Hyundai Elevator Co., Ltd 017800
KRX · Südkorea · Produzierendes Gewerbe
KRW 72.100,00-900,00 (-1,23 %)
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 72.100,00 | -1,23 % | KRW 73.500,00 | KRW 73.500,00 | KRW 71.700,00 | 124,83K |
| 2026-09-30 | KRW 73.000,00 | -0,95 % | KRW 73.800,00 | KRW 74.100,00 | KRW 72.900,00 | 52,89K |
| 2026-09-29 | KRW 73.700,00 | -0,27 % | KRW 73.900,00 | KRW 73.900,00 | KRW 72.900,00 | 76,62K |
| 2026-09-28 | KRW 73.900,00 | +0,27 % | KRW 73.800,00 | KRW 74.300,00 | KRW 73.100,00 | 81,25K |
| 2026-09-23 | KRW 73.700,00 | -0,54 % | KRW 74.300,00 | KRW 74.700,00 | KRW 73.300,00 | 67,39K |
| 2026-09-22 | KRW 74.100,00 | +0,14 % | KRW 74.300,00 | KRW 74.700,00 | KRW 73.800,00 | 100,76K |
| 2026-09-21 | KRW 74.000,00 | +0,95 % | KRW 73.900,00 | KRW 74.300,00 | KRW 73.100,00 | 45,55K |
| 2026-09-18 | KRW 73.300,00 | -0,27 % | KRW 74.700,00 | KRW 74.700,00 | KRW 73.100,00 | 78,59K |
| 2026-09-17 | KRW 73.500,00 | +0,96 % | KRW 73.400,00 | KRW 74.800,00 | KRW 72.800,00 | 97,64K |
| 2026-09-16 | KRW 72.800,00 | -0,41 % | KRW 73.400,00 | KRW 73.500,00 | KRW 72.300,00 | 67,31K |
| 2026-09-15 | KRW 73.100,00 | -2,27 % | KRW 74.100,00 | KRW 74.400,00 | KRW 72.800,00 | 64,43K |
| 2026-09-14 | KRW 74.800,00 | +0,67 % | KRW 73.600,00 | KRW 75.100,00 | KRW 73.100,00 | 59,89K |
| 2026-09-11 | KRW 74.300,00 | -0,93 % | KRW 73.700,00 | KRW 74.700,00 | KRW 73.700,00 | 62,41K |
| 2026-09-10 | KRW 75.000,00 | -0,92 % | KRW 74.900,00 | KRW 75.600,00 | KRW 74.400,00 | 150,05K |
| 2026-09-09 | KRW 75.700,00 | +1,20 % | KRW 74.800,00 | KRW 75.900,00 | KRW 74.700,00 | 57,68K |
| 2026-09-08 | KRW 74.800,00 | -0,93 % | KRW 75.600,00 | KRW 76.200,00 | KRW 74.600,00 | 59,84K |
| 2026-09-07 | KRW 75.500,00 | +0,80 % | KRW 75.200,00 | KRW 75.500,00 | KRW 74.200,00 | 59,24K |
| 2026-09-04 | KRW 74.900,00 | +0,27 % | KRW 75.600,00 | KRW 75.600,00 | KRW 74.500,00 | 54,08K |
| 2026-09-03 | KRW 74.700,00 | +2,61 % | KRW 72.900,00 | KRW 76.000,00 | KRW 72.200,00 | 126,76K |
| 2026-09-02 | KRW 72.800,00 | -2,67 % | KRW 73.500,00 | KRW 74.400,00 | KRW 72.500,00 | 138,56K |
| 2026-09-01 | KRW 74.800,00 | +0,81 % | KRW 73.600,00 | KRW 75.300,00 | KRW 73.300,00 | 102,60K |
| 2026-08-31 | KRW 74.200,00 | -1,85 % | KRW 74.900,00 | KRW 75.200,00 | KRW 73.800,00 | 91,98K |
