HUONS CO., LTD 243070
KRX · Südkorea · Gesundheitstechnologie
KRW 19.480,00+180,00 (+0,93 %)
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 19.300,00 | +1,05 % | KRW 19.010,00 | KRW 19.440,00 | KRW 18.910,00 | 15,72K |
| 2026-09-30 | KRW 19.100,00 | +0,90 % | KRW 19.080,00 | KRW 19.170,00 | KRW 18.930,00 | 13,95K |
| 2026-09-29 | KRW 18.930,00 | -1,10 % | KRW 19.140,00 | KRW 19.150,00 | KRW 18.840,00 | 15,05K |
| 2026-09-28 | KRW 19.140,00 | +1,65 % | KRW 19.080,00 | KRW 19.250,00 | KRW 18.800,00 | 14,83K |
| 2026-09-23 | KRW 18.830,00 | -0,63 % | KRW 19.050,00 | KRW 19.070,00 | KRW 18.830,00 | 13,22K |
| 2026-09-22 | KRW 18.950,00 | -2,77 % | KRW 19.490,00 | KRW 19.600,00 | KRW 18.850,00 | 63,19K |
| 2026-09-21 | KRW 19.490,00 | -1,07 % | KRW 19.760,00 | KRW 19.820,00 | KRW 19.450,00 | 22,78K |
| 2026-09-18 | KRW 19.700,00 | -1,75 % | KRW 20.050,00 | KRW 20.150,00 | KRW 19.700,00 | 112,01K |
| 2026-09-17 | KRW 20.050,00 | -0,50 % | KRW 20.150,00 | KRW 20.150,00 | KRW 19.990,00 | 9,37K |
| 2026-09-16 | KRW 20.150,00 | 0,00 % | KRW 20.150,00 | KRW 20.200,00 | KRW 19.950,00 | 15,92K |
| 2026-09-15 | KRW 20.150,00 | +0,75 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.970,00 | 9,20K |
| 2026-09-14 | KRW 20.000,00 | -0,74 % | KRW 20.150,00 | KRW 20.150,00 | KRW 19.920,00 | 21,20K |
| 2026-09-11 | KRW 20.150,00 | -0,49 % | KRW 20.200,00 | KRW 20.250,00 | KRW 20.000,00 | 9,56K |
| 2026-09-10 | KRW 20.250,00 | -2,41 % | KRW 20.700,00 | KRW 20.850,00 | KRW 20.150,00 | 31,47K |
| 2026-09-09 | KRW 20.750,00 | -1,66 % | KRW 21.050,00 | KRW 21.050,00 | KRW 20.700,00 | 33,82K |
| 2026-09-08 | KRW 21.100,00 | 0,00 % | KRW 21.050,00 | KRW 21.200,00 | KRW 20.950,00 | 13,14K |
| 2026-09-07 | KRW 21.100,00 | -0,24 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.950,00 | 13,51K |
| 2026-09-04 | KRW 21.150,00 | +0,95 % | KRW 21.150,00 | KRW 21.350,00 | KRW 20.950,00 | 29,66K |
| 2026-09-03 | KRW 20.950,00 | +0,24 % | KRW 21.000,00 | KRW 21.300,00 | KRW 20.800,00 | 27,51K |
| 2026-09-02 | KRW 20.900,00 | -3,02 % | KRW 21.350,00 | KRW 21.700,00 | KRW 20.900,00 | 72,60K |
| 2026-09-01 | KRW 21.550,00 | +0,70 % | KRW 21.400,00 | KRW 21.550,00 | KRW 21.050,00 | 59,05K |
| 2026-08-31 | KRW 21.400,00 | -3,60 % | KRW 21.800,00 | KRW 21.925,00 | KRW 21.300,00 | 108,48K |
| 2026-08-28 | KRW 22.200,00 | -2,20 % | KRW 22.500,00 | KRW 22.550,00 | KRW 21.950,00 | 104,18K |
| 2026-08-27 | KRW 22.700,00 | -8,47 % | KRW 23.100,00 | KRW 23.400,00 | KRW 22.300,00 | 273,05K |
| 2026-08-26 | KRW 24.800,00 | -0,20 % | KRW 24.500,00 | KRW 25.050,00 | KRW 24.400,00 | 11,53K |
| 2026-08-25 | KRW 24.850,00 | 0,00 % | KRW 25.000,00 | KRW 25.150,00 | KRW 23.750,00 | 47,41K |
| 2026-08-24 | KRW 24.850,00 | -0,20 % | KRW 24.700,00 | KRW 25.000,00 | KRW 24.000,00 | 23,07K |
| 2026-08-21 | KRW 24.900,00 | -1,97 % | KRW 25.200,00 | KRW 25.450,00 | KRW 23.900,00 | 26,86K |
| 2026-08-20 | KRW 25.400,00 | -0,78 % | KRW 25.700,00 | KRW 26.250,00 | KRW 25.250,00 | 23,87K |
