HanWool & Jeju, Inc. 276730
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 871,00+45,00 (+5,45 %)
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 840,00 | +1,69 % | KRW 844,00 | KRW 844,00 | KRW 837,00 | 956 |
| 2026-10-01 | KRW 826,00 | -2,59 % | KRW 848,00 | KRW 849,00 | KRW 804,00 | 77,77K |
| 2026-09-30 | KRW 848,00 | -9,79 % | KRW 940,00 | KRW 970,00 | KRW 848,00 | 109,61K |
| 2026-09-29 | KRW 940,00 | +4,79 % | KRW 910,00 | KRW 980,00 | KRW 900,00 | 71,50K |
| 2026-09-28 | KRW 897,00 | -5,97 % | KRW 994,00 | KRW 994,00 | KRW 883,00 | 99,44K |
| 2026-09-23 | KRW 954,00 | +2,80 % | KRW 964,00 | KRW 1.055,00 | KRW 902,00 | 197,20K |
| 2026-09-22 | KRW 928,00 | -6,55 % | KRW 994,00 | KRW 1.001,00 | KRW 910,00 | 159,23K |
| 2026-09-21 | KRW 993,00 | -3,78 % | KRW 1.033,00 | KRW 1.033,00 | KRW 951,00 | 92,82K |
| 2026-09-18 | KRW 1.032,00 | +1,57 % | KRW 1.016,00 | KRW 1.060,00 | KRW 1.012,00 | 52,12K |
| 2026-09-17 | KRW 1.016,00 | -2,78 % | KRW 1.044,00 | KRW 1.083,00 | KRW 1.000,00 | 99,04K |
| 2026-09-16 | KRW 1.045,00 | -0,67 % | KRW 1.052,00 | KRW 1.070,00 | KRW 947,00 | 141,43K |
| 2026-09-15 | KRW 1.052,00 | -4,97 % | KRW 1.107,00 | KRW 1.114,00 | KRW 1.005,00 | 149,84K |
| 2026-09-14 | KRW 1.107,00 | -3,74 % | KRW 1.150,00 | KRW 1.157,00 | KRW 1.086,00 | 117,78K |
| 2026-09-11 | KRW 1.150,00 | -0,17 % | KRW 1.152,00 | KRW 1.220,00 | KRW 1.135,00 | 57,45K |
| 2026-09-10 | KRW 1.152,00 | +1,95 % | KRW 1.136,00 | KRW 1.172,00 | KRW 1.043,00 | 132,34K |
| 2026-09-09 | KRW 1.130,00 | -3,17 % | KRW 1.167,00 | KRW 1.222,00 | KRW 1.119,00 | 100,11K |
| 2026-09-08 | KRW 1.167,00 | -9,81 % | KRW 1.257,00 | KRW 1.293,00 | KRW 1.165,00 | 181,52K |
| 2026-09-07 | KRW 1.294,00 | -1,15 % | KRW 1.301,00 | KRW 1.323,00 | KRW 1.235,00 | 38,78K |
| 2026-09-04 | KRW 1.309,00 | -1,65 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.290,00 | 53,84K |
| 2026-09-03 | KRW 1.331,00 | -3,55 % | KRW 1.385,00 | KRW 1.473,00 | KRW 1.303,00 | 92,30K |
| 2026-09-02 | KRW 1.380,00 | -3,02 % | KRW 1.400,00 | KRW 1.491,00 | KRW 1.354,00 | 77,44K |
| 2026-09-01 | KRW 1.423,00 | +4,25 % | KRW 1.302,00 | KRW 1.500,00 | KRW 1.302,00 | 333,50K |
| 2026-08-31 | KRW 1.365,00 | +4,52 % | KRW 1.306,00 | KRW 1.490,00 | KRW 1.240,00 | 316,50K |
| 2026-08-28 | KRW 1.306,00 | +17,34 % | KRW 1.100,00 | KRW 1.390,00 | KRW 1.100,00 | 794,96K |
| 2026-08-27 | KRW 1.113,00 | -6,39 % | KRW 1.169,00 | KRW 1.169,00 | KRW 1.097,00 | 202,59K |
| 2026-08-26 | KRW 1.189,00 | +12,59 % | KRW 1.057,00 | KRW 1.273,00 | KRW 1.041,00 | 482,78K |
| 2026-08-25 | KRW 1.056,00 | -14,56 % | KRW 1.234,00 | KRW 1.234,00 | KRW 1.043,00 | 587,60K |
| 2026-08-24 | KRW 1.236,00 | -23,23 % | KRW 1.250,00 | KRW 1.375,00 | KRW 1.181,00 | 1,16M |
