,84 % | KRW 15.500,00 | KRW 16.400,00 | KRW 15.500,00 | 153,38K |
| 2026-08-07 | KRW 15.210,00 | -2,56 % | KRW 15.700,00 | KRW 16.300,00 | KRW 15.000,00 | 144,83K |
| 2026-08-06 | KRW 15.610,00 | -3,04 % | KRW 15.900,00 | KRW 16.070,00 | KRW 15.130,00 | 116,97K |
| 2026-08-05 | KRW 16.100,00 | +5,02 % | KRW 16.700,00 | KRW 16.830,00 | KRW 15.710,00 | 191,18K |
| 2026-08-04 | KRW 15.330,00 | +4,21 % | KRW 14.840,00 | KRW 15.750,00 | KRW 14.840,00 | 235,69K |
| 2026-08-03 | KRW 14.710,00 | +2,58 % | KRW 14.310,00 | KRW 15.290,00 | KRW 13.720,00 | 191,27K |
| 2026-07-31 | KRW 14.340,00 | +19,90 % | KRW 12.600,00 | KRW 14.340,00 | KRW 12.380,00 | 164,59K |
| 2026-07-30 | KRW 11.960,00 | -3,94 % | KRW 11.250,00 | KRW 12.890,00 | KRW 11.250,00 | 340,14K |
| 2026-07-29 | KRW 12.450,00 | -12,39 % | KRW 14.280,00 | KRW 14.890,00 | KRW 11.880,00 | 393,14K |
| 2026-07-28 | KRW 14.210,00 | -13,19 % | KRW 15.760,00 | KRW 15.760,00 | KRW 14.130,00 | 151,49K |
| 2026-07-27 | KRW 16.370,00 | +1,05 % | KRW 16.500,00 | KRW 16.770,00 | KRW 15.990,00 | 74,90K |
| 2026-07-24 | KRW 16.200,00 | -5,70 % | KRW 16.880,00 | KRW 17.140,00 | KRW 16.010,00 | 96,83K |
| 2026-07-23 | KRW 17.180,00 | +5,92 % | KRW 16.260,00 | KRW 17.190,00 | KRW 15.750,00 | 134,89K |
| 2026-07-22 | KRW 16.220,00 | +5,32 % | KRW 16.000,00 | KRW 16.850,00 | KRW 15.990,00 | 167,14K |
| 2026-07-21 | KRW 15.400,00 | -0,77 % | KRW 15.380,00 | KRW 15.990,00 | KRW 14.690,00 | 135,30K |
| 2026-07-20 | KRW 15.520,00 | -7,73 % | KRW 16.600,00 | KRW 17.060,00 | KRW 15.480,00 | 163,23K |
| 2026-07-16 | KRW 16.820,00 | -4,00 % | KRW 17.970,00 | KRW 17.970,00 | KRW 16.170,00 | 202,62K |
| 2026-07-15 | KRW 17.520,00 | +10,26 % | KRW 16.490,00 | KRW 17.620,00 | KRW 16.420,00 | 135,13K |
| 2026-07-14 | KRW 15.890,00 | -7,35 % | KRW 16.900,00 | KRW 17.480,00 | KRW 15.250,00 | 338,25K |
| 2026-07-13 | KRW 17.150,00 | -4,72 % | KRW 18.000,00 | KRW 18.890,00 | KRW 16.730,00 | 210,76K |
| 2026-07-10 | KRW 18.000,00 | +15,53 % | KRW 15.650,00 | KRW 18.760,00 | KRW 15.650,00 | 277,31K |
| 2026-07-09 | KRW 15.580,00 | -1,39 % | KRW 15.790,00 | KRW 17.350,00 | KRW 15.210,00 | 165,21K |
| 2026-07-08 | KRW 15.800,00 | -3,48 % | KRW 15.710,00 | KRW 17.240,00 | KRW 15.500,00 | 199,87K |
| 2026-07-07 | KRW 16.370,00 | -5,59 % | KRW 17.080,00 | KRW 17.790,00 | KRW 15.930,00 | 132,74K |
| 2026-07-06 | KRW 17.340,00 | -0,40 % | KRW 17.410,00 | KRW 18.190,00 | KRW 16.450,00 | 138,58K |
| 2026-07-03 | KRW 17.410,00 | +0,69 % | KRW 17.290,00 | KRW 17.810,00 | KRW 16.000,00 | 203,05K |
| 2026-07-02 | KRW 17.290,00 | -9,76 % | KRW 18.900,00 | KRW 19.100,00 | KRW 17.100,00 | 159,58K |
| 2026-07-01 | KRW 19.160,00 | -2,59 % | KRW 19.670,00 | KRW 19.900,00 | KRW 18.810,00 | 120,83K |
