Hanil Cement Co., Ltd. 300720
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 16.150,00-40,00 (-0,25 %)
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 16.150,00 | -0,25 % | KRW 16.230,00 | KRW 16.250,00 | KRW 16.030,00 | 35,59K |
| 2026-09-30 | KRW 16.190,00 | -0,31 % | KRW 16.210,00 | KRW 16.310,00 | KRW 16.040,00 | 57,43K |
| 2026-09-29 | KRW 16.240,00 | -0,85 % | KRW 16.380,00 | KRW 16.380,00 | KRW 16.030,00 | 35,33K |
| 2026-09-28 | KRW 16.380,00 | +1,55 % | KRW 16.020,00 | KRW 16.390,00 | KRW 16.000,00 | 58,64K |
| 2026-09-23 | KRW 16.130,00 | -0,80 % | KRW 16.370,00 | KRW 16.370,00 | KRW 16.030,00 | 41,16K |
| 2026-09-22 | KRW 16.260,00 | 0,00 % | KRW 16.160,00 | KRW 16.350,00 | KRW 16.040,00 | 35,46K |
| 2026-09-21 | KRW 16.260,00 | -0,55 % | KRW 16.240,00 | KRW 16.290,00 | KRW 16.060,00 | 35,33K |
| 2026-09-18 | KRW 16.350,00 | +0,06 % | KRW 16.340,00 | KRW 16.360,00 | KRW 16.010,00 | 69,51K |
| 2026-09-17 | KRW 16.340,00 | +1,55 % | KRW 16.240,00 | KRW 16.340,00 | KRW 16.010,00 | 49,85K |
| 2026-09-16 | KRW 16.090,00 | -1,59 % | KRW 16.280,00 | KRW 16.430,00 | KRW 16.000,00 | 45,66K |
| 2026-09-15 | KRW 16.350,00 | -2,15 % | KRW 16.320,00 | KRW 16.700,00 | KRW 16.200,00 | 38,00K |
| 2026-09-14 | KRW 16.710,00 | +0,66 % | KRW 16.440,00 | KRW 16.770,00 | KRW 16.310,00 | 42,27K |
| 2026-09-11 | KRW 16.600,00 | -1,48 % | KRW 16.320,00 | KRW 16.780,00 | KRW 16.310,00 | 56,39K |
| 2026-09-10 | KRW 16.850,00 | +2,68 % | KRW 16.330,00 | KRW 16.850,00 | KRW 16.290,00 | 112,72K |
| 2026-09-09 | KRW 16.410,00 | -1,50 % | KRW 16.660,00 | KRW 16.760,00 | KRW 16.360,00 | 51,06K |
| 2026-09-08 | KRW 16.660,00 | -0,66 % | KRW 16.830,00 | KRW 16.850,00 | KRW 16.620,00 | 53,32K |
| 2026-09-07 | KRW 16.770,00 | +0,60 % | KRW 16.620,00 | KRW 16.790,00 | KRW 16.510,00 | 43,33K |
| 2026-09-04 | KRW 16.670,00 | -0,66 % | KRW 16.900,00 | KRW 16.910,00 | KRW 16.410,00 | 62,47K |
| 2026-09-03 | KRW 16.780,00 | +2,38 % | KRW 16.540,00 | KRW 16.900,00 | KRW 16.260,00 | 95,13K |
| 2026-09-02 | KRW 16.390,00 | -3,98 % | KRW 16.730,00 | KRW 16.820,00 | KRW 16.220,00 | 148,67K |
| 2026-09-01 | KRW 17.070,00 | +0,35 % | KRW 16.930,00 | KRW 17.150,00 | KRW 16.800,00 | 106,60K |
