HYUNDAI EVERDIGM Corp. 041440
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.620,00+70,00 (+1,07 %)
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 6.620,00 | +1,07 % | KRW 6.550,00 | KRW 6.630,00 | KRW 6.500,00 | 30,69K |
| 2026-09-30 | KRW 6.550,00 | 0,00 % | KRW 6.510,00 | KRW 6.650,00 | KRW 6.500,00 | 32,13K |
| 2026-09-29 | KRW 6.550,00 | -1,80 % | KRW 6.620,00 | KRW 6.670,00 | KRW 6.470,00 | 72,16K |
| 2026-09-28 | KRW 6.670,00 | 0,00 % | KRW 6.610,00 | KRW 6.800,00 | KRW 6.600,00 | 25,44K |
| 2026-09-23 | KRW 6.670,00 | -1,91 % | KRW 6.820,00 | KRW 7.000,00 | KRW 6.670,00 | 63,85K |
| 2026-09-22 | KRW 6.800,00 | +0,89 % | KRW 6.750,00 | KRW 6.870,00 | KRW 6.720,00 | 57,14K |
| 2026-09-21 | KRW 6.740,00 | 0,00 % | KRW 6.720,00 | KRW 6.750,00 | KRW 6.640,00 | 36,37K |
| 2026-09-18 | KRW 6.740,00 | +0,75 % | KRW 6.710,00 | KRW 6.770,00 | KRW 6.660,00 | 41,39K |
| 2026-09-17 | KRW 6.690,00 | +2,29 % | KRW 6.620,00 | KRW 6.860,00 | KRW 6.580,00 | 139,82K |
| 2026-09-16 | KRW 6.540,00 | -1,51 % | KRW 6.670,00 | KRW 6.690,00 | KRW 6.540,00 | 17,86K |
| 2026-09-15 | KRW 6.640,00 | +0,30 % | KRW 6.620,00 | KRW 6.730,00 | KRW 6.550,00 | 16,09K |
| 2026-09-14 | KRW 6.620,00 | -1,19 % | KRW 6.650,00 | KRW 6.670,00 | KRW 6.510,00 | 38,98K |
| 2026-09-11 | KRW 6.700,00 | -1,33 % | KRW 6.700,00 | KRW 6.840,00 | KRW 6.610,00 | 35,23K |
| 2026-09-10 | KRW 6.790,00 | 0,00 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.660,00 | 41,55K |
| 2026-09-09 | KRW 6.790,00 | +0,74 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.750,00 | 47,88K |
| 2026-09-08 | KRW 6.740,00 | +0,15 % | KRW 6.730,00 | KRW 6.880,00 | KRW 6.660,00 | 161,77K |
| 2026-09-07 | KRW 6.730,00 | +0,90 % | KRW 6.680,00 | KRW 6.870,00 | KRW 6.530,00 | 96,37K |
| 2026-09-04 | KRW 6.670,00 | +1,52 % | KRW 6.550,00 | KRW 6.710,00 | KRW 6.430,00 | 92,68K |
| 2026-09-03 | KRW 6.570,00 | +2,34 % | KRW 6.440,00 | KRW 7.290,00 | KRW 6.330,00 | 900,89K |
| 2026-09-02 | KRW 6.420,00 | -1,98 % | KRW 6.400,00 | KRW 6.550,00 | KRW 6.330,00 | 37,17K |
| 2026-09-01 | KRW 6.550,00 | -0,46 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.420,00 | 47,90K |
| 2026-08-31 | KRW 6.580,00 | -1,50 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.410,00 | 67,53K |
| 2026-08-28 | KRW 6.680,00 | +1,37 % | KRW 6.590,00 | KRW 6.730,00 | KRW 6.550,00 | 81,74K |
| 2026-08-27 | KRW 6.590,00 | -0,15 % | KRW 6.600,00 | KRW 6.690,00 | KRW 6.470,00 | 80,05K |
| 2026-08-26 | KRW 6.600,00 | +5,43 % | KRW 6.590,00 | KRW 6.790,00 | KRW 6.380,00 | 274,98K |
| 2026-08-25 | KRW 6.260,00 | +2,12 % | KRW 6.080,00 | KRW 6.270,00 | KRW 5.990,00 | 34,80K |
| 2026-08-24 | KRW 6.130,00 | +1,32 % | KRW 6.080,00 | KRW 6.220,00 | KRW 6.080,00 | 33,48K |
| 2026-08-21 | KRW 6.050,00 | -2,42 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.970,00 | 41,41K |
| 2026-08-20 | KRW 6.200,00 | +1,14 % | KRW 6.140,00 | KRW 6.370,00 | KRW 6.130,00 | 36,77K |
