Hyundai Corporation 011760
KRX · Südkorea · Vertriebsdienstleistungen
KRW 25.150,00+450,00 (+1,82 %)
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 25.150,00 | +1,82 % | KRW 24.850,00 | KRW 25.250,00 | KRW 24.550,00 | 27,94K |
| 2026-09-30 | KRW 24.700,00 | +0,20 % | KRW 24.750,00 | KRW 25.050,00 | KRW 24.500,00 | 15,52K |
| 2026-09-29 | KRW 24.650,00 | -3,14 % | KRW 25.300,00 | KRW 25.400,00 | KRW 24.450,00 | 19,81K |
| 2026-09-28 | KRW 25.450,00 | +1,39 % | KRW 25.050,00 | KRW 25.500,00 |
| KRW 25.050,00 |
| 13,06K |
| 2026-09-23 | KRW 25.100,00 | -3,28 % | KRW 25.900,00 | KRW 25.900,00 | KRW 24.950,00 | 28,70K |
| 2026-09-22 | KRW 25.950,00 | -0,76 % | KRW 26.200,00 | KRW 26.350,00 | KRW 25.650,00 | 25,36K |
| 2026-09-21 | KRW 26.150,00 | -1,32 % | KRW 26.700,00 | KRW 26.800,00 | KRW 26.050,00 | 23,80K |
| 2026-09-18 | KRW 26.500,00 | -0,93 % | KRW 26.950,00 | KRW 27.050,00 | KRW 26.500,00 | 218,24K |
| 2026-09-17 | KRW 26.750,00 | +0,75 % | KRW 27.200,00 | KRW 27.200,00 | KRW 26.550,00 | 21,85K |
| 2026-09-16 | KRW 26.550,00 | -0,93 % | KRW 27.000,00 | KRW 27.450,00 | KRW 26.300,00 | 15,07K |
| 2026-09-15 | KRW 26.800,00 | -1,11 % | KRW 26.900,00 | KRW 27.100,00 | KRW 26.650,00 | 14,32K |
| 2026-09-14 | KRW 27.100,00 | +0,74 % | KRW 27.050,00 | KRW 27.150,00 | KRW 26.500,00 | 18,92K |
| 2026-09-11 | KRW 26.900,00 | +2,09 % | KRW 25.700,00 | KRW 26.950,00 | KRW 25.700,00 | 43,54K |
| 2026-09-10 | KRW 26.350,00 | +1,74 % | KRW 25.900,00 | KRW 26.400,00 | KRW 25.350,00 | 11,83K |
| 2026-09-09 | KRW 25.900,00 | +0,58 % | KRW 25.850,00 | KRW 26.200,00 | KRW 25.600,00 | 7,78K |
| 2026-09-08 | KRW 25.750,00 | -0,77 % | KRW 26.100,00 | KRW 26.200,00 | KRW 25.600,00 | 11,43K |
| 2026-09-07 | KRW 25.950,00 | -0,57 % | KRW 26.000,00 | KRW 26.200,00 | KRW 25.550,00 | 10,11K |
| 2026-09-04 | KRW 26.100,00 | +0,97 % | KRW 25.850,00 | KRW 26.350,00 | KRW 25.700,00 | 11,54K |
| 2026-09-03 | KRW 25.850,00 | +1,17 % | KRW 25.550,00 | KRW 26.150,00 | KRW 25.250,00 | 15,24K |
| 2026-09-02 | KRW 25.550,00 | -0,78 % | KRW 25.600,00 | KRW 25.750,00 | KRW 25.100,00 | 17,54K |
| 2026-09-01 | KRW 25.750,00 | +0,39 % | KRW 25.700,00 | KRW 25.900,00 | KRW 25.300,00 | 16,68K |
| 2026-08-31 | KRW 25.650,00 | -0,77 % | KRW 25.500,00 | KRW 25.800,00 | KRW 25.300,00 | 14,38K |
| 2026-08-28 | KRW 25.850,00 | +0,78 % | KRW 25.700,00 | KRW 26.000,00 | KRW 25.300,00 | 13,54K |
| 2026-08-27 | KRW 25.650,00 | -2,84 % | KRW 26.400,00 | KRW 26.550,00 | KRW 25.450,00 | 25,85K |
| 2026-08-26 | KRW 26.400,00 | +2,33 % | KRW 25.800,00 | KRW 26.400,00 | KRW 25.500,00 | 20,80K |
| 2026-08-25 | KRW 25.800,00 | +0,58 % | KRW 25.450,00 | KRW 25.800,00 | KRW 25.200,00 | 14,02K |
| 2026-08-24 | KRW 25.650,00 | -1,54 % | KRW 26.350,00 | KRW 26.350,00 | KRW 25.400,00 | 17,60K |
| 2026-08-21 | KRW 26.050,00 | -2,25 % | KRW 26.550,00 | KRW 26.550,00 | KRW 25.850,00 | 19,93K |
| 2026-08-20 | KRW 26.650,00 | +0,38 % | KRW 26.650,00 | KRW 26.950,00 | KRW 26.250,00 | 34,58K |
