Hyundai Wia Corporation 011210
KRX · Südkorea · Produzierendes Gewerbe
KRW 53.200,00+500,00 (+0,95 %)
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 52.600,00 | -0,19 % | KRW 52.600,00 | KRW 52.800,00 | KRW 51.800,00 | 4,08K |
| 2026-10-01 | KRW 52.700,00 | +1,15 % | KRW 52.800,00 | KRW 53.600,00 | KRW 52.100,00 | 62,01K |
| 2026-09-30 | KRW 52.100,00 | -1,88 % | KRW 53.500,00 | KRW 53.900,00 | KRW 51.900,00 | 52,88K |
| 2026-09-29 | KRW 53.100,00 | -1,67 % | KRW 53.600,00 | KRW 53.900,00 | KRW 52.500,00 | 29,91K |
| 2026-09-28 | KRW 54.000,00 | +2,86 % | KRW 52.600,00 | KRW 54.700,00 | KRW 52.500,00 | 55,99K |
| 2026-09-23 | KRW 52.500,00 | -1,69 % | KRW 53.800,00 | KRW 53.900,00 | KRW 52.100,00 | 51,27K |
| 2026-09-22 | KRW 53.400,00 | -0,37 % | KRW 54.000,00 | KRW 54.700,00 | KRW 53.200,00 | 57,49K |
| 2026-09-21 | KRW 53.600,00 | -1,29 % | KRW 54.500,00 | KRW 54.500,00 | KRW 53.300,00 | 56,15K |
| 2026-09-18 | KRW 54.300,00 | -1,09 % | KRW 55.600,00 | KRW 55.800,00 | KRW 54.200,00 | 96,29K |
| 2026-09-17 | KRW 54.900,00 | -0,18 % | KRW 55.200,00 | KRW 55.400,00 | KRW 54.300,00 | 38,26K |
| 2026-09-16 | KRW 55.000,00 | -1,61 % | KRW 56.000,00 | KRW 56.200,00 | KRW 54.500,00 | 50,14K |
| 2026-09-15 | KRW 55.900,00 | -1,76 % | KRW 56.200,00 | KRW 57.600,00 | KRW 55.600,00 | 48,60K |
| 2026-09-14 | KRW 56.900,00 | -0,87 % | KRW 56.400,00 | KRW 57.500,00 | KRW 55.800,00 | 48,53K |
| 2026-09-11 | KRW 57.400,00 | -0,86 % | KRW 56.000,00 | KRW 58.000,00 | KRW 56.000,00 | 31,13K |
| 2026-09-10 | KRW 57.900,00 | +1,40 % | KRW 56.200,00 | KRW 57.900,00 | KRW 55.800,00 | 110,49K |
| 2026-09-09 | KRW 57.100,00 | +1,42 % | KRW 56.000,00 | KRW 57.200,00 | KRW 56.000,00 | 50,78K |
| 2026-09-08 | KRW 56.300,00 | -3,76 % | KRW 58.900,00 | KRW 59.100,00 | KRW 56.300,00 | 77,16K |
| 2026-09-07 | KRW 58.500,00 | +1,56 % | KRW 58.000,00 | KRW 58.500,00 | KRW 57.600,00 | 43,93K |
| 2026-09-04 | KRW 57.600,00 | +0,70 % | KRW 57.900,00 | KRW 58.500,00 | KRW 57.000,00 | 46,39K |
| 2026-09-03 | KRW 57.200,00 | +1,42 % | KRW 56.400,00 | KRW 57.800,00 | KRW 55.900,00 | 55,00K |
| 2026-09-02 | KRW 56.400,00 | -4,41 % | KRW 57.300,00 | KRW 57.700,00 | KRW 55.700,00 | 66,68K |
| 2026-09-01 | KRW 59.000,00 | -1,67 % | KRW 59.500,00 | KRW 60.100,00 | KRW 58.100,00 | 46,62K |