| 2026-08-28 | KRW 75.600,00 | +0,13 % | KRW 74.700,00 | KRW 75.600,00 | KRW 74.200,00 | 70,61K |
| 2026-08-27 | KRW 75.500,00 | -0,13 % | KRW 76.200,00 | KRW 76.800,00 | KRW 75.200,00 | 120,43K |
| 2026-08-26 | KRW 75.600,00 | +1,48 % | KRW 74.600,00 | KRW 75.900,00 | KRW 74.100,00 | 100,27K |
| 2026-08-25 | KRW 74.500,00 | +1,36 % | KRW 73.500,00 | KRW 74.500,00 | KRW 72.500,00 | 80,03K |
| 2026-08-24 | KRW 73.500,00 | +1,80 % | KRW 72.300,00 | KRW 73.900,00 | KRW 71.500,00 | 131,24K |
| 2026-08-21 | KRW 72.200,00 | -0,55 % | KRW 71.700,00 | KRW 73.200,00 | KRW 69.500,00 | 149,69K |
| 2026-08-20 | KRW 72.600,00 | -2,16 % | KRW 73.400,00 | KRW 74.100,00 | KRW 72.300,00 | 183,52K |
| 2026-08-19 | KRW 74.200,00 | -0,13 % | KRW 78.700,00 | KRW 80.000,00 | KRW 72.200,00 | 607,23K |
| 2026-08-18 | KRW 74.300,00 | +2,48 % | KRW 78.200,00 | KRW 79.000,00 | KRW 73.300,00 | 371,90K |
| 2026-08-14 | KRW 72.500,00 | +0,83 % | KRW 71.900,00 | KRW 72.900,00 | KRW 71.100,00 | 78,83K |
| 2026-08-13 | KRW 71.900,00 | +1,41 % | KRW 70.900,00 | KRW 71.900,00 | KRW 70.500,00 | 199,10K |
| 2026-08-12 | KRW 70.900,00 | -0,14 % | KRW 70.900,00 | KRW 71.300,00 | KRW 69.900,00 | 105,37K |
| 2026-08-11 | KRW 71.000,00 | -3,27 % | KRW 73.400,00 | KRW 73.500,00 | KRW 70.800,00 | 88,22K |
| 2026-08-10 | KRW 73.400,00 | +1,24 % | KRW 72.600,00 | KRW 73.500,00 | KRW 71.600,00 | 100,12K |
| 2026-08-07 | KRW 72.500,00 | +0,14 % | KRW 72.000,00 | KRW 72.900,00 | KRW 71.600,00 | 87,95K |
| 2026-08-06 | KRW 72.400,00 | +1,69 % | KRW 70.900,00 | KRW 72.400,00 | KRW 70.600,00 | 64,72K |
| 2026-08-05 | KRW 71.200,00 | +2,89 % | KRW 69.700,00 | KRW 72.300,00 | KRW 69.700,00 | 87,40K |
| 2026-08-04 | KRW 69.200,00 | +2,22 % | KRW 66.500,00 | KRW 69.600,00 | KRW 66.400,00 | 87,41K |
| 2026-08-03 | KRW 67.700,00 | -0,29 % | KRW 66.900,00 | KRW 68.400,00 | KRW 66.300,00 | 78,90K |
| 2026-07-31 | KRW 67.900,00 | +2,11 % | KRW 68.500,00 | KRW 68.700,00 | KRW 66.200,00 | 173,76K |
| 2026-07-30 | KRW 66.500,00 | +2,31 % | KRW 63.700,00 | KRW 68.400,00 | KRW 63.500,00 | 135,35K |
| 2026-07-29 | KRW 65.000,00 | -4,41 % | KRW 69.300,00 | KRW 69.900,00 | KRW 61.800,00 | 202,13K |