| 2026-08-31 | KRW 17.010,00 | +0,35 % | KRW 16.910,00 | KRW 17.160,00 | KRW 16.780,00 | 119,15K |
| 2026-08-28 | KRW 16.950,00 | +3,80 % | KRW 16.150,00 | KRW 17.140,00 | KRW 16.080,00 | 243,16K |
| 2026-08-27 | KRW 16.330,00 | +1,11 % | KRW 16.250,00 | KRW 16.540,00 | KRW 16.100,00 | 93,16K |
| 2026-08-26 | KRW 16.150,00 | +1,06 % | KRW 16.140,00 | KRW 16.190,00 | KRW 15.910,00 | 55,04K |
| 2026-08-25 | KRW 15.980,00 | -1,42 % | KRW 16.200,00 | KRW 16.220,00 | KRW 15.910,00 | 79,79K |
| 2026-08-24 | KRW 16.210,00 | +4,45 % | KRW 15.660,00 | KRW 16.240,00 | KRW 15.360,00 | 199,18K |
| 2026-08-21 | KRW 15.520,00 | +2,31 % | KRW 15.110,00 | KRW 15.530,00 | KRW 14.940,00 | 85,59K |
| 2026-08-20 | KRW 15.170,00 | -0,13 % | KRW 15.280,00 | KRW 15.690,00 | KRW 15.110,00 | 152,04K |
| 2026-08-19 | KRW 15.190,00 | +1,00 % | KRW 14.890,00 | KRW 15.400,00 | KRW 14.520,00 | 106,54K |
| 2026-08-18 | KRW 15.040,00 | +0,94 % | KRW 15.060,00 | KRW 15.380,00 | KRW 14.860,00 | 87,04K |
| 2026-08-14 | KRW 14.900,00 | +2,48 % | KRW 14.550,00 | KRW 14.950,00 | KRW 14.490,00 | 59,34K |
| 2026-08-13 | KRW 14.540,00 | -1,16 % | KRW 14.720,00 | KRW 14.820,00 | KRW 14.470,00 | 78,71K |
| 2026-08-12 | KRW 14.710,00 | -1,28 % | KRW 14.810,00 | KRW 14.960,00 | KRW 14.630,00 | 74,88K |
| 2026-08-11 | KRW 14.900,00 | +0,13 % | KRW 14.880,00 | KRW 14.950,00 | KRW 14.750,00 | 40,23K |
| 2026-08-10 | KRW 14.880,00 | +0,34 % | KRW 14.800,00 | KRW 14.960,00 | KRW 14.680,00 | 46,53K |
| 2026-08-07 | KRW 14.830,00 | +0,68 % | KRW 14.580,00 | KRW 14.890,00 | KRW 14.570,00 | 40,87K |
| 2026-08-06 | KRW 14.730,00 | +3,51 % | KRW 14.240,00 | KRW 14.730,00 | KRW 14.230,00 | 77,46K |
| 2026-08-05 | KRW 14.230,00 | +1,57 % | KRW 14.010,00 | KRW 14.390,00 | KRW 14.000,00 | 49,42K |
| 2026-08-04 | KRW 14.010,00 | +1,45 % | KRW 13.710,00 | KRW 14.120,00 | KRW 13.710,00 | 51,52K |
| 2026-08-03 | KRW 13.810,00 | -0,65 % | KRW 13.850,00 | KRW 14.150,00 | KRW 13.740,00 | 75,33K |
| 2026-07-31 | KRW 13.900,00 | +1,76 % | KRW 13.870,00 | KRW 14.030,00 | KRW 13.460,00 | 96,35K |
| 2026-07-30 | KRW 13.660,00 | +0,52 % | KRW 13.600,00 | KRW 13.990,00 | KRW 13.450,00 | 95,79K |
| 2026-07-29 | KRW 13.590,00 | -2,09 % | KRW 13.980,00 | KRW 14.100,00 | KRW 13.270,00 | 114,88K |
