Hyundai Motor Securities Co., Ltd. 001500
KRX · Südkorea · Finanzen
KRW 7.800,00+40,00 (+0,52 %)
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 7.800,00 | +0,52 % | KRW 7.800,00 | KRW 7.810,00 | KRW 7.690,00 | 40,67K |
| 2026-09-30 | KRW 7.760,00 | -0,77 % | KRW 7.840,00 | KRW 7.850,00 | KRW 7.740,00 | 31,17K |
| 2026-09-29 | KRW 7.820,00 | -0,76 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.760,00 | 35,63K |
| 2026-09-28 | KRW 7.880,00 | +0,51 % | KRW 7.880,00 | KRW 7.930,00 | KRW 7.790,00 | 56,06K |
| 2026-09-23 | KRW 7.840,00 | -0,38 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.820,00 | 39,27K |
| 2026-09-22 | KRW 7.870,00 | -0,25 % | KRW 7.970,00 | KRW 8.040,00 | KRW 7.860,00 | 48,64K |
| 2026-09-21 | KRW 7.890,00 | 0,00 % | KRW 7.910,00 | KRW 7.930,00 | KRW 7.870,00 | 26,37K |
| 2026-09-18 | KRW 7.890,00 | -0,38 % | KRW 7.980,00 | KRW 8.000,00 | KRW 7.850,00 | 40,28K |
| 2026-09-17 | KRW 7.920,00 | +0,64 % | KRW 7.940,00 | KRW 7.970,00 | KRW 7.850,00 | 34,85K |
| 2026-09-16 | KRW 7.870,00 | -1,38 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.860,00 | 47,88K |
| 2026-09-15 | KRW 7.980,00 | -0,75 % | KRW 8.020,00 | KRW 8.070,00 | KRW 7.950,00 | 29,71K |
| 2026-09-14 | KRW 8.040,00 | +0,25 % | KRW 8.020,00 | KRW 8.120,00 | KRW 7.930,00 | 59,96K |
| 2026-09-11 | KRW 8.020,00 | -0,25 % | KRW 7.910,00 | KRW 8.060,00 | KRW 7.910,00 | 53,32K |
| 2026-09-10 | KRW 8.040,00 | +1,01 % | KRW 7.990,00 | KRW 8.050,00 | KRW 7.820,00 | 256,10K |
| 2026-09-09 | KRW 7.960,00 | -0,62 % | KRW 8.010,00 | KRW 8.030,00 | KRW 7.930,00 | 36,53K |
| 2026-09-08 | KRW 8.010,00 | -2,32 % | KRW 8.160,00 | KRW 8.210,00 | KRW 8.010,00 | 74,50K |
| 2026-09-07 | KRW 8.200,00 | +3,54 % | KRW 7.950,00 | KRW 8.240,00 | KRW 7.950,00 | 244,81K |
| 2026-09-04 | KRW 7.920,00 | +1,28 % | KRW 7.860,00 | KRW 8.030,00 | KRW 7.840,00 | 76,84K |
| 2026-09-03 | KRW 7.820,00 | -0,26 % | KRW 7.930,00 | KRW 7.990,00 | KRW 7.780,00 | 82,96K |
| 2026-09-02 | KRW 7.840,00 | -3,09 % | KRW 8.010,00 | KRW 8.070,00 | KRW 7.810,00 | 106,66K |
| 2026-09-01 | KRW 8.090,00 | +1,51 % | KRW 7.980,00 | KRW 8.130,00 | KRW 7.950,00 | 81,90K |
| 2026-08-31 | KRW 7.970,00 | -0,87 % | KRW 7.980,00 | KRW 8.010,00 | KRW 7.860,00 | 75,93K |
| 2026-08-28 | KRW 8.040,00 | +0,25 % | KRW 8.000,00 | KRW 8.040,00 | KRW 7.900,00 | 68,72K |
| 2026-08-27 | KRW 8.020,00 | -0,87 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.970,00 | 54,95K |
| 2026-08-26 | KRW 8.090,00 | +0,25 % | KRW 8.070,00 | KRW 8.100,00 | KRW 7.960,00 | 92,63K |
| 2026-08-25 | KRW 8.070,00 | +3,46 % | KRW 7.770,00 | KRW 8.080,00 | KRW 7.690,00 | 92,24K |
| 2026-08-24 | KRW 7.800,00 | -0,51 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.700,00 | 42,89K |
| 2026-08-21 | KRW 7.840,00 | -2,24 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.690,00 | 80,07K |
| 2026-08-20 | KRW 8.020,00 | +4,02 % | KRW 7.820,00 | KRW 8.060,00 | KRW 7.820,00 | 104,14K |