| 2026-08-19 | KRW 6.130,00 | -2,70 % | KRW 6.280,00 | KRW 6.300,00 | KRW 6.130,00 | 54,15K |
| 2026-08-18 | KRW 6.300,00 | -3,08 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.250,00 | 60,88K |
| 2026-08-14 | KRW 6.500,00 | +0,31 % | KRW 6.560,00 | KRW 6.610,00 | KRW 6.370,00 | 49,49K |
| 2026-08-13 | KRW 6.480,00 | -0,92 % | KRW 6.600,00 | KRW 6.630,00 | KRW 6.450,00 | 86,99K |
| 2026-08-12 | KRW 6.540,00 | +0,15 % | KRW 6.540,00 | KRW 6.650,00 | KRW 6.440,00 | 48,95K |
| 2026-08-11 | KRW 6.530,00 | +0,31 % | KRW 6.510,00 | KRW 6.650,00 | KRW 6.420,00 | 59,36K |
| 2026-08-10 | KRW 6.510,00 | +2,68 % | KRW 6.320,00 | KRW 6.570,00 | KRW 6.320,00 | 61,77K |
| 2026-08-07 | KRW 6.340,00 | -2,16 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.260,00 | 47,62K |
| 2026-08-06 | KRW 6.480,00 | 0,00 % | KRW 6.470,00 | KRW 6.610,00 | KRW 6.350,00 | 67,75K |
| 2026-08-05 | KRW 6.480,00 | +3,85 % | KRW 6.340,00 | KRW 6.540,00 | KRW 6.310,00 | 136,93K |
| 2026-08-04 | KRW 6.240,00 | +2,97 % | KRW 6.070,00 | KRW 6.280,00 | KRW 6.050,00 | 78,71K |
| 2026-08-03 | KRW 6.060,00 | +2,02 % | KRW 5.940,00 | KRW 6.170,00 | KRW 5.820,00 | 75,39K |
| 2026-07-31 | KRW 5.940,00 | +9,19 % | KRW 5.600,00 | KRW 5.940,00 | KRW 5.570,00 | 84,72K |
| 2026-07-30 | KRW 5.440,00 | +0,37 % | KRW 5.020,00 | KRW 5.710,00 | KRW 5.020,00 | 144,83K |
| 2026-07-29 | KRW 5.420,00 | -6,87 % | KRW 5.820,00 | KRW 5.960,00 | KRW 5.200,00 | 224,79K |
| 2026-07-28 | KRW 5.820,00 | -5,21 % | KRW 6.090,00 | KRW 6.110,00 | KRW 5.750,00 | 151,24K |
| 2026-07-27 | KRW 6.140,00 | -0,16 % | KRW 6.170,00 | KRW 6.330,00 | KRW 6.080,00 | 44,16K |
| 2026-07-24 | KRW 6.150,00 | -3,45 % | KRW 6.300,00 | KRW 6.370,00 | KRW 6.090,00 | 56,99K |
| 2026-07-23 | KRW 6.370,00 | +5,46 % | KRW 6.090,00 | KRW 6.390,00 | KRW 6.050,00 | 45,99K |
| 2026-07-22 | KRW 6.040,00 | +0,50 % | KRW 6.020,00 | KRW 6.290,00 | KRW 5.980,00 | 82,08K |
| 2026-07-21 | KRW 6.010,00 | +0,17 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.800,00 | 71,87K |
| 2026-07-20 | KRW 6.000,00 | -3,07 % | KRW 6.010,00 | KRW 6.190,00 | KRW 5.860,00 | 78,19K |
| 2026-07-16 | KRW 6.190,00 | -2,83 % | KRW 6.360,00 | KRW 6.370,00 | KRW 6.150,00 | 44,65K |
| 2026-07-15 | KRW 6.370,00 | +4,60 % | KRW 6.130,00 | KRW 6.450,00 | KRW 6.130,00 | 77,82K |
| 2026-07-14 | KRW 6.090,00 | -2,40 % | KRW 6.200,00 | KRW 6.260,00 | KRW 5.950,00 | 141,64K |
| 2026-07-13 | KRW 6.240,00 | -5,88 % | KRW 6.630,00 | KRW 6.740,00 | KRW 6.190,00 | 130,64K |
| 2026-07-10 | KRW 6.630,00 | +4,41 % | KRW 6.360,00 | KRW 6.730,00 | KRW 6.360,00 | 85,23K |
| 2026-07-09 | KRW 6.350,00 | -1,24 % | KRW 6.430,00 | KRW 6.690,00 | KRW 6.180,00 | 90,81K |
| 2026-07-08 | KRW 6.430,00 | -6,54 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.410,00 | 122,69K |
| 2026-07-07 | KRW 6.880,00 | 0,00 % | KRW 6.720,00 | KRW 7.200,00 | KRW 6.720,00 | 130,15K |