| 2026-08-21 | KRW 1.610,00 | -29,82 % | KRW 2.800,00 | KRW 2.800,00 | KRW 1.610,00 | 2,27M |
| 2026-08-20 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-19 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-18 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-14 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-13 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-12 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-11 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-10 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-07 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-06 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-05 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-04 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-08-03 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-07-31 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-07-30 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-07-29 | KRW 2.294,00 | 0,00 % | KRW 2.294,00 | KRW 2.294,00 | KRW 2.294,00 | 0 |
| 2026-07-28 | KRW 2.294,00 | +2,23 % | KRW 2.244,00 | KRW 2.456,00 | KRW 2.020,00 | 89,76K |
| 2026-07-27 | KRW 2.244,00 | -16,89 % | KRW 2.542,00 | KRW 2.684,00 | KRW 2.244,00 | 196,35K |
| 2026-07-24 | KRW 2.700,00 | -6,83 % | KRW 2.898,00 | KRW 2.898,00 | KRW 2.492,00 | 129,82K |
| 2026-07-23 | KRW 2.898,00 | -16,72 % | KRW 3.452,00 | KRW 3.574,00 | KRW 2.750,00 | 312,29K |
| 2026-07-22 | KRW 3.480,00 | -2,36 % | KRW 3.536,00 | KRW 3.758,00 | KRW 3.431,00 | 17,63K |
| 2026-07-21 | KRW 3.564,00 | -6,65 % | KRW 3.788,00 | KRW 3.788,00 | KRW 3.446,00 | 18,98K |
| 2026-07-20 | KRW 3.818,00 | -0,88 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.674,00 | 22,63K |
| 2026-07-16 | KRW 3.852,00 | -4,42 % | KRW 3.860,00 | KRW 4.220,00 | KRW 3.700,00 | 50,74K |
| 2026-07-15 | KRW 4.030,00 | +11,33 % | KRW 3.600,00 | KRW 4.080,00 | KRW 3.600,00 | 68,40K |
| 2026-07-14 | KRW 3.620,00 | -2,37 % | KRW 3.708,00 | KRW 3.968,00 | KRW 3.604,00 | 37,88K |
| 2026-07-13 | KRW 3.708,00 | -4,04 % | KRW 3.864,00 | KRW 4.020,00 | KRW 3.684,00 | 56,00K |
| 2026-07-10 | KRW 3.864,00 | -3,21 % | KRW 3.934,00 | KRW 4.000,00 | KRW 3.758,00 | 39,66K |
| 2026-07-09 | KRW 3.992,00 | +2,62 % | KRW 3.860,00 | KRW 4.190,00 | KRW 3.620,00 | 56,62K |
| 2026-07-08 | KRW 3.890,00 | +0,31 % | KRW 3.756,00 | KRW 4.060,00 | KRW 3.502,00 | 62,09K |
| 2026-07-07 | KRW 3.878,00 | -2,81 % | KRW 4.030,00 | KRW 4.060,00 | KRW 3.794,00 | 37,03K |
| 2026-07-06 | KRW 3.990,00 | -0,50 % | KRW 4.190,00 | KRW 4.190,00 | KRW 3.930,00 | 43,26K |
| 2026-07-03 | KRW 4.010,00 | -3,37 % | KRW 4.040,00 | KRW 4.310,00 | KRW 3.860,00 | 35,09K |