| 2026-08-19 | KRW 26.550,00 | -1,85 % | KRW 26.450,00 | KRW 27.000,00 | KRW 26.050,00 | 16,60K |
| 2026-08-18 | KRW 27.050,00 | -1,64 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.650,00 | 23,50K |
| 2026-08-14 | KRW 27.500,00 | +0,55 % | KRW 27.350,00 | KRW 27.800,00 | KRW 27.100,00 | 22,79K |
| 2026-08-13 | KRW 27.350,00 | -1,44 % | KRW 27.900,00 | KRW 27.900,00 | KRW 27.000,00 | 20,46K |
| 2026-08-12 | KRW 27.750,00 | +0,73 % | KRW 27.500,00 | KRW 27.750,00 | KRW 27.250,00 | 22,43K |
| 2026-08-11 | KRW 27.550,00 | +0,18 % | KRW 27.350,00 | KRW 28.050,00 | KRW 27.200,00 | 26,14K |
| 2026-08-10 | KRW 27.500,00 | +1,10 % | KRW 27.500,00 | KRW 27.700,00 | KRW 26.650,00 | 17,80K |
| 2026-08-07 | KRW 27.200,00 | +2,06 % | KRW 26.400,00 | KRW 27.350,00 | KRW 26.350,00 | 35,26K |
| 2026-08-06 | KRW 26.650,00 | -0,56 % | KRW 26.450,00 | KRW 27.100,00 | KRW 26.200,00 | 14,24K |
| 2026-08-05 | KRW 26.800,00 | +3,88 % | KRW 25.850,00 | KRW 26.900,00 | KRW 25.850,00 | 22,79K |
| 2026-08-04 | KRW 25.800,00 | +1,78 % | KRW 25.300,00 | KRW 25.950,00 | KRW 25.300,00 | 14,11K |
| 2026-08-03 | KRW 25.350,00 | -0,98 % | KRW 25.600,00 | KRW 26.200,00 | KRW 24.450,00 | 38,54K |
| 2026-07-31 | KRW 25.600,00 | +2,40 % | KRW 25.050,00 | KRW 25.600,00 | KRW 24.050,00 | 50,82K |
| 2026-07-30 | KRW 25.000,00 | +14,94 % | KRW 23.000,00 | KRW 25.000,00 | KRW 22.550,00 | 93,97K |
| 2026-07-29 | KRW 21.750,00 | -1,81 % | KRW 22.350,00 | KRW 22.850,00 | KRW 21.300,00 | 49,03K |
| 2026-07-28 | KRW 22.150,00 | -4,53 % | KRW 23.000,00 | KRW 23.000,00 | KRW 21.900,00 | 25,28K |
| 2026-07-27 | KRW 23.200,00 | -0,85 % | KRW 23.300,00 | KRW 23.800,00 | KRW 22.950,00 | 21,03K |
| 2026-07-24 | KRW 23.400,00 | +0,43 % | KRW 23.150,00 | KRW 23.950,00 | KRW 23.150,00 | 25,21K |
| 2026-07-23 | KRW 23.300,00 | +6,39 % | KRW 22.200,00 | KRW 23.450,00 | KRW 22.150,00 | 26,19K |
| 2026-07-22 | KRW 21.900,00 | -0,45 % | KRW 22.150,00 | KRW 22.650,00 | KRW 21.900,00 | 17,78K |
| 2026-07-21 | KRW 22.000,00 | +0,46 % | KRW 22.100,00 | KRW 22.250,00 | KRW 21.150,00 | 28,23K |
| 2026-07-20 | KRW 21.900,00 | -4,16 % | KRW 22.600,00 | KRW 22.800,00 | KRW 21.750,00 | 18,94K |
| 2026-07-16 | KRW 22.850,00 | 0,00 % | KRW 23.050,00 | KRW 23.400,00 | KRW 22.600,00 | 11,80K |
| 2026-07-15 | KRW 22.850,00 | +2,47 % | KRW 22.600,00 | KRW 23.100,00 | KRW 22.600,00 | 21,87K |
| 2026-07-14 | KRW 22.300,00 | -1,33 % | KRW 22.500,00 | KRW 22.650,00 | KRW 21.850,00 | 43,68K |
| 2026-07-13 | KRW 22.600,00 | -2,38 % | KRW 23.250,00 | KRW 23.800,00 | KRW 22.400,00 | 43,76K |
| 2026-07-10 | KRW 23.150,00 | +2,89 % | KRW 22.550,00 | KRW 23.450,00 | KRW 22.550,00 | 15,34K |
| 2026-07-09 | KRW 22.500,00 | -1,32 % | KRW 23.000,00 | KRW 23.200,00 | KRW 22.200,00 | 18,51K |
| 2026-07-08 | KRW 22.800,00 | -2,15 % | KRW 23.100,00 | KRW 23.650,00 | KRW 22.350,00 | 26,20K |
| 2026-07-07 | KRW 23.300,00 | -0,21 % | KRW 23.300,00 | KRW 23.750,00 | KRW 22.750,00 | 31,88K |