| 2026-08-31 | KRW 60.000,00 | +0,50 % | KRW 58.400,00 | KRW 60.400,00 | KRW 57.100,00 | 44,32K |
| 2026-08-28 | KRW 59.700,00 | +0,67 % | KRW 59.100,00 | KRW 59.800,00 | KRW 58.000,00 | 41,47K |
| 2026-08-27 | KRW 59.300,00 | -1,82 % | KRW 60.700,00 | KRW 61.400,00 | KRW 58.800,00 | 57,69K |
| 2026-08-26 | KRW 60.400,00 | -1,63 % | KRW 61.800,00 | KRW 61.900,00 | KRW 60.100,00 | 77,28K |
| 2026-08-25 | KRW 61.400,00 | +1,66 % | KRW 61.000,00 | KRW 61.500,00 | KRW 59.300,00 | 49,40K |
| 2026-08-24 | KRW 60.400,00 | +1,68 % | KRW 59.700,00 | KRW 60.500,00 | KRW 59.100,00 | 35,24K |
| 2026-08-21 | KRW 59.400,00 | -3,26 % | KRW 60.400,00 | KRW 60.700,00 | KRW 57.600,00 | 75,08K |
| 2026-08-20 | KRW 61.400,00 | 0,00 % | KRW 61.500,00 | KRW 62.100,00 | KRW 61.100,00 | 67,03K |
| 2026-08-19 | KRW 61.400,00 | -3,91 % | KRW 61.200,00 | KRW 62.500,00 | KRW 60.200,00 | 74,59K |
| 2026-08-18 | KRW 63.900,00 | -5,75 % | KRW 68.600,00 | KRW 68.800,00 | KRW 62.900,00 | 98,57K |
| 2026-08-14 | KRW 67.800,00 | +2,42 % | KRW 66.100,00 | KRW 68.800,00 | KRW 65.900,00 | 70,77K |
| 2026-08-13 | KRW 66.200,00 | +1,85 % | KRW 66.000,00 | KRW 67.700,00 | KRW 65.200,00 | 73,08K |
| 2026-08-12 | KRW 65.000,00 | +0,15 % | KRW 65.100,00 | KRW 65.700,00 | KRW 64.100,00 | 44,07K |
| 2026-08-11 | KRW 64.900,00 | +0,15 % | KRW 64.400,00 | KRW 66.100,00 | KRW 64.100,00 | 50,66K |
| 2026-08-10 | KRW 64.800,00 | +3,68 % | KRW 62.500,00 | KRW 64.900,00 | KRW 61.700,00 | 57,78K |
| 2026-08-07 | KRW 62.500,00 | -0,48 % | KRW 62.200,00 | KRW 62.900,00 | KRW 60.900,00 | 51,19K |
| 2026-08-06 | KRW 62.800,00 | +0,80 % | KRW 62.700,00 | KRW 63.700,00 | KRW 60.900,00 | 46,53K |
| 2026-08-05 | KRW 62.300,00 | +3,49 % | KRW 60.800,00 | KRW 62.800,00 | KRW 60.700,00 | 54,44K |
| 2026-08-04 | KRW 60.200,00 | +1,18 % | KRW 58.600,00 | KRW 60.200,00 | KRW 58.300,00 | 55,76K |
| 2026-08-03 | KRW 59.500,00 | +2,23 % | KRW 56.500,00 | KRW 60.500,00 | KRW 56.400,00 | 87,35K |
| 2026-07-31 | KRW 58.200,00 | +7,58 % | KRW 55.700,00 | KRW 58.200,00 | KRW 54.500,00 | 128,45K |
| 2026-07-30 | KRW 54.100,00 | +3,64 % | KRW 50.100,00 | KRW 56.700,00 | KRW 50.100,00 | 164,77K |
