HYUNDAI HT CO LTD. 039010
KRX · Südkorea · Elektronische Technologie
KRW 8.280,00-70,00 (-0,84 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 8.280,00 | -0,84 % | KRW 8.300,00 | KRW 8.330,00 | KRW 8.170,00 | 4,06K |
| 2026-10-01 | KRW 8.350,00 | -0,83 % | KRW 8.420,00 | KRW 8.500,00 | KRW 8.150,00 | 24,60K |
| 2026-09-30 | KRW 8.420,00 | +3,69 % | KRW 8.100,00 | KRW 8.420,00 | KRW 7.880,00 | 23,38K |
| 2026-09-29 | KRW 8.120,00 | -3,45 % | KRW 8.390,00 | KRW 8.410,00 | KRW 7.930,00 | 24,21K |
| 2026-09-28 | KRW 8.410,00 | -1,52 % | KRW 8.540,00 | KRW 8.600,00 | KRW 8.300,00 | 52,10K |
| 2026-09-23 | KRW 8.540,00 | +0,35 % | KRW 8.560,00 | KRW 8.770,00 | KRW 8.450,00 | 57,90K |
| 2026-09-22 | KRW 8.510,00 | +6,64 % | KRW 8.100,00 | KRW 8.590,00 | KRW 8.010,00 | 82,70K |
| 2026-09-21 | KRW 7.980,00 | -1,12 % | KRW 8.070,00 | KRW 8.160,00 | KRW 7.850,00 | 29,53K |
| 2026-09-18 | KRW 8.070,00 | +1,89 % | KRW 7.920,00 | KRW 8.190,00 | KRW 7.850,00 | 19,20K |
| 2026-09-17 | KRW 7.920,00 | +1,02 % | KRW 7.870,00 | KRW 7.940,00 | KRW 7.700,00 | 18,49K |
| 2026-09-16 | KRW 7.840,00 | -0,13 % | KRW 7.850,00 | KRW 7.900,00 | KRW 7.770,00 | 12,13K |
| 2026-09-15 | KRW 7.850,00 | +0,64 % | KRW 7.800,00 | KRW 7.920,00 | KRW 7.750,00 | 13,01K |
| 2026-09-14 | KRW 7.800,00 | -3,94 % | KRW 8.110,00 | KRW 8.120,00 | KRW 7.700,00 | 37,95K |
| 2026-09-11 | KRW 8.120,00 | -0,61 % | KRW 8.210,00 | KRW 8.210,00 | KRW 8.040,00 | 5,01K |
| 2026-09-10 | KRW 8.170,00 | +0,86 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.060,00 | 9,15K |
| 2026-09-09 | KRW 8.100,00 | -2,17 % | KRW 8.280,00 | KRW 8.390,00 | KRW 8.020,00 | 44,36K |
| 2026-09-08 | KRW 8.280,00 | +4,55 % | KRW 7.980,00 | KRW 8.400,00 | KRW 7.790,00 | 93,82K |
| 2026-09-07 | KRW 7.920,00 | -0,13 % | KRW 7.930,00 | KRW 7.930,00 | KRW 7.710,00 | 20,09K |
| 2026-09-04 | KRW 7.930,00 | +5,17 % | KRW 7.510,00 | KRW 8.060,00 | KRW 7.510,00 | 86,75K |
| 2026-09-03 | KRW 7.540,00 | -1,82 % | KRW 7.630,00 | KRW 7.680,00 | KRW 7.450,00 | 38,51K |
| 2026-09-02 | KRW 7.680,00 | +1,19 % | KRW 7.590,00 | KRW 7.700,00 | KRW 7.430,00 | 11,09K |
| 2026-09-01 | KRW 7.590,00 | -0,39 % | KRW 7.600,00 | KRW 7.680,00 | KRW 7.450,00 | 13,52K |
| 2026-08-31 | KRW 7.620,00 | +1,06 % | KRW 7.460,00 | KRW 7.630,00 | KRW 7.150,00 | 20,09K |
| 2026-08-28 | KRW 7.540,00 | +0,53 % | KRW 7.530,00 | KRW 7.660,00 | KRW 7.360,00 | 28,38K |
| 2026-08-27 | KRW 7.500,00 | -1,45 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.440,00 | 12,21K |
| 2026-08-26 | KRW 7.610,00 | -1,17 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.550,00 | 5,32K |
| 2026-08-25 | KRW 7.700,00 | +3,49 % | KRW 7.380,00 | KRW 7.710,00 | KRW 7.120,00 | 28,90K |
| 2026-08-24 | KRW 7.440,00 | +3,91 % | KRW 7.160,00 | KRW 7.610,00 | KRW 7.030,00 | 50,73K |
| 2026-08-21 | KRW 7.160,00 | -1,92 % | KRW 7.200,00 | KRW 7.430,00 | KRW 7.050,00 | 54,99K |
