HB Investment, Inc. 440290
KRX · Südkorea · Finanzen
KRW 1.715,00-2,00 (-0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.724,00 | +0,41 % | KRW 1.731,00 | KRW 1.732,00 | KRW 1.713,00 | 3,40K |
| 2026-10-01 | KRW 1.717,00 | -0,35 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.705,00 | 24,75K |
| 2026-09-30 | KRW 1.723,00 | -1,09 % | KRW 1.713,00 | KRW 1.737,00 | KRW 1.713,00 | 5,26K |
| 2026-09-29 | KRW 1.742,00 | +1,40 % | KRW 1.735,00 | KRW 1.744,00 | KRW 1.710,00 | 3,83K |
| 2026-09-28 | KRW 1.718,00 | +0,12 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.707,00 | 3,44K |
| 2026-09-23 | KRW 1.716,00 | -0,81 % | KRW 1.730,00 | KRW 1.740,00 | KRW 1.691,00 | 95,05K |
| 2026-09-22 | KRW 1.730,00 | +0,29 % | KRW 1.741,00 | KRW 1.754,00 | KRW 1.710,00 | 50,66K |
| 2026-09-21 | KRW 1.725,00 | -1,60 % | KRW 1.740,00 | KRW 1.744,00 | KRW 1.724,00 | 23,22K |
| 2026-09-18 | KRW 1.753,00 | +0,57 % | KRW 1.749,00 | KRW 1.754,00 | KRW 1.726,00 | 18,82K |
| 2026-09-17 | KRW 1.743,00 | +0,29 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.720,00 | 17,80K |
| 2026-09-16 | KRW 1.738,00 | -1,08 % | KRW 1.745,00 | KRW 1.764,00 | KRW 1.710,00 | 46,50K |
| 2026-09-15 | KRW 1.757,00 | +0,17 % | KRW 1.746,00 | KRW 1.765,00 | KRW 1.746,00 | 29,49K |
| 2026-09-14 | KRW 1.754,00 | -0,62 % | KRW 1.756,00 | KRW 1.772,00 | KRW 1.746,00 | 43,90K |
| 2026-09-11 | KRW 1.765,00 | +1,20 % | KRW 1.743,00 | KRW 1.765,00 | KRW 1.742,00 | 62,47K |
| 2026-09-10 | KRW 1.744,00 | 0,00 % | KRW 1.744,00 | KRW 1.758,00 | KRW 1.733,00 | 9,34K |
| 2026-09-09 | KRW 1.744,00 | -0,63 % | KRW 1.755,00 | KRW 1.758,00 | KRW 1.737,00 | 13,80K |
| 2026-09-08 | KRW 1.755,00 | -0,17 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.732,00 | 19,57K |
| 2026-09-07 | KRW 1.758,00 | +0,57 % | KRW 1.755,00 | KRW 1.760,00 | KRW 1.740,00 | 21,52K |
| 2026-09-04 | KRW 1.748,00 | -0,06 % | KRW 1.749,00 | KRW 1.755,00 | KRW 1.740,00 | 18,51K |
| 2026-09-03 | KRW 1.749,00 | -0,06 % | KRW 1.750,00 | KRW 1.754,00 | KRW 1.700,00 | 37,24K |
| 2026-09-02 | KRW 1.750,00 | 0,00 % | KRW 1.700,00 | KRW 1.750,00 | KRW 1.700,00 | 29,04K |
| 2026-09-01 | KRW 1.750,00 | +0,46 % | KRW 1.740,00 | KRW 1.753,00 | KRW 1.731,00 | 28,07K |
| 2026-08-31 | KRW 1.742,00 | -0,46 % | KRW 1.735,00 | KRW 1.757,00 | KRW 1.705,00 | 50,93K |
| 2026-08-28 | KRW 1.750,00 | +2,04 % | KRW 1.721,00 | KRW 1.750,00 | KRW 1.710,00 | 49,09K |
| 2026-08-27 | KRW 1.715,00 | -0,29 % | KRW 1.720,00 | KRW 1.724,00 | KRW 1.709,00 | 11,94K |
| 2026-08-26 | KRW 1.720,00 | +0,64 % | KRW 1.672,00 | KRW 1.720,00 | KRW 1.672,00 | 59,27K |
| 2026-08-25 | KRW 1.709,00 | +1,30 % | KRW 1.687,00 | KRW 1.709,00 | KRW 1.665,00 | 39,51K |
| 2026-08-24 | KRW 1.687,00 | -0,18 % | KRW 1.689,00 | KRW 1.689,00 | KRW 1.668,00 | 32,02K |
| 2026-08-21 | KRW 1.690,00 | -2,42 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.652,00 | 86,68K |