| 2026-08-19 | KRW 7.710,00 | -2,53 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.590,00 | 63,77K |
| 2026-08-18 | KRW 7.910,00 | -4,12 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.880,00 | 144,73K |
| 2026-08-14 | KRW 8.250,00 | +1,98 % | KRW 8.130,00 | KRW 8.250,00 | KRW 8.030,00 | 120,86K |
| 2026-08-13 | KRW 8.090,00 | -1,58 % | KRW 8.300,00 | KRW 8.390,00 | KRW 8.050,00 | 116,17K |
| 2026-08-12 | KRW 8.220,00 | -0,12 % | KRW 8.260,00 | KRW 8.310,00 | KRW 8.150,00 | 83,61K |
| 2026-08-11 | KRW 8.230,00 | +1,48 % | KRW 8.030,00 | KRW 8.250,00 | KRW 8.030,00 | 109,96K |
| 2026-08-10 | KRW 8.110,00 | +2,14 % | KRW 7.960,00 | KRW 8.150,00 | KRW 7.960,00 | 78,07K |
| 2026-08-07 | KRW 7.940,00 | -0,50 % | KRW 8.030,00 | KRW 8.040,00 | KRW 7.850,00 | 98,84K |
| 2026-08-06 | KRW 7.980,00 | +1,14 % | KRW 7.750,00 | KRW 8.000,00 | KRW 7.750,00 | 109,64K |
| 2026-08-05 | KRW 7.890,00 | +2,60 % | KRW 7.870,00 | KRW 7.980,00 | KRW 7.820,00 | 84,71K |
| 2026-08-04 | KRW 7.690,00 | +3,22 % | KRW 7.450,00 | KRW 7.690,00 | KRW 7.450,00 | 63,77K |
| 2026-08-03 | KRW 7.450,00 | -1,32 % | KRW 7.480,00 | KRW 7.630,00 | KRW 7.300,00 | 52,78K |
| 2026-07-31 | KRW 7.550,00 | +8,17 % | KRW 7.250,00 | KRW 7.570,00 | KRW 7.210,00 | 161,66K |
| 2026-07-30 | KRW 6.980,00 | +1,16 % | KRW 6.560,00 | KRW 7.280,00 | KRW 6.560,00 | 172,25K |
| 2026-07-29 | KRW 6.900,00 | -5,48 % | KRW 7.330,00 | KRW 7.420,00 | KRW 6.610,00 | 306,51K |
| 2026-07-28 | KRW 7.300,00 | -8,41 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.150,00 | 396,90K |
| 2026-07-27 | KRW 7.970,00 | +0,50 % | KRW 7.990,00 | KRW 8.070,00 | KRW 7.890,00 | 47,29K |
| 2026-07-24 | KRW 7.930,00 | -2,10 % | KRW 8.000,00 | KRW 8.150,00 | KRW 7.870,00 | 109,61K |
| 2026-07-23 | KRW 8.100,00 | +3,85 % | KRW 7.810,00 | KRW 8.100,00 | KRW 7.810,00 | 71,01K |
| 2026-07-22 | KRW 7.800,00 | 0,00 % | KRW 7.900,00 | KRW 8.040,00 | KRW 7.720,00 | 142,76K |
| 2026-07-21 | KRW 7.800,00 | +0,13 % | KRW 7.730,00 | KRW 7.880,00 | KRW 7.660,00 | 71,35K |
| 2026-07-20 | KRW 7.790,00 | -3,11 % | KRW 7.900,00 | KRW 7.950,00 | KRW 7.530,00 | 124,35K |
| 2026-07-16 | KRW 8.040,00 | -2,19 % | KRW 8.100,00 | KRW 8.180,00 | KRW 7.980,00 | 75,38K |
| 2026-07-15 | KRW 8.220,00 | +4,05 % | KRW 8.030,00 | KRW 8.230,00 | KRW 8.030,00 | 107,76K |
| 2026-07-14 | KRW 7.900,00 | -1,62 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.690,00 | 219,27K |
| 2026-07-13 | KRW 8.030,00 | -3,72 % | KRW 8.300,00 | KRW 8.540,00 | KRW 7.940,00 | 120,22K |
| 2026-07-10 | KRW 8.340,00 | +6,79 % | KRW 7.870,00 | KRW 8.440,00 | KRW 7.870,00 | 144,82K |
| 2026-07-09 | KRW 7.810,00 | -2,38 % | KRW 7.920,00 | KRW 8.100,00 | KRW 7.670,00 | 119,88K |
| 2026-07-08 | KRW 8.000,00 | -3,61 % | KRW 8.190,00 | KRW 8.370,00 | KRW 7.900,00 | 187,79K |
| 2026-07-07 | KRW 8.300,00 | -3,26 % | KRW 8.570,00 | KRW 8.580,00 | KRW 8.080,00 | 125,62K |
| 2026-07-06 | KRW 8.580,00 | +0,12 % | KRW 8.620,00 | KRW 8.850,00 | KRW 8.310,00 | 184,99K |