| 2026-08-19 | KRW 25.600,00 | +1,19 % | KRW 24.900,00 | KRW 25.650,00 | KRW 24.400,00 | 25,57K |
| 2026-08-18 | KRW 25.300,00 | -3,07 % | KRW 25.850,00 | KRW 26.000,00 | KRW 24.950,00 | 24,48K |
| 2026-08-14 | KRW 26.100,00 | -1,32 % | KRW 26.500,00 | KRW 26.650,00 | KRW 25.500,00 | 11,15K |
| 2026-08-13 | KRW 26.450,00 | +0,19 % | KRW 26.400,00 | KRW 27.100,00 | KRW 25.550,00 | 24,11K |
| 2026-08-12 | KRW 26.400,00 | -1,31 % | KRW 26.850,00 | KRW 27.350,00 | KRW 25.900,00 | 12,51K |
| 2026-08-11 | KRW 26.750,00 | +1,33 % | KRW 26.400,00 | KRW 27.200,00 | KRW 26.300,00 | 15,14K |
| 2026-08-10 | KRW 26.400,00 | -0,75 % | KRW 26.650,00 | KRW 27.200,00 | KRW 26.250,00 | 20,61K |
| 2026-08-07 | KRW 26.600,00 | +1,92 % | KRW 26.750,00 | KRW 26.750,00 | KRW 25.600,00 | 15,90K |
| 2026-08-06 | KRW 26.100,00 | -4,57 % | KRW 27.000,00 | KRW 27.450,00 | KRW 26.100,00 | 11,42K |
| 2026-08-05 | KRW 27.350,00 | +2,24 % | KRW 26.500,00 | KRW 28.100,00 | KRW 26.500,00 | 13,24K |
| 2026-08-04 | KRW 26.750,00 | +6,36 % | KRW 25.650,00 | KRW 26.750,00 | KRW 25.400,00 | 21,52K |
| 2026-08-03 | KRW 25.150,00 | +2,44 % | KRW 24.400,00 | KRW 25.700,00 | KRW 24.350,00 | 11,28K |
| 2026-07-31 | KRW 24.550,00 | +3,37 % | KRW 23.650,00 | KRW 24.650,00 | KRW 23.650,00 | 14,92K |
| 2026-07-30 | KRW 23.750,00 | +4,63 % | KRW 22.800,00 | KRW 24.000,00 | KRW 22.650,00 | 28,45K |
| 2026-07-29 | KRW 22.700,00 | -8,47 % | KRW 24.600,00 | KRW 24.750,00 | KRW 22.500,00 | 38,12K |
| 2026-07-28 | KRW 24.800,00 | -0,20 % | KRW 24.500,00 | KRW 24.950,00 | KRW 24.050,00 | 24,45K |
| 2026-07-27 | KRW 24.850,00 | -1,58 % | KRW 25.300,00 | KRW 25.500,00 | KRW 24.800,00 | 6,34K |
| 2026-07-24 | KRW 25.250,00 | -0,79 % | KRW 25.650,00 | KRW 25.900,00 | KRW 24.850,00 | 10,11K |
| 2026-07-23 | KRW 25.450,00 | +3,04 % | KRW 25.000,00 | KRW 25.750,00 | KRW 24.700,00 | 6,03K |
| 2026-07-22 | KRW 24.700,00 | -3,33 % | KRW 25.650,00 | KRW 25.900,00 | KRW 24.650,00 | 11,70K |
| 2026-07-21 | KRW 25.550,00 | +0,39 % | KRW 24.150,00 | KRW 26.100,00 | KRW 24.150,00 | 16,01K |
| 2026-07-20 | KRW 25.450,00 | -2,68 % | KRW 25.950,00 | KRW 25.950,00 | KRW 24.000,00 | 30,79K |
| 2026-07-16 | KRW 26.150,00 | -0,95 % | KRW 26.400,00 | KRW 26.700,00 | KRW 25.500,00 | 11,34K |
| 2026-07-15 | KRW 26.400,00 | -0,56 % | KRW 26.500,00 | KRW 27.350,00 | KRW 25.700,00 | 17,05K |
| 2026-07-14 | KRW 26.550,00 | -1,67 % | KRW 27.550,00 | KRW 27.650,00 | KRW 25.350,00 | 41,45K |
| 2026-07-13 | KRW 27.000,00 | -2,17 % | KRW 27.700,00 | KRW 28.250,00 | KRW 27.000,00 | 8,86K |
| 2026-07-10 | KRW 27.600,00 | +4,15 % | KRW 26.950,00 | KRW 28.000,00 | KRW 26.300,00 | 10,65K |
| 2026-07-09 | KRW 26.500,00 | +0,76 % | KRW 26.300,00 | KRW 26.800,00 | KRW 25.150,00 | 16,06K |
| 2026-07-08 | KRW 26.300,00 | -2,59 % | KRW 27.050,00 | KRW 27.350,00 | KRW 25.900,00 | 11,03K |
| 2026-07-07 | KRW 27.000,00 | -8,16 % | KRW 28.250,00 | KRW 28.700,00 | KRW 26.900,00 | 15,80K |
| 2026-07-06 | KRW 29.400,00 | +7,69 % | KRW 27.050,00 | KRW 29.750,00 | KRW 27.050,00 | 18,46K |