| 2026-08-20 | KRW 7.300,00 | +1,81 % | KRW 7.170,00 | KRW 7.490,00 | KRW 6.980,00 | 53,15K |
| 2026-08-19 | KRW 7.170,00 | -10,26 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.030,00 | 103,39K |
| 2026-08-18 | KRW 7.990,00 | +6,96 % | KRW 7.510,00 | KRW 8.370,00 | KRW 7.340,00 | 232,59K |
| 2026-08-14 | KRW 7.470,00 | -4,35 % | KRW 7.780,00 | KRW 7.860,00 | KRW 7.200,00 | 95,98K |
| 2026-08-13 | KRW 7.810,00 | -2,25 % | KRW 7.900,00 | KRW 8.090,00 | KRW 7.700,00 | 81,26K |
| 2026-08-12 | KRW 7.990,00 | -1,11 % | KRW 8.180,00 | KRW 8.240,00 | KRW 7.800,00 | 87,30K |
| 2026-08-11 | KRW 8.080,00 | -0,86 % | KRW 8.070,00 | KRW 8.170,00 | KRW 7.740,00 | 87,69K |
| 2026-08-10 | KRW 8.150,00 | +0,37 % | KRW 8.100,00 | KRW 8.180,00 | KRW 7.470,00 | 125,89K |
| 2026-08-07 | KRW 8.120,00 | +4,37 % | KRW 7.800,00 | KRW 8.420,00 | KRW 7.750,00 | 139,75K |
| 2026-08-06 | KRW 7.780,00 | +5,71 % | KRW 7.450,00 | KRW 7.820,00 | KRW 7.300,00 | 82,77K |
| 2026-08-05 | KRW 7.360,00 | +6,82 % | KRW 7.050,00 | KRW 7.450,00 | KRW 6.980,00 | 72,46K |
| 2026-08-04 | KRW 6.890,00 | +2,07 % | KRW 6.820,00 | KRW 6.930,00 | KRW 6.520,00 | 46,41K |
| 2026-08-03 | KRW 6.750,00 | +11,02 % | KRW 6.080,00 | KRW 6.890,00 | KRW 6.080,00 | 105,68K |
| 2026-07-31 | KRW 6.080,00 | +4,11 % | KRW 5.860,00 | KRW 6.120,00 | KRW 5.860,00 | 52,29K |
| 2026-07-30 | KRW 5.840,00 | -1,35 % | KRW 5.750,00 | KRW 6.050,00 | KRW 5.600,00 | 104,42K |
| 2026-07-29 | KRW 5.920,00 | -4,05 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.550,00 | 65,93K |
| 2026-07-28 | KRW 6.170,00 | -3,29 % | KRW 6.190,00 | KRW 6.490,00 | KRW 6.000,00 | 31,00K |
| 2026-07-27 | KRW 6.380,00 | -0,62 % | KRW 6.440,00 | KRW 6.660,00 | KRW 6.270,00 | 96,28K |
| 2026-07-24 | KRW 6.420,00 | -7,09 % | KRW 6.850,00 | KRW 6.900,00 | KRW 6.420,00 | 152,53K |
| 2026-07-23 | KRW 6.910,00 | -3,09 % | KRW 7.190,00 | KRW 7.290,00 | KRW 6.890,00 | 103,94K |
| 2026-07-22 | KRW 7.130,00 | -5,06 % | KRW 7.620,00 | KRW 7.680,00 | KRW 7.070,00 | 78,05K |
| 2026-07-21 | KRW 7.510,00 | +0,13 % | KRW 7.460,00 | KRW 7.590,00 | KRW 7.180,00 | 64,18K |
| 2026-07-20 | KRW 7.500,00 | -4,46 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.400,00 | 39,20K |
| 2026-07-16 | KRW 7.850,00 | -0,51 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.620,00 | 35,21K |
| 2026-07-15 | KRW 7.890,00 | +1,41 % | KRW 7.930,00 | KRW 7.940,00 | KRW 7.700,00 | 54,11K |
| 2026-07-14 | KRW 7.780,00 | -5,58 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.550,00 | 115,42K |
| 2026-07-13 | KRW 8.240,00 | -0,36 % | KRW 8.390,00 | KRW 8.400,00 | KRW 7.930,00 | 40,65K |
| 2026-07-10 | KRW 8.270,00 | +2,48 % | KRW 8.280,00 | KRW 8.400,00 | KRW 7.960,00 | 115,02K |
| 2026-07-09 | KRW 8.070,00 | +4,53 % | KRW 7.720,00 | KRW 8.110,00 | KRW 7.660,00 | 76,31K |
| 2026-07-08 | KRW 7.720,00 | +5,75 % | KRW 7.360,00 | KRW 8.290,00 | KRW 7.150,00 | 177,24K |