| 2026-07-29 | KRW 52.200,00 | -2,06 % | KRW 53.000,00 | KRW 54.700,00 | KRW 50.500,00 | 201,12K |
| 2026-07-28 | KRW 53.300,00 | -4,82 % | KRW 54.400,00 | KRW 54.900,00 | KRW 52.100,00 | 136,81K |
| 2026-07-27 | KRW 56.000,00 | -1,06 % | KRW 57.900,00 | KRW 57.900,00 | KRW 54.900,00 | 85,36K |
| 2026-07-24 | KRW 56.600,00 | -5,67 % | KRW 58.400,00 | KRW 58.600,00 | KRW 55.600,00 | 78,62K |
| 2026-07-23 | KRW 60.000,00 | +3,45 % | KRW 58.700,00 | KRW 60.200,00 | KRW 58.100,00 | 51,96K |
| 2026-07-22 | KRW 58.000,00 | +3,94 % | KRW 57.700,00 | KRW 60.800,00 | KRW 57.200,00 | 75,37K |
| 2026-07-21 | KRW 55.800,00 | +1,64 % | KRW 54.300,00 | KRW 56.400,00 | KRW 53.400,00 | 96,54K |
| 2026-07-20 | KRW 54.900,00 | -4,69 % | KRW 56.000,00 | KRW 57.000,00 | KRW 54.400,00 | 89,84K |
| 2026-07-16 | KRW 57.600,00 | -1,87 % | KRW 57.900,00 | KRW 59.000,00 | KRW 56.800,00 | 74,65K |
| 2026-07-15 | KRW 58.700,00 | +1,91 % | KRW 59.100,00 | KRW 60.500,00 | KRW 58.000,00 | 97,27K |
| 2026-07-14 | KRW 57.600,00 | -3,84 % | KRW 59.400,00 | KRW 59.800,00 | KRW 55.800,00 | 118,98K |
| 2026-07-13 | KRW 59.900,00 | -3,23 % | KRW 62.500,00 | KRW 64.600,00 | KRW 59.100,00 | 86,80K |
| 2026-07-10 | KRW 61.900,00 | +4,21 % | KRW 60.000,00 | KRW 63.200,00 | KRW 60.000,00 | 88,81K |
| 2026-07-09 | KRW 59.400,00 | -1,98 % | KRW 59.100,00 | KRW 61.100,00 | KRW 58.100,00 | 134,86K |
| 2026-07-08 | KRW 60.600,00 | -3,81 % | KRW 61.100,00 | KRW 63.800,00 | KRW 59.700,00 | 100,12K |
| 2026-07-07 | KRW 63.000,00 | -2,33 % | KRW 63.600,00 | KRW 64.000,00 | KRW 60.500,00 | 91,68K |
| 2026-07-06 | KRW 64.500,00 | +0,62 % | KRW 64.100,00 | KRW 67.100,00 | KRW 62.900,00 | 102,26K |
| 2026-07-03 | KRW 64.100,00 | +0,16 % | KRW 63.400,00 | KRW 64.400,00 | KRW 60.100,00 | 118,27K |
| 2026-07-02 | KRW 64.000,00 | -0,78 % | KRW 63.500,00 | KRW 65.800,00 | KRW 61.000,00 | 128,93K |
| 2026-07-01 | KRW 64.500,00 | +0,94 % | KRW 65.500,00 | KRW 67.200,00 | KRW 63.500,00 | 122,94K |
| 2026-06-30 | KRW 63.900,00 | -2,89 % | KRW 66.400,00 | KRW 66.700,00 | KRW 63.800,00 | 123,68K |
| 2026-06-29 | KRW 65.800,00 | +11,34 % | KRW 58.200,00 | KRW 66.500,00 | KRW 57.700,00 | 180,05K |
| 2026-06-26 | KRW 59.100,00 | -6,04 % | KRW 61.800,00 | KRW 62.900,00 | KRW 57.400,00 | 154,78K |