| 2026-08-20 | KRW 1.732,00 | -1,70 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.722,00 | 66,23K |
| 2026-08-19 | KRW 1.762,00 | -0,84 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.721,00 | 49,15K |
| 2026-08-18 | KRW 1.777,00 | 0,00 % | KRW 1.776,00 | KRW 1.780,00 | KRW 1.750,00 | 43,33K |
| 2026-08-14 | KRW 1.777,00 | +0,28 % | KRW 1.770,00 | KRW 1.777,00 | KRW 1.754,00 | 58,10K |
| 2026-08-13 | KRW 1.772,00 | -0,95 % | KRW 1.788,00 | KRW 1.795,00 | KRW 1.755,00 | 64,89K |
| 2026-08-12 | KRW 1.789,00 | +1,76 % | KRW 1.750,00 | KRW 1.789,00 | KRW 1.750,00 | 50,60K |
| 2026-08-11 | KRW 1.758,00 | +3,23 % | KRW 1.705,00 | KRW 1.765,00 | KRW 1.700,00 | 63,90K |
| 2026-08-10 | KRW 1.703,00 | +1,25 % | KRW 1.650,00 | KRW 1.706,00 | KRW 1.650,00 | 61,65K |
| 2026-08-07 | KRW 1.682,00 | +0,30 % | KRW 1.683,00 | KRW 1.695,00 | KRW 1.676,00 | 41,54K |
| 2026-08-06 | KRW 1.677,00 | -0,42 % | KRW 1.695,00 | KRW 1.696,00 | KRW 1.664,00 | 18,52K |
| 2026-08-05 | KRW 1.684,00 | +2,25 % | KRW 1.655,00 | KRW 1.684,00 | KRW 1.655,00 | 19,33K |
| 2026-08-04 | KRW 1.647,00 | +2,55 % | KRW 1.601,00 | KRW 1.647,00 | KRW 1.601,00 | 44,89K |
| 2026-08-03 | KRW 1.606,00 | -0,99 % | KRW 1.606,00 | KRW 1.646,00 | KRW 1.604,00 | 79,85K |
| 2026-07-31 | KRW 1.622,00 | +1,63 % | KRW 1.642,00 | KRW 1.643,00 | KRW 1.588,00 | 154,66K |
| 2026-07-30 | KRW 1.596,00 | +0,31 % | KRW 1.590,00 | KRW 1.630,00 | KRW 1.587,00 | 128,93K |
| 2026-07-29 | KRW 1.591,00 | -5,47 % | KRW 1.732,00 | KRW 1.732,00 | KRW 1.581,00 | 148,62K |
| 2026-07-28 | KRW 1.683,00 | -0,06 % | KRW 1.700,00 | KRW 1.710,00 | KRW 1.661,00 | 45,24K |
| 2026-07-27 | KRW 1.684,00 | +1,75 % | KRW 1.655,00 | KRW 1.747,00 | KRW 1.655,00 | 70,94K |
| 2026-07-24 | KRW 1.655,00 | -0,90 % | KRW 1.675,00 | KRW 1.690,00 | KRW 1.640,00 | 48,47K |
| 2026-07-23 | KRW 1.670,00 | -0,65 % | KRW 1.699,00 | KRW 1.719,00 | KRW 1.645,00 | 92,92K |
| 2026-07-22 | KRW 1.681,00 | -1,18 % | KRW 1.701,00 | KRW 1.710,00 | KRW 1.671,00 | 32,72K |
| 2026-07-21 | KRW 1.701,00 | +2,22 % | KRW 1.670,00 | KRW 1.712,00 | KRW 1.636,00 | 22,08K |
| 2026-07-20 | KRW 1.664,00 | -2,18 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.639,00 | 35,22K |
| 2026-07-16 | KRW 1.701,00 | -0,35 % | KRW 1.707,00 | KRW 1.715,00 | KRW 1.680,00 | 56,61K |
| 2026-07-15 | KRW 1.707,00 | +1,79 % | KRW 1.700,00 | KRW 1.726,00 | KRW 1.670,00 | 70,08K |
| 2026-07-14 | KRW 1.677,00 | -0,71 % | KRW 1.670,00 | KRW 1.739,00 | KRW 1.670,00 | 41,66K |
| 2026-07-13 | KRW 1.689,00 | -2,31 % | KRW 1.726,00 | KRW 1.741,00 | KRW 1.677,00 | 74,57K |
| 2026-07-10 | KRW 1.729,00 | +3,53 % | KRW 1.680,00 | KRW 1.740,00 | KRW 1.678,00 | 38,89K |
| 2026-07-09 | KRW 1.670,00 | -1,07 % | KRW 1.705,00 | KRW 1.720,00 | KRW 1.667,00 | 75,44K |
| 2026-07-08 | KRW 1.688,00 | -0,65 % | KRW 1.715,00 | KRW 1.724,00 | KRW 1.674,00 | 67,50K |
| 2026-07-07 | KRW 1.699,00 | -0,06 % | KRW 1.730,00 | KRW 1.777,00 | KRW 1.684,00 | 90,53K |