| 2026-07-07 | KRW 7.300,00 | -9,65 % | KRW 7.800,00 | KRW 8.080,00 | KRW 7.200,00 | 119,14K |
| 2026-07-06 | KRW 8.080,00 | +5,62 % | KRW 7.800,00 | KRW 8.180,00 | KRW 7.400,00 | 69,22K |
| 2026-07-03 | KRW 7.650,00 | +4,37 % | KRW 7.390,00 | KRW 7.690,00 | KRW 7.160,00 | 31,64K |
| 2026-07-02 | KRW 7.330,00 | -2,14 % | KRW 7.320,00 | KRW 7.480,00 | KRW 7.100,00 | 37,09K |
| 2026-07-01 | KRW 7.490,00 | +3,60 % | KRW 7.250,00 | KRW 7.670,00 | KRW 7.110,00 | 34,09K |
| 2026-06-30 | KRW 7.230,00 | -1,36 % | KRW 7.330,00 | KRW 7.570,00 | KRW 7.180,00 | 17,83K |
| 2026-06-29 | KRW 7.330,00 | +2,81 % | KRW 7.140,00 | KRW 7.460,00 | KRW 7.010,00 | 41,77K |
| 2026-06-26 | KRW 7.130,00 | -0,97 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.810,00 | 65,62K |
| 2026-06-25 | KRW 7.200,00 | -1,50 % | KRW 7.400,00 | KRW 7.800,00 | KRW 7.050,00 | 34,69K |
| 2026-06-24 | KRW 7.310,00 | -1,22 % | KRW 7.420,00 | KRW 7.650,00 | KRW 7.270,00 | 77,87K |
| 2026-06-23 | KRW 7.400,00 | -11,69 % | KRW 8.330,00 | KRW 8.390,00 | KRW 7.400,00 | 107,62K |
| 2026-06-22 | KRW 8.380,00 | -2,44 % | KRW 8.590,00 | KRW 8.900,00 | KRW 8.300,00 | 22,43K |
| 2026-06-19 | KRW 8.590,00 | -4,34 % | KRW 8.980,00 | KRW 9.240,00 | KRW 8.350,00 | 94,01K |
| 2026-06-18 | KRW 8.980,00 | -3,96 % | KRW 9.350,00 | KRW 9.500,00 | KRW 8.950,00 | 46,90K |
| 2026-06-17 | KRW 9.350,00 | -3,21 % | KRW 9.820,00 | KRW 9.820,00 | KRW 9.300,00 | 55,40K |
| 2026-06-16 | KRW 9.660,00 | -5,57 % | KRW 10.050,00 | KRW 10.220,00 | KRW 9.660,00 | 97,56K |
| 2026-06-15 | KRW 10.230,00 | -9,23 % | KRW 11.280,00 | KRW 11.480,00 | KRW 10.190,00 | 123,43K |
| 2026-06-12 | KRW 11.270,00 | +3,49 % | KRW 10.800,00 | KRW 11.440,00 | KRW 10.780,00 | 104,58K |
| 2026-06-11 | KRW 10.890,00 | -2,77 % | KRW 11.200,00 | KRW 11.350,00 | KRW 10.550,00 | 81,51K |
| 2026-06-10 | KRW 11.200,00 | +3,04 % | KRW 10.870,00 | KRW 11.730,00 | KRW 10.760,00 | 460 |
| 2026-06-09 | KRW 10.870,00 | +10,81 % | KRW 9.820,00 | KRW 11.340,00 | KRW 9.820,00 | 189,87K |
| 2026-06-08 | KRW 9.810,00 | -1,11 % | KRW 9.490,00 | KRW 10.290,00 | KRW 8.850,00 | 157,70K |
| 2026-06-05 | KRW 9.920,00 | -0,80 % | KRW 9.830,00 | KRW 10.170,00 | KRW 9.660,00 | 60,91K |
| 2026-06-04 | KRW 10.000,00 | -7,15 % | KRW 10.800,00 | KRW 10.800,00 | KRW 9.990,00 | 123,33K |
| 2026-06-02 | KRW 10.770,00 | +3,06 % | KRW 10.660,00 | KRW 11.300,00 | KRW 10.260,00 | 208,03K |
| 2026-06-01 | KRW 10.450,00 | +6,85 % | KRW 9.780,00 | KRW 10.600,00 | KRW 9.690,00 | 151,75K |
| 2026-05-29 | KRW 9.780,00 | -1,91 % | KRW 9.970,00 | KRW 10.090,00 | KRW 9.540,00 | 59,38K |
| 2026-05-28 | KRW 9.970,00 | +1,73 % | KRW 9.880,00 | KRW 10.050,00 | KRW 9.540,00 | 97,40K |
| 2026-05-27 | KRW 9.800,00 | +4,81 % | KRW 9.360,00 | KRW 9.820,00 | KRW 9.110,00 | 78,74K |
| 2026-05-26 | KRW 9.350,00 | -2,09 % | KRW 9.700,00 | KRW 9.700,00 | KRW 9.130,00 | 60,53K |
| 2026-05-22 | KRW 9.550,00 | +2,14 % | KRW 9.350,00 | KRW 9.730,00 | KRW 9.350,00 | 30,93K |