| 2026-07-28 | KRW 68.000,00 | -4,23 % | KRW 69.800,00 | KRW 70.300,00 | KRW 67.300,00 | 144,72K |
| 2026-07-27 | KRW 71.000,00 | +2,16 % | KRW 70.700,00 | KRW 71.800,00 | KRW 69.800,00 | 105,14K |
| 2026-07-24 | KRW 69.500,00 | -1,28 % | KRW 69.200,00 | KRW 70.800,00 | KRW 68.300,00 | 79,83K |
| 2026-07-23 | KRW 70.400,00 | +3,99 % | KRW 68.000,00 | KRW 70.400,00 | KRW 67.800,00 | 86,08K |
| 2026-07-22 | KRW 67.700,00 | +1,04 % | KRW 67.400,00 | KRW 69.800,00 | KRW 67.400,00 | 111,03K |
| 2026-07-21 | KRW 67.000,00 | +0,90 % | KRW 66.500,00 | KRW 67.800,00 | KRW 66.200,00 | 96,12K |
| 2026-07-20 | KRW 66.400,00 | -3,63 % | KRW 68.800,00 | KRW 68.800,00 | KRW 66.300,00 | 145,18K |
| 2026-07-16 | KRW 68.900,00 | -0,14 % | KRW 69.000,00 | KRW 70.000,00 | KRW 67.700,00 | 100,59K |
| 2026-07-15 | KRW 69.000,00 | +0,58 % | KRW 69.900,00 | KRW 70.800,00 | KRW 68.700,00 | 77,83K |
| 2026-07-14 | KRW 68.600,00 | -0,15 % | KRW 69.500,00 | KRW 69.600,00 | KRW 67.800,00 | 101,06K |
| 2026-07-13 | KRW 68.700,00 | -1,15 % | KRW 69.500,00 | KRW 71.100,00 | KRW 68.100,00 | 95,25K |
| 2026-07-10 | KRW 69.500,00 | +1,91 % | KRW 69.600,00 | KRW 71.000,00 | KRW 68.900,00 | 110,55K |
| 2026-07-09 | KRW 68.200,00 | -1,59 % | KRW 69.300,00 | KRW 69.900,00 | KRW 67.100,00 | 210,16K |
| 2026-07-08 | KRW 69.300,00 | -3,48 % | KRW 71.200,00 | KRW 71.700,00 | KRW 68.400,00 | 150,54K |
| 2026-07-07 | KRW 71.800,00 | +0,42 % | KRW 71.100,00 | KRW 72.200,00 | KRW 70.000,00 | 85,86K |
| 2026-07-06 | KRW 71.500,00 | -0,83 % | KRW 72.800,00 | KRW 73.200,00 | KRW 69.900,00 | 75,39K |
| 2026-07-03 | KRW 72.100,00 | +1,12 % | KRW 72.400,00 | KRW 72.900,00 | KRW 69.700,00 | 116,03K |
| 2026-07-02 | KRW 71.300,00 | -1,66 % | KRW 72.600,00 | KRW 74.500,00 | KRW 70.500,00 | 121,18K |
| 2026-07-01 | KRW 72.500,00 | +1,97 % | KRW 72.700,00 | KRW 73.900,00 | KRW 71.900,00 | 121,27K |
| 2026-06-30 | KRW 71.100,00 | -1,39 % | KRW 72.500,00 | KRW 72.500,00 | KRW 69.500,00 | 116,67K |
| 2026-06-29 | KRW 72.100,00 | +4,34 % | KRW 68.700,00 | KRW 72.400,00 | KRW 68.600,00 | 152,55K |
| 2026-06-26 | KRW 69.100,00 | -2,40 % | KRW 70.800,00 | KRW 70.900,00 | KRW 67.000,00 | 183,37K |
| 2026-06-25 | KRW 70.800,00 | -1,67 % | KRW 72.100,00 | KRW 73.600,00 | KRW 70.100,00 | 161,25K |