| 2026-07-06 | KRW 1.700,00 | -3,95 % | KRW 1.770,00 | KRW 1.789,00 | KRW 1.700,00 | 70,16K |
| 2026-07-03 | KRW 1.770,00 | +3,75 % | KRW 1.700,00 | KRW 1.770,00 | KRW 1.691,00 | 34,00K |
| 2026-07-02 | KRW 1.706,00 | -2,40 % | KRW 1.748,00 | KRW 1.775,00 | KRW 1.692,00 | 37,33K |
| 2026-07-01 | KRW 1.748,00 | +3,43 % | KRW 1.700,00 | KRW 1.786,00 | KRW 1.683,00 | 102,94K |
| 2026-06-30 | KRW 1.690,00 | -2,20 % | KRW 1.728,00 | KRW 1.740,00 | KRW 1.662,00 | 95,12K |
| 2026-06-29 | KRW 1.728,00 | +3,91 % | KRW 1.581,00 | KRW 1.739,00 | KRW 1.581,00 | 49,83K |
| 2026-06-26 | KRW 1.663,00 | -3,31 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.658,00 | 74,80K |
| 2026-06-25 | KRW 1.720,00 | +1,06 % | KRW 1.704,00 | KRW 1.720,00 | KRW 1.691,00 | 27,70K |
| 2026-06-24 | KRW 1.702,00 | +0,47 % | KRW 1.694,00 | KRW 1.729,00 | KRW 1.687,00 | 82,54K |
| 2026-06-23 | KRW 1.694,00 | -5,57 % | KRW 1.794,00 | KRW 1.794,00 | KRW 1.628,00 | 109,12K |
| 2026-06-22 | KRW 1.794,00 | -2,02 % | KRW 1.828,00 | KRW 1.831,00 | KRW 1.791,00 | 24,83K |
| 2026-06-19 | KRW 1.831,00 | -2,09 % | KRW 1.865,00 | KRW 1.950,00 | KRW 1.810,00 | 71,35K |
| 2026-06-18 | KRW 1.870,00 | -1,16 % | KRW 1.927,00 | KRW 1.935,00 | KRW 1.870,00 | 74,62K |
| 2026-06-17 | KRW 1.892,00 | +3,16 % | KRW 1.860,00 | KRW 1.920,00 | KRW 1.823,00 | 94,32K |
| 2026-06-16 | KRW 1.834,00 | -0,16 % | KRW 1.838,00 | KRW 1.860,00 | KRW 1.821,00 | 58,98K |
| 2026-06-15 | KRW 1.837,00 | 0,00 % | KRW 1.831,00 | KRW 1.862,00 | KRW 1.829,00 | 60,96K |
| 2026-06-12 | KRW 1.837,00 | +2,34 % | KRW 1.819,00 | KRW 1.858,00 | KRW 1.795,00 | 139,77K |
| 2026-06-11 | KRW 1.795,00 | +0,34 % | KRW 1.785,00 | KRW 1.796,00 | KRW 1.720,00 | 29,66K |
| 2026-06-10 | KRW 1.789,00 | +1,07 % | KRW 1.770,00 | KRW 1.800,00 | KRW 1.742,00 | 3 |
| 2026-06-09 | KRW 1.770,00 | -0,11 % | KRW 1.757,00 | KRW 1.816,00 | KRW 1.757,00 | 77,60K |
| 2026-06-08 | KRW 1.772,00 | -1,12 % | KRW 1.709,00 | KRW 1.780,00 | KRW 1.704,00 | 42,21K |
| 2026-06-05 | KRW 1.792,00 | -0,44 % | KRW 1.800,00 | KRW 1.807,00 | KRW 1.751,00 | 61,05K |
| 2026-06-04 | KRW 1.800,00 | -3,23 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.753,00 | 154,46K |
| 2026-06-02 | KRW 1.860,00 | +5,56 % | KRW 1.751,00 | KRW 1.860,00 | KRW 1.705,00 | 168,96K |
| 2026-06-01 | KRW 1.762,00 | -4,81 % | KRW 1.853,00 | KRW 1.901,00 | KRW 1.762,00 | 129,40K |
| 2026-05-29 | KRW 1.851,00 | -2,53 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.830,00 | 110,13K |
| 2026-05-28 | KRW 1.899,00 | -1,61 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.862,00 | 148,34K |
| 2026-05-27 | KRW 1.930,00 | -2,87 % | KRW 1.988,00 | KRW 1.991,00 | KRW 1.922,00 | 141,93K |
| 2026-05-26 | KRW 1.987,00 | -1,88 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.986,00 | 75,78K |
| 2026-05-22 | KRW 2.025,00 | +3,16 % | KRW 1.991,00 | KRW 2.040,00 | KRW 1.981,00 | 63,03K |