| 2026-07-06 | KRW 23.350,00 | -0,21 % | KRW 23.300,00 | KRW 23.950,00 | KRW 23.150,00 | 17,65K |
| 2026-07-03 | KRW 23.400,00 | +2,63 % | KRW 22.900,00 | KRW 23.700,00 | KRW 22.400,00 | 17,34K |
| 2026-07-02 | KRW 22.800,00 | -2,36 % | KRW 23.300,00 | KRW 23.550,00 | KRW 22.550,00 | 23,18K |
| 2026-07-01 | KRW 23.350,00 | +2,86 % | KRW 22.900,00 | KRW 23.650,00 | KRW 22.650,00 | 13,42K |
| 2026-06-30 | KRW 22.700,00 | -2,37 % | KRW 23.250,00 | KRW 23.250,00 | KRW 22.650,00 | 15,10K |
| 2026-06-29 | KRW 23.250,00 | +8,39 % | KRW 21.650,00 | KRW 23.450,00 | KRW 21.650,00 | 57,06K |
| 2026-06-26 | KRW 21.450,00 | -3,16 % | KRW 22.300,00 | KRW 22.300,00 | KRW 20.500,00 | 73,71K |
| 2026-06-25 | KRW 22.150,00 | -3,06 % | KRW 23.150,00 | KRW 23.300,00 | KRW 22.000,00 | 34,53K |
| 2026-06-24 | KRW 22.850,00 | +1,33 % | KRW 22.600,00 | KRW 23.150,00 | KRW 22.300,00 | 25,02K |
| 2026-06-23 | KRW 22.550,00 | -4,85 % | KRW 23.550,00 | KRW 23.700,00 | KRW 22.450,00 | 35,93K |
| 2026-06-22 | KRW 23.700,00 | -1,04 % | KRW 23.750,00 | KRW 24.400,00 | KRW 23.400,00 | 21,99K |
| 2026-06-19 | KRW 23.950,00 | -3,82 % | KRW 25.100,00 | KRW 25.100,00 | KRW 23.800,00 | 50,64K |
| 2026-06-18 | KRW 24.900,00 | -4,23 % | KRW 26.100,00 | KRW 26.200,00 | KRW 24.750,00 | 26,93K |
| 2026-06-17 | KRW 26.000,00 | -0,76 % | KRW 26.400,00 | KRW 26.450,00 | KRW 25.900,00 | 21,21K |
| 2026-06-16 | KRW 26.200,00 | +2,95 % | KRW 25.450,00 | KRW 26.350,00 | KRW 25.050,00 | 30,77K |
| 2026-06-15 | KRW 25.450,00 | +2,62 % | KRW 25.550,00 | KRW 25.850,00 | KRW 25.200,00 | 14,63K |
| 2026-06-12 | KRW 24.800,00 | +1,22 % | KRW 25.300,00 | KRW 25.500,00 | KRW 24.550,00 | 48,63K |
| 2026-06-11 | KRW 24.500,00 | +1,66 % | KRW 23.500,00 | KRW 24.700,00 | KRW 23.500,00 | 16,61K |
| 2026-06-10 | KRW 24.100,00 | -1,03 % | KRW 24.000,00 | KRW 24.400,00 | KRW 23.350,00 | 26,86K |
| 2026-06-09 | KRW 24.350,00 | +2,96 % | KRW 23.700,00 | KRW 25.000,00 | KRW 23.700,00 | 45,84K |
| 2026-06-08 | KRW 23.650,00 | -4,06 % | KRW 23.850,00 | KRW 24.200,00 | KRW 23.500,00 | 44,73K |
| 2026-06-05 | KRW 24.650,00 | -0,80 % | KRW 24.800,00 | KRW 24.850,00 | KRW 24.050,00 | 24,52K |
| 2026-06-04 | KRW 24.850,00 | -1,58 % | KRW 25.350,00 | KRW 25.450,00 | KRW 24.800,00 | 23,16K |
| 2026-06-02 | KRW 25.250,00 | 0,00 % | KRW 25.400,00 | KRW 25.450,00 | KRW 24.600,00 | 50,02K |
| 2026-06-01 | KRW 25.250,00 | -8,68 % | KRW 26.500,00 | KRW 27.600,00 | KRW 24.950,00 | 124,42K |
| 2026-05-29 | KRW 27.650,00 | -2,12 % | KRW 28.600,00 | KRW 28.600,00 | KRW 27.100,00 | 88,85K |
| 2026-05-28 | KRW 28.250,00 | +1,07 % | KRW 28.300,00 | KRW 28.900,00 | KRW 27.350,00 | 99,75K |
| 2026-05-27 | KRW 27.950,00 | -2,61 % | KRW 28.950,00 | KRW 28.950,00 | KRW 27.750,00 | 82,94K |
| 2026-05-26 | KRW 28.700,00 | +1,77 % | KRW 28.350,00 | KRW 29.200,00 | KRW 28.050,00 | 75,98K |
| 2026-05-22 | KRW 28.200,00 | +3,30 % | KRW 27.700,00 | KRW 29.050,00 | KRW 27.400,00 | 106,82K |
| 2026-05-21 | KRW 27.300,00 | +3,02 % | KRW 27.000,00 | KRW 27.900,00 | KRW 27.000,00 | 47,08K |