| 2026-07-28 | KRW 13.880,00 | -2,12 % | KRW 14.140,00 | KRW 14.140,00 | KRW 13.630,00 | 98,35K |
| 2026-07-27 | KRW 14.180,00 | +0,35 % | KRW 14.170,00 | KRW 14.300,00 | KRW 14.080,00 | 43,38K |
| 2026-07-24 | KRW 14.130,00 | -0,07 % | KRW 13.950,00 | KRW 14.390,00 | KRW 13.950,00 | 60,48K |
| 2026-07-23 | KRW 14.140,00 | +4,12 % | KRW 13.550,00 | KRW 14.190,00 | KRW 13.550,00 | 70,97K |
| 2026-07-22 | KRW 13.580,00 | -0,95 % | KRW 13.730,00 | KRW 13.980,00 | KRW 13.560,00 | 84,82K |
| 2026-07-21 | KRW 13.710,00 | -1,51 % | KRW 13.840,00 | KRW 13.960,00 | KRW 13.710,00 | 82,55K |
| 2026-07-20 | KRW 13.920,00 | -0,50 % | KRW 14.100,00 | KRW 14.200,00 | KRW 13.590,00 | 106,12K |
| 2026-07-16 | KRW 13.990,00 | +0,72 % | KRW 14.050,00 | KRW 14.140,00 | KRW 13.800,00 | 53,34K |
| 2026-07-15 | KRW 13.890,00 | -0,50 % | KRW 13.990,00 | KRW 14.290,00 | KRW 13.890,00 | 86,18K |
| 2026-07-14 | KRW 13.960,00 | -2,45 % | KRW 14.470,00 | KRW 14.540,00 | KRW 13.960,00 | 100,03K |
| 2026-07-13 | KRW 14.310,00 | -3,25 % | KRW 14.720,00 | KRW 15.060,00 | KRW 14.240,00 | 91,97K |
| 2026-07-10 | KRW 14.790,00 | +0,89 % | KRW 14.620,00 | KRW 15.040,00 | KRW 14.520,00 | 145,35K |
| 2026-07-09 | KRW 14.660,00 | +1,31 % | KRW 14.450,00 | KRW 14.680,00 | KRW 14.200,00 | 183,36K |
| 2026-07-08 | KRW 14.470,00 | -1,50 % | KRW 14.590,00 | KRW 14.670,00 | KRW 14.220,00 | 147,49K |
| 2026-07-07 | KRW 14.690,00 | +4,11 % | KRW 15.060,00 | KRW 15.090,00 | KRW 14.330,00 | 298,57K |
| 2026-07-06 | KRW 14.110,00 | -0,07 % | KRW 14.050,00 | KRW 14.340,00 | KRW 13.940,00 | 58,25K |
| 2026-07-03 | KRW 14.120,00 | +0,93 % | KRW 14.170,00 | KRW 14.210,00 | KRW 13.790,00 | 84,99K |
| 2026-07-02 | KRW 13.990,00 | -1,55 % | KRW 14.050,00 | KRW 14.390,00 | KRW 13.910,00 | 111,00K |
| 2026-07-01 | KRW 14.210,00 | +4,41 % | KRW 13.810,00 | KRW 14.340,00 | KRW 13.600,00 | 160,97K |
| 2026-06-30 | KRW 13.610,00 | -5,35 % | KRW 13.830,00 | KRW 13.830,00 | KRW 13.570,00 | 118,37K |
| 2026-06-29 | KRW 14.380,00 | +10,11 % | KRW 14.310,00 | KRW 14.670,00 | KRW 13.430,00 | 256,57K |
| 2026-06-26 | KRW 13.060,00 | -1,51 % | KRW 13.450,00 | KRW 13.450,00 | KRW 12.710,00 | 128,14K |
| 2026-06-25 | KRW 13.260,00 | -2,93 % | KRW 13.750,00 | KRW 13.850,00 | KRW 13.260,00 | 148,92K |