| 2026-07-02 | KRW 4.150,00 | -6,53 % | KRW 4.700,00 | KRW 4.740,00 | KRW 4.000,00 | 236,53K |
| 2026-07-01 | KRW 4.440,00 | +9,36 % | KRW 4.030,00 | KRW 4.470,00 | KRW 4.030,00 | 153,99K |
| 2026-06-30 | KRW 4.060,00 | +3,31 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.804,00 | 54,65K |
| 2026-06-29 | KRW 3.930,00 | +5,65 % | KRW 3.718,00 | KRW 4.130,00 | KRW 3.718,00 | 96,12K |
| 2026-06-26 | KRW 3.720,00 | +1,64 % | KRW 3.660,00 | KRW 3.876,00 | KRW 3.588,00 | 89,35K |
| 2026-06-25 | KRW 3.660,00 | 0,00 % | KRW 3.676,00 | KRW 3.988,00 | KRW 3.626,00 | 38,98K |
| 2026-06-24 | KRW 3.660,00 | -11,17 % | KRW 4.120,00 | KRW 4.130,00 | KRW 3.406,00 | 150,77K |
| 2026-06-23 | KRW 4.120,00 | -8,04 % | KRW 4.480,00 | KRW 4.590,00 | KRW 4.040,00 | 175,22K |
| 2026-06-22 | KRW 4.480,00 | +15,05 % | KRW 3.928,00 | KRW 5.010,00 | KRW 3.928,00 | 536,13K |
| 2026-06-19 | KRW 3.894,00 | +15,07 % | KRW 3.400,00 | KRW 3.998,00 | KRW 3.220,00 | 601,79K |
| 2026-06-18 | KRW 3.384,00 | +18,07 % | KRW 2.866,00 | KRW 3.530,00 | KRW 2.816,00 | 311,15K |
| 2026-06-17 | KRW 2.866,00 | -0,56 % | KRW 2.882,00 | KRW 2.896,00 | KRW 2.730,00 | 42,86K |
| 2026-06-16 | KRW 2.882,00 | -0,07 % | KRW 2.882,00 | KRW 2.980,00 | KRW 2.796,00 | 41,70K |
| 2026-06-15 | KRW 2.884,00 | -3,48 % | KRW 3.094,00 | KRW 3.094,00 | KRW 2.704,00 | 85,93K |
| 2026-06-12 | KRW 2.988,00 | +7,64 % | KRW 2.858,00 | KRW 3.040,00 | KRW 2.800,00 | 124,00K |
| 2026-06-11 | KRW 2.776,00 | +4,36 % | KRW 2.696,00 | KRW 2.878,00 | KRW 2.622,00 | 105,71K |
| 2026-06-10 | KRW 2.660,00 | +6,40 % | KRW 2.522,00 | KRW 2.694,00 | KRW 2.446,00 | 77,14K |
| 2026-06-09 | KRW 2.500,00 | -0,08 % | KRW 2.506,00 | KRW 2.642,00 | KRW 2.440,00 | 63,97K |
| 2026-06-08 | KRW 2.502,00 | -5,23 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.404,00 | 20,90K |
| 2026-06-05 | KRW 2.640,00 | -3,44 % | KRW 2.734,00 | KRW 2.734,00 | KRW 2.504,00 | 68,83K |
| 2026-06-04 | KRW 2.734,00 | +11,77 % | KRW 2.446,00 | KRW 2.860,00 | KRW 2.446,00 | 149,35K |
| 2026-06-02 | KRW 2.446,00 | -4,38 % | KRW 2.558,00 | KRW 2.558,00 | KRW 2.290,00 | 73,15K |
| 2026-06-01 | KRW 2.558,00 | -5,12 % | KRW 2.696,00 | KRW 2.798,00 | KRW 2.524,00 | 76,50K |
| 2026-05-29 | KRW 2.696,00 | +4,50 % | KRW 2.580,00 | KRW 2.898,00 | KRW 2.512,00 | 79,25K |
| 2026-05-28 | KRW 2.580,00 | -5,84 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.576,00 | 91,72K |
| 2026-05-27 | KRW 2.740,00 | -0,22 % | KRW 2.746,00 | KRW 2.798,00 | KRW 2.610,00 | 122,78K |
| 2026-05-26 | KRW 2.746,00 | +4,41 % | KRW 2.630,00 | KRW 2.828,00 | KRW 2.502,00 | 86,12K |
| 2026-05-22 | KRW 2.630,00 | -2,52 % | KRW 2.640,00 | KRW 2.698,00 | KRW 2.530,00 | 46,95K |