| 2026-06-30 | KRW 19.670,00 | +0,46 % | KRW 19.700,00 | KRW 19.700,00 | KRW 18.850,00 | 77,00K |
| 2026-06-29 | KRW 19.580,00 | +7,11 % | KRW 18.000,00 | KRW 19.700,00 | KRW 18.000,00 | 169,85K |
| 2026-06-26 | KRW 18.280,00 | -4,79 % | KRW 18.650,00 | KRW 19.370,00 | KRW 18.000,00 | 252,14K |
| 2026-06-25 | KRW 19.200,00 | -4,24 % | KRW 20.150,00 | KRW 21.500,00 | KRW 19.200,00 | 124,01K |
| 2026-06-24 | KRW 20.050,00 | -1,72 % | KRW 20.400,00 | KRW 20.750,00 | KRW 19.390,00 | 316,75K |
| 2026-06-23 | KRW 20.400,00 | -11,30 % | KRW 23.050,00 | KRW 26.450,00 | KRW 20.100,00 | 425,21K |
| 2026-06-22 | KRW 23.000,00 | 0,00 % | KRW 22.350,00 | KRW 24.500,00 | KRW 21.950,00 | 198,71K |
| 2026-06-19 | KRW 23.000,00 | -6,50 % | KRW 24.600,00 | KRW 24.700,00 | KRW 22.350,00 | 345,81K |
| 2026-06-18 | KRW 24.600,00 | -7,69 % | KRW 26.600,00 | KRW 26.600,00 | KRW 24.400,00 | 151,31K |
| 2026-06-17 | KRW 26.650,00 | +3,09 % | KRW 25.850,00 | KRW 26.750,00 | KRW 25.150,00 | 138,11K |
| 2026-06-16 | KRW 25.850,00 | -6,34 % | KRW 27.400,00 | KRW 28.200,00 | KRW 24.700,00 | 183,51K |
| 2026-06-15 | KRW 27.600,00 | +4,55 % | KRW 28.000,00 | KRW 28.150,00 | KRW 26.700,00 | 176,18K |
| 2026-06-12 | KRW 26.400,00 | +7,76 % | KRW 25.500,00 | KRW 27.800,00 | KRW 24.700,00 | 271,05K |
| 2026-06-11 | KRW 24.500,00 | +6,29 % | KRW 23.100,00 | KRW 25.300,00 | KRW 23.100,00 | 357,77K |
| 2026-06-10 | KRW 23.050,00 | -9,07 % | KRW 24.850,00 | KRW 25.300,00 | KRW 22.200,00 | 380 |
| 2026-06-09 | KRW 25.350,00 | 0,00 % | KRW 26.000,00 | KRW 27.250,00 | KRW 24.550,00 | 343,86K |
| 2026-06-08 | KRW 25.350,00 | -12,44 % | KRW 24.850,00 | KRW 27.400,00 | KRW 24.850,00 | 524,14K |
| 2026-06-05 | KRW 28.950,00 | -14,85 % | KRW 33.200,00 | KRW 33.200,00 | KRW 28.650,00 | 468,37K |
| 2026-06-04 | KRW 34.000,00 | +9,85 % | KRW 33.000,00 | KRW 35.550,00 | KRW 31.700,00 | 1,05M |
| 2026-06-02 | KRW 30.950,00 | -0,48 % | KRW 31.600,00 | KRW 32.000,00 | KRW 29.200,00 | 407,55K |
| 2026-06-01 | KRW 31.100,00 | -2,35 % | KRW 31.550,00 | KRW 32.400,00 | KRW 29.000,00 | 367,13K |
| 2026-05-29 | KRW 31.850,00 | +8,33 % | KRW 30.000,00 | KRW 33.700,00 | KRW 28.000,00 | 519,00K |
| 2026-05-28 | KRW 29.400,00 | -10,64 % | KRW 32.850,00 | KRW 32.850,00 | KRW 27.800,00 | 581,58K |
| 2026-05-27 | KRW 32.900,00 | -4,64 % | KRW 34.450,00 | KRW 35.500,00 | KRW 32.450,00 | 410,95K |
| 2026-05-26 | KRW 34.500,00 | +5,50 % | KRW 33.500,00 | KRW 34.750,00 | KRW 31.300,00 | 593,41K |
| 2026-05-22 | KRW 32.700,00 | +8,10 % | KRW 30.550,00 | KRW 35.200,00 | KRW 30.550,00 | 583,57K |
| 2026-05-21 | KRW 30.250,00 | -0,66 % | KRW 31.200,00 | KRW 32.650,00 | KRW 29.800,00 | 469,65K |