| 2026-06-24 | KRW 13.660,00 | +0,81 % | KRW 13.550,00 | KRW 13.890,00 | KRW 13.300,00 | 117,89K |
| 2026-06-23 | KRW 13.550,00 | -1,38 % | KRW 13.770,00 | KRW 14.080,00 | KRW 13.500,00 | 93,08K |
| 2026-06-22 | KRW 13.740,00 | -2,21 % | KRW 13.760,00 | KRW 14.130,00 | KRW 13.720,00 | 87,06K |
| 2026-06-19 | KRW 14.050,00 | 0,00 % | KRW 14.280,00 | KRW 14.280,00 | KRW 13.650,00 | 148,22K |
| 2026-06-18 | KRW 14.050,00 | -3,10 % | KRW 14.660,00 | KRW 14.690,00 | KRW 14.050,00 | 116,01K |
| 2026-06-17 | KRW 14.500,00 | -4,29 % | KRW 15.150,00 | KRW 15.240,00 | KRW 14.500,00 | 120,24K |
| 2026-06-16 | KRW 15.150,00 | +3,06 % | KRW 14.600,00 | KRW 15.450,00 | KRW 14.600,00 | 181,36K |
| 2026-06-15 | KRW 14.700,00 | +1,38 % | KRW 14.940,00 | KRW 14.990,00 | KRW 14.410,00 | 122,75K |
| 2026-06-12 | KRW 14.500,00 | +4,09 % | KRW 14.400,00 | KRW 15.000,00 | KRW 14.100,00 | 293,73K |
| 2026-06-11 | KRW 13.930,00 | -2,25 % | KRW 13.960,00 | KRW 14.240,00 | KRW 13.680,00 | 339,79K |
| 2026-06-10 | KRW 14.250,00 | +3,49 % | KRW 13.560,00 | KRW 14.250,00 | KRW 13.560,00 | 91,61K |
| 2026-06-09 | KRW 13.770,00 | +1,25 % | KRW 13.480,00 | KRW 14.060,00 | KRW 13.480,00 | 123,82K |
| 2026-06-08 | KRW 13.600,00 | -5,03 % | KRW 13.800,00 | KRW 13.800,00 | KRW 13.405,00 | 195,08K |
| 2026-06-05 | KRW 14.320,00 | -0,97 % | KRW 14.780,00 | KRW 14.790,00 | KRW 14.180,00 | 112,37K |
| 2026-06-04 | KRW 14.460,00 | -0,07 % | KRW 14.330,00 | KRW 14.700,00 | KRW 14.080,00 | 102,39K |
| 2026-06-02 | KRW 14.470,00 | +3,43 % | KRW 14.090,00 | KRW 14.620,00 | KRW 13.800,00 | 151,04K |
| 2026-06-01 | KRW 13.990,00 | -3,32 % | KRW 14.480,00 | KRW 14.490,00 | KRW 13.940,00 | 147,77K |
| 2026-05-29 | KRW 14.470,00 | -0,34 % | KRW 14.650,00 | KRW 14.710,00 | KRW 14.170,00 | 128,34K |
| 2026-05-28 | KRW 14.520,00 | -1,09 % | KRW 14.760,00 | KRW 14.800,00 | KRW 14.190,00 | 88,40K |
| 2026-05-27 | KRW 14.680,00 | -2,65 % | KRW 15.050,00 | KRW 15.080,00 | KRW 14.530,00 | 144,52K |
| 2026-05-26 | KRW 15.080,00 | -1,11 % | KRW 15.380,00 | KRW 15.500,00 | KRW 14.960,00 | 105,56K |
| 2026-05-22 | KRW 15.250,00 | +0,20 % | KRW 15.220,00 | KRW 15.340,00 | KRW 14.950,00 | 108,90K |
| 2026-05-21 | KRW 15.220,00 | +1,47 % | KRW 15.060,00 | KRW 15.290,00 | KRW 14.920,00 | 113,82K |