| 2026-07-06 | KRW 6.880,00 | +2,69 % | KRW 6.680,00 | KRW 6.900,00 | KRW 6.670,00 | 91,80K |
| 2026-07-03 | KRW 6.700,00 | +2,45 % | KRW 6.600,00 | KRW 6.720,00 | KRW 6.340,00 | 82,31K |
| 2026-07-02 | KRW 6.540,00 | -2,82 % | KRW 6.670,00 | KRW 6.810,00 | KRW 6.410,00 | 78,31K |
| 2026-07-01 | KRW 6.730,00 | +2,59 % | KRW 6.620,00 | KRW 6.880,00 | KRW 6.560,00 | 79,89K |
| 2026-06-30 | KRW 6.560,00 | -1,65 % | KRW 6.780,00 | KRW 6.820,00 | KRW 6.540,00 | 45,11K |
| 2026-06-29 | KRW 6.670,00 | +9,52 % | KRW 6.120,00 | KRW 6.790,00 | KRW 6.120,00 | 144,24K |
| 2026-06-26 | KRW 6.090,00 | -9,10 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.090,00 | 249,45K |
| 2026-06-25 | KRW 6.700,00 | 0,00 % | KRW 6.710,00 | KRW 6.950,00 | KRW 6.670,00 | 171,74K |
| 2026-06-24 | KRW 6.700,00 | -3,32 % | KRW 6.810,00 | KRW 6.980,00 | KRW 6.550,00 | 251,39K |
| 2026-06-23 | KRW 6.930,00 | -4,94 % | KRW 7.240,00 | KRW 7.360,00 | KRW 6.930,00 | 199,22K |
| 2026-06-22 | KRW 7.290,00 | -2,28 % | KRW 7.280,00 | KRW 7.500,00 | KRW 7.240,00 | 147,82K |
| 2026-06-19 | KRW 7.460,00 | -4,36 % | KRW 7.840,00 | KRW 7.880,00 | KRW 7.310,00 | 210,24K |
| 2026-06-18 | KRW 7.800,00 | -7,36 % | KRW 8.380,00 | KRW 8.410,00 | KRW 7.740,00 | 252,44K |
| 2026-06-17 | KRW 8.420,00 | +0,96 % | KRW 8.460,00 | KRW 8.720,00 | KRW 8.310,00 | 271,56K |
| 2026-06-16 | KRW 8.340,00 | +1,96 % | KRW 8.200,00 | KRW 8.830,00 | KRW 8.000,00 | 500,19K |
| 2026-06-15 | KRW 8.180,00 | +0,74 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.180,00 | 387,38K |
| 2026-06-12 | KRW 8.120,00 | +6,98 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.030,00 | 334,28K |
| 2026-06-11 | KRW 7.590,00 | -0,26 % | KRW 7.510,00 | KRW 7.670,00 | KRW 7.450,00 | 104,46K |
| 2026-06-10 | KRW 7.610,00 | -0,78 % | KRW 7.520,00 | KRW 7.840,00 | KRW 7.440,00 | 152 |
| 2026-06-09 | KRW 7.670,00 | +4,92 % | KRW 7.400,00 | KRW 7.850,00 | KRW 7.400,00 | 191,00K |
| 2026-06-08 | KRW 7.310,00 | -8,40 % | KRW 7.500,00 | KRW 7.740,00 | KRW 7.300,00 | 244,46K |
| 2026-06-05 | KRW 7.980,00 | -0,13 % | KRW 8.000,00 | KRW 8.180,00 | KRW 7.750,00 | 191,15K |
| 2026-06-04 | KRW 7.990,00 | -0,75 % | KRW 8.030,00 | KRW 8.250,00 | KRW 7.990,00 | 136,84K |
| 2026-06-02 | KRW 8.050,00 | +0,37 % | KRW 8.010,00 | KRW 8.210,00 | KRW 7.600,00 | 234,15K |
| 2026-06-01 | KRW 8.020,00 | -8,03 % | KRW 8.220,00 | KRW 8.400,00 | KRW 7.930,00 | 293,50K |
| 2026-05-29 | KRW 8.720,00 | +7,39 % | KRW 8.380,00 | KRW 8.720,00 | KRW 8.030,00 | 339,03K |
| 2026-05-28 | KRW 8.120,00 | -3,68 % | KRW 8.390,00 | KRW 8.390,00 | KRW 7.870,00 | 286,89K |
| 2026-05-27 | KRW 8.430,00 | -2,09 % | KRW 8.620,00 | KRW 8.650,00 | KRW 8.290,00 | 237,63K |
| 2026-05-26 | KRW 8.610,00 | -0,46 % | KRW 8.870,00 | KRW 8.950,00 | KRW 8.570,00 | 280,98K |
| 2026-05-22 | KRW 8.650,00 | +3,72 % | KRW 8.590,00 | KRW 8.690,00 | KRW 8.400,00 | 199,27K |
| 2026-05-21 | KRW 8.340,00 | +4,91 % | KRW 8.290,00 | KRW 8.470,00 | KRW 8.210,00 | 228,73K |