| 2026-06-25 | KRW 62.900,00 | -3,08 % | KRW 66.000,00 | KRW 66.900,00 | KRW 62.700,00 | 105,80K |
| 2026-06-24 | KRW 64.900,00 | +2,37 % | KRW 63.300,00 | KRW 66.000,00 | KRW 62.000,00 | 148,09K |
| 2026-06-23 | KRW 63.400,00 | -8,38 % | KRW 69.000,00 | KRW 69.500,00 | KRW 62.900,00 | 176,01K |
| 2026-06-22 | KRW 69.200,00 | -5,08 % | KRW 72.300,00 | KRW 72.400,00 | KRW 69.000,00 | 188,82K |
| 2026-06-19 | KRW 72.900,00 | -4,46 % | KRW 76.800,00 | KRW 78.300,00 | KRW 70.700,00 | 228,14K |
| 2026-06-18 | KRW 76.300,00 | -8,29 % | KRW 83.100,00 | KRW 83.100,00 | KRW 76.300,00 | 156,42K |
| 2026-06-17 | KRW 83.200,00 | -3,37 % | KRW 84.400,00 | KRW 86.200,00 | KRW 82.700,00 | 107,95K |
| 2026-06-16 | KRW 86.100,00 | +5,00 % | KRW 83.000,00 | KRW 88.100,00 | KRW 81.400,00 | 244,75K |
| 2026-06-15 | KRW 82.000,00 | +6,63 % | KRW 79.800,00 | KRW 83.000,00 | KRW 78.100,00 | 194,83K |
| 2026-06-12 | KRW 76.900,00 | +7,40 % | KRW 75.000,00 | KRW 81.900,00 | KRW 74.500,00 | 349,27K |
| 2026-06-11 | KRW 71.600,00 | -1,38 % | KRW 69.100,00 | KRW 71.600,00 | KRW 67.700,00 | 282,86K |
| 2026-06-10 | KRW 72.600,00 | -2,68 % | KRW 72.500,00 | KRW 76.000,00 | KRW 70.300,00 | 1 |
| 2026-06-09 | KRW 74.600,00 | +3,47 % | KRW 72.900,00 | KRW 75.500,00 | KRW 70.000,00 | 188,33K |
| 2026-06-08 | KRW 72.100,00 | -9,88 % | KRW 70.600,00 | KRW 74.800,00 | KRW 70.500,00 | 199,35K |
| 2026-06-05 | KRW 80.000,00 | -1,48 % | KRW 78.500,00 | KRW 81.400,00 | KRW 76.000,00 | 174,82K |
| 2026-06-04 | KRW 81.200,00 | -3,91 % | KRW 82.100,00 | KRW 83.000,00 | KRW 79.800,00 | 191,24K |
| 2026-06-02 | KRW 84.500,00 | -6,11 % | KRW 89.200,00 | KRW 89.300,00 | KRW 82.100,00 | 313,91K |
| 2026-06-01 | KRW 90.000,00 | -1,10 % | KRW 92.000,00 | KRW 94.200,00 | KRW 89.100,00 | 350,40K |
| 2026-05-29 | KRW 91.000,00 | +3,06 % | KRW 89.500,00 | KRW 93.000,00 | KRW 88.000,00 | 405,73K |
| 2026-05-28 | KRW 88.300,00 | -1,45 % | KRW 92.000,00 | KRW 95.000,00 | KRW 84.400,00 | 316,61K |
| 2026-05-27 | KRW 89.600,00 | -2,50 % | KRW 90.800,00 | KRW 90.800,00 | KRW 87.500,00 | 218,91K |
| 2026-05-26 | KRW 91.900,00 | +1,55 % | KRW 91.700,00 | KRW 93.600,00 | KRW 90.200,00 | 178,58K |
| 2026-05-22 | KRW 90.500,00 | +0,22 % | KRW 89.500,00 | KRW 91.900,00 | KRW 87.100,00 | 212,68K |