| 2026-07-03 | KRW 27.300,00 | +1,30 % | KRW 27.500,00 | KRW 27.650,00 | KRW 25.950,00 | 34,19K |
| 2026-07-02 | KRW 26.950,00 | +2,67 % | KRW 26.700,00 | KRW 27.400,00 | KRW 25.600,00 | 10,39K |
| 2026-07-01 | KRW 26.250,00 | -0,57 % | KRW 27.200,00 | KRW 27.200,00 | KRW 26.050,00 | 10,95K |
| 2026-06-30 | KRW 26.400,00 | +0,76 % | KRW 26.650,00 | KRW 26.900,00 | KRW 26.000,00 | 17,26K |
| 2026-06-29 | KRW 26.200,00 | +3,97 % | KRW 24.750,00 | KRW 26.450,00 | KRW 24.750,00 | 21,35K |
| 2026-06-26 | KRW 25.200,00 | -2,33 % | KRW 26.200,00 | KRW 26.200,00 | KRW 24.350,00 | 28,93K |
| 2026-06-25 | KRW 25.800,00 | -3,91 % | KRW 26.500,00 | KRW 26.950,00 | KRW 25.800,00 | 17,84K |
| 2026-06-24 | KRW 26.850,00 | +3,67 % | KRW 25.400,00 | KRW 27.000,00 | KRW 25.250,00 | 23,78K |
| 2026-06-23 | KRW 25.900,00 | -6,33 % | KRW 27.150,00 | KRW 27.150,00 | KRW 25.600,00 | 25,76K |
| 2026-06-22 | KRW 27.650,00 | +5,74 % | KRW 26.600,00 | KRW 28.050,00 | KRW 26.150,00 | 26,52K |
| 2026-06-19 | KRW 26.150,00 | -4,04 % | KRW 27.250,00 | KRW 27.600,00 | KRW 26.100,00 | 23,81K |
| 2026-06-18 | KRW 27.250,00 | -4,89 % | KRW 28.150,00 | KRW 28.550,00 | KRW 27.200,00 | 43,38K |
| 2026-06-17 | KRW 28.650,00 | +1,24 % | KRW 28.300,00 | KRW 28.850,00 | KRW 27.750,00 | 21,31K |
| 2026-06-16 | KRW 28.300,00 | -1,74 % | KRW 28.800,00 | KRW 29.450,00 | KRW 28.000,00 | 23,86K |
| 2026-06-15 | KRW 28.800,00 | -2,21 % | KRW 29.700,00 | KRW 30.300,00 | KRW 28.550,00 | 26,22K |
| 2026-06-12 | KRW 29.450,00 | -0,34 % | KRW 30.250,00 | KRW 30.400,00 | KRW 29.150,00 | 23,79K |
| 2026-06-11 | KRW 29.550,00 | +3,32 % | KRW 28.450,00 | KRW 30.000,00 | KRW 27.900,00 | 27,24K |
| 2026-06-10 | KRW 28.600,00 | -6,38 % | KRW 30.200,00 | KRW 30.950,00 | KRW 28.100,00 | 34,16K |
| 2026-06-09 | KRW 30.550,00 | +13,78 % | KRW 27.500,00 | KRW 31.800,00 | KRW 27.050,00 | 82,05K |
| 2026-06-08 | KRW 26.850,00 | -0,19 % | KRW 25.450,00 | KRW 26.850,00 | KRW 25.400,00 | 43,83K |
| 2026-06-05 | KRW 26.900,00 | -5,11 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.000,00 | 32,64K |
| 2026-06-04 | KRW 28.350,00 | +2,53 % | KRW 27.550,00 | KRW 28.450,00 | KRW 27.300,00 | 28,16K |
| 2026-06-02 | KRW 27.650,00 | +0,36 % | KRW 27.550,00 | KRW 28.550,00 | KRW 26.500,00 | 55,06K |
| 2026-06-01 | KRW 27.550,00 | -6,29 % | KRW 28.700,00 | KRW 29.350,00 | KRW 27.400,00 | 70,28K |
| 2026-05-29 | KRW 29.400,00 | -9,82 % | KRW 32.800,00 | KRW 32.800,00 | KRW 29.350,00 | 76,48K |
| 2026-05-28 | KRW 32.600,00 | +0,46 % | KRW 32.900,00 | KRW 33.750,00 | KRW 31.650,00 | 48,26K |
| 2026-05-27 | KRW 32.450,00 | +0,93 % | KRW 32.850,00 | KRW 33.450,00 | KRW 32.150,00 | 72,31K |
| 2026-05-26 | KRW 32.150,00 | -9,44 % | KRW 35.000,00 | KRW 35.100,00 | KRW 32.100,00 | 119,20K |
| 2026-05-22 | KRW 35.500,00 | +1,28 % | KRW 34.700,00 | KRW 36.000,00 | KRW 34.300,00 | 80,23K |
| 2026-05-21 | KRW 35.050,00 | -2,09 % | KRW 35.750,00 | KRW 37.150,00 | KRW 35.050,00 | 73,61K |