| 2026-06-24 | KRW 72.000,00 | +1,41 % | KRW 71.000,00 | KRW 73.200,00 | KRW 70.100,00 | 161,44K |
| 2026-06-23 | KRW 71.000,00 | -4,70 % | KRW 74.700,00 | KRW 75.100,00 | KRW 71.000,00 | 140,37K |
| 2026-06-22 | KRW 74.500,00 | -2,74 % | KRW 76.600,00 | KRW 77.400,00 | KRW 74.100,00 | 166,27K |
| 2026-06-19 | KRW 76.600,00 | -2,92 % | KRW 78.900,00 | KRW 78.900,00 | KRW 75.000,00 | 249,88K |
| 2026-06-18 | KRW 78.900,00 | -4,36 % | KRW 82.500,00 | KRW 83.100,00 | KRW 78.600,00 | 201,22K |
| 2026-06-17 | KRW 82.500,00 | -0,12 % | KRW 82.700,00 | KRW 83.900,00 | KRW 81.700,00 | 187,76K |
| 2026-06-16 | KRW 82.600,00 | -1,08 % | KRW 83.700,00 | KRW 85.000,00 | KRW 81.500,00 | 671,90K |
| 2026-06-15 | KRW 83.500,00 | +4,51 % | KRW 83.400,00 | KRW 84.900,00 | KRW 81.900,00 | 323,48K |
| 2026-06-12 | KRW 79.900,00 | +0,63 % | KRW 81.300,00 | KRW 82.000,00 | KRW 79.100,00 | 365,16K |
| 2026-06-11 | KRW 79.400,00 | +4,34 % | KRW 75.500,00 | KRW 80.700,00 | KRW 73.500,00 | 652,32K |
| 2026-06-10 | KRW 76.100,00 | -0,78 % | KRW 74.900,00 | KRW 77.500,00 | KRW 74.600,00 | 40 |
| 2026-06-09 | KRW 76.700,00 | +2,40 % | KRW 74.900,00 | KRW 78.600,00 | KRW 74.900,00 | 144,72K |
| 2026-06-08 | KRW 74.900,00 | -3,35 % | KRW 74.200,00 | KRW 77.000,00 | KRW 73.400,00 | 191,76K |
| 2026-06-05 | KRW 77.500,00 | +0,39 % | KRW 77.200,00 | KRW 77.900,00 | KRW 75.100,00 | 134,96K |
| 2026-06-04 | KRW 77.200,00 | +0,92 % | KRW 76.300,00 | KRW 78.200,00 | KRW 75.800,00 | 178,28K |
| 2026-06-02 | KRW 76.500,00 | -3,53 % | KRW 78.600,00 | KRW 78.800,00 | KRW 75.500,00 | 316,05K |
| 2026-06-01 | KRW 79.300,00 | +0,63 % | KRW 80.200,00 | KRW 81.300,00 | KRW 78.600,00 | 264,19K |
| 2026-05-29 | KRW 78.800,00 | -1,99 % | KRW 81.300,00 | KRW 81.400,00 | KRW 77.600,00 | 273,26K |
| 2026-05-28 | KRW 80.400,00 | -0,99 % | KRW 81.600,00 | KRW 81.700,00 | KRW 78.100,00 | 337,97K |
| 2026-05-27 | KRW 81.200,00 | -3,68 % | KRW 84.600,00 | KRW 84.600,00 | KRW 80.900,00 | 389,67K |
| 2026-05-26 | KRW 84.300,00 | 0,00 % | KRW 87.500,00 | KRW 87.800,00 | KRW 83.400,00 | 299,81K |
| 2026-05-22 | KRW 84.300,00 | +1,44 % | KRW 84.100,00 | KRW 85.400,00 | KRW 81.500,00 | 343,49K |
| 2026-05-21 | KRW 83.100,00 | +2,34 % | KRW 83.000,00 | KRW 83.500,00 | KRW 81.500,00 | 238,87K |