| 2026-07-03 | KRW 8.570,00 | +5,28 % | KRW 8.230,00 | KRW 8.570,00 | KRW 8.030,00 | 148,80K |
| 2026-07-02 | KRW 8.140,00 | -3,33 % | KRW 8.300,00 | KRW 8.430,00 | KRW 8.070,00 | 105,19K |
| 2026-07-01 | KRW 8.420,00 | +1,45 % | KRW 8.380,00 | KRW 8.640,00 | KRW 8.300,00 | 156,67K |
| 2026-06-30 | KRW 8.300,00 | -1,19 % | KRW 8.360,00 | KRW 8.450,00 | KRW 8.260,00 | 89,14K |
| 2026-06-29 | KRW 8.400,00 | +6,60 % | KRW 7.820,00 | KRW 8.430,00 | KRW 7.820,00 | 159,72K |
| 2026-06-26 | KRW 7.880,00 | -4,60 % | KRW 8.140,00 | KRW 8.140,00 | KRW 7.620,00 | 373,73K |
| 2026-06-25 | KRW 8.260,00 | +0,49 % | KRW 8.360,00 | KRW 8.620,00 | KRW 8.180,00 | 203,05K |
| 2026-06-24 | KRW 8.220,00 | +0,37 % | KRW 8.130,00 | KRW 8.320,00 | KRW 8.020,00 | 138,38K |
| 2026-06-23 | KRW 8.190,00 | -6,61 % | KRW 8.650,00 | KRW 8.870,00 | KRW 8.190,00 | 192,98K |
| 2026-06-22 | KRW 8.770,00 | -2,01 % | KRW 8.800,00 | KRW 8.850,00 | KRW 8.610,00 | 128,35K |
| 2026-06-19 | KRW 8.950,00 | -1,86 % | KRW 9.080,00 | KRW 9.170,00 | KRW 8.600,00 | 190,18K |
| 2026-06-18 | KRW 9.120,00 | -3,49 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.080,00 | 146,22K |
| 2026-06-17 | KRW 9.450,00 | -2,17 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.300,00 | 149,62K |
| 2026-06-16 | KRW 9.660,00 | +1,26 % | KRW 9.590,00 | KRW 9.700,00 | KRW 9.510,00 | 176,60K |
| 2026-06-15 | KRW 9.540,00 | +2,47 % | KRW 9.560,00 | KRW 9.670,00 | KRW 9.410,00 | 147,86K |
| 2026-06-12 | KRW 9.310,00 | +4,84 % | KRW 9.330,00 | KRW 9.540,00 | KRW 9.120,00 | 226,27K |
| 2026-06-11 | KRW 8.880,00 | +0,68 % | KRW 8.450,00 | KRW 9.090,00 | KRW 8.450,00 | 188,90K |
| 2026-06-10 | KRW 8.820,00 | -2,65 % | KRW 8.840,00 | KRW 9.040,00 | KRW 8.630,00 | 300 |
| 2026-06-09 | KRW 9.060,00 | +5,47 % | KRW 8.700,00 | KRW 9.200,00 | KRW 8.650,00 | 187,51K |
| 2026-06-08 | KRW 8.590,00 | -9,96 % | KRW 8.850,00 | KRW 8.990,00 | KRW 8.350,00 | 214,43K |
| 2026-06-05 | KRW 9.540,00 | +0,10 % | KRW 9.690,00 | KRW 9.780,00 | KRW 9.200,00 | 336,72K |
| 2026-06-04 | KRW 9.530,00 | +1,60 % | KRW 9.380,00 | KRW 9.670,00 | KRW 9.300,00 | 177,05K |
| 2026-06-02 | KRW 9.380,00 | -0,95 % | KRW 9.400,00 | KRW 9.760,00 | KRW 9.050,00 | 295,09K |
| 2026-06-01 | KRW 9.470,00 | -0,53 % | KRW 9.400,00 | KRW 9.730,00 | KRW 9.310,00 | 350,02K |
| 2026-05-29 | KRW 9.520,00 | -2,26 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.510,00 | 351,68K |
| 2026-05-28 | KRW 9.740,00 | -2,99 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.460,00 | 269,99K |
| 2026-05-27 | KRW 10.040,00 | -4,02 % | KRW 10.620,00 | KRW 10.780,00 | KRW 10.000,00 | 248,77K |
| 2026-05-26 | KRW 10.460,00 | -2,52 % | KRW 10.940,00 | KRW 11.060,00 | KRW 10.340,00 | 210,58K |
| 2026-05-22 | KRW 10.730,00 | +2,39 % | KRW 10.700,00 | KRW 10.870,00 | KRW 10.580,00 | 147,82K |
| 2026-05-21 | KRW 10.480,00 | +5,22 % | KRW 10.210,00 | KRW 10.620,00 | KRW 10.210,00 | 243,08K |