Hyundai Rotem Co. 064350
KRX · Südkorea · Produzierendes Gewerbe
KRW 112.500,00+900,00 (+0,81 %)
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 112.500,00 | +0,81 % | KRW 111.600,00 | KRW 113.100,00 | KRW 110.100,00 | 393,94K |
| 2026-09-30 | KRW 111.600,00 | -0,62 % | KRW 112.500,00 | KRW 116.400,00 | KRW 111.300,00 | 562,13K |
| 2026-09-29 | KRW 112.300,00 | -2,94 % | KRW 114.900,00 | KRW 115.700,00 | KRW 110.700,00 | 382,45K |
| 2026-09-28 | KRW 115.700,00 | -0,17 % | KRW 116.000,00 | KRW 119.400,00 | KRW 113.500,00 | 377,51K |
| 2026-09-23 | KRW 115.900,00 | -1,02 % | KRW 118.100,00 | KRW 119.100,00 | KRW 114.700,00 | 219,44K |
| 2026-09-22 | KRW 117.100,00 | -1,43 % | KRW 120.000,00 | KRW 120.000,00 | KRW 117.100,00 | 274,17K |
| 2026-09-21 | KRW 118.800,00 | -3,02 % | KRW 124.000,00 | KRW 124.400,00 | KRW 118.800,00 | 288,15K |
| 2026-09-18 | KRW 122.500,00 | +0,16 % | KRW 123.400,00 | KRW 124.300,00 | KRW 121.600,00 | 435,21K |
| 2026-09-17 | KRW 122.300,00 | +2,34 % | KRW 120.000,00 | KRW 124.100,00 | KRW 119.900,00 | 249,75K |
| 2026-09-16 | KRW 119.500,00 | -1,57 % | KRW 122.000,00 | KRW 122.300,00 | KRW 118.200,00 | 249,99K |
| 2026-09-15 | KRW 121.400,00 | -2,41 % | KRW 120.600,00 | KRW 123.500,00 | KRW 120.300,00 | 233,83K |
| 2026-09-14 | KRW 124.400,00 | +0,24 % | KRW 122.900,00 | KRW 125.800,00 | KRW 121.000,00 | 252,56K |
| 2026-09-11 | KRW 124.100,00 | +0,16 % | KRW 121.900,00 | KRW 125.000,00 | KRW 120.400,00 | 238,35K |
| 2026-09-10 | KRW 123.900,00 | -1,74 % | KRW 124.400,00 | KRW 125.400,00 | KRW 120.300,00 | 493,41K |
| 2026-09-09 | KRW 126.100,00 | -0,16 % | KRW 126.600,00 | KRW 128.100,00 | KRW 124.400,00 | 350,24K |
| 2026-09-08 | KRW 126.300,00 | -0,71 % | KRW 129.000,00 | KRW 131.800,00 | KRW 126.300,00 | 230,45K |
| 2026-09-07 | KRW 127.200,00 | +0,32 % | KRW 129.100,00 | KRW 129.200,00 | KRW 124.300,00 | 371,25K |
| 2026-09-04 | KRW 126.800,00 | +0,32 % | KRW 127.000,00 | KRW 128.800,00 | KRW 125.400,00 | 162,38K |
| 2026-09-03 | KRW 126.400,00 | +2,85 % | KRW 123.600,00 | KRW 128.600,00 | KRW 121.500,00 | 319,30K |
| 2026-09-02 | KRW 122.900,00 | -5,68 % | KRW 127.200,00 | KRW 129.600,00 | KRW 122.300,00 | 394,46K |
| 2026-09-01 | KRW 130.300,00 | -4,33 % | KRW 135.600,00 | KRW 137.100,00 | KRW 129.000,00 | 482,57K |
| 2026-08-31 | KRW 136.200,00 | -2,08 % | KRW 138.700,00 | KRW 138.700,00 | KRW 134.200,00 | 323,67K |
| 2026-08-28 | KRW 139.100,00 | +0,36 % | KRW 136.000,00 | KRW 141.300,00 | KRW 134.500,00 | 252,37K |
| 2026-08-27 | KRW 138.600,00 | +1,61 % | KRW 139.000,00 | KRW 141.000,00 | KRW 137.000,00 | 266,33K |
| 2026-08-26 | KRW 136.400,00 | +2,10 % | KRW 134.900,00 | KRW 136.900,00 | KRW 131.100,00 | 229,17K |
| 2026-08-25 | KRW 133.600,00 | -0,45 % | KRW 133.800,00 | KRW 133.900,00 | KRW 128.000,00 | 322,81K |
| 2026-08-24 | KRW 134.200,00 | +3,15 % | KRW 131.400,00 | KRW 135.200,00 | KRW 130.300,00 | 292,09K |
| 2026-08-21 | KRW 130.100,00 | -5,17 % | KRW 133.700,00 | KRW 133.900,00 | KRW 129.000,00 | 530,85K |
| 2026-08-20 | KRW 137.200,00 | +0,66 % | KRW 137.000,00 | KRW 139.900,00 | KRW 135.100,00 | 330,48K |
| 2026-08-19 | KRW 136.300,00 | -4,82 % | KRW 143.700,00 | KRW 143.700,00 | KRW 134.000,00 | 533,28K |
| 2026-08-18 | KRW 143.200,00 | -2,52 % | KRW 148.000,00 | KRW 149.700,00 | KRW 141.000,00 | 277,10K |
| 2026-08-14 | KRW 146.900,00 | -0,47 % | KRW 146.900,00 | KRW 148.600,00 | KRW 144.200,00 | 269,78K |
| 2026-08-13 | KRW 147.600,00 | +0,75 % | KRW 147.600,00 | KRW 151.700,00 | KRW 144.200,00 | 476,90K |
| 2026-08-12 | KRW 146.500,00 | +3,61 % | KRW 143.000,00 | KRW 147.200,00 | KRW 141.000,00 | 290,91K |
| 2026-08-11 | KRW 141.400,00 | -5,86 % | KRW 150.300,00 | KRW 150.300,00 | KRW 141.000,00 | 324,17K |
| 2026-08-10 | KRW 150.200,00 | +2,25 % | KRW 148.600,00 | KRW 152.400,00 | KRW 147.600,00 | 268,14K |
| 2026-08-07 | KRW 146.900,00 | +1,87 % | KRW 151.900,00 | KRW 152.000,00 | KRW 142.000,00 | 332,96K |
| 2026-08-06 | KRW 144.200,00 | -2,37 % | KRW 145.500,00 | KRW 149.500,00 | KRW 141.700,00 | 365,96K |
| 2026-08-05 | KRW 147.700,00 | +5,58 % | KRW 142.400,00 | KRW 148.400,00 | KRW 140.000,00 | 406,44K |
| 2026-08-04 | KRW 139.900,00 | +7,86 % | KRW 129.000,00 | KRW 139.900,00 | KRW 128.400,00 | 457,46K |
| 2026-08-03 | KRW 129.700,00 | -2,99 % | KRW 130.700,00 | KRW 132.100,00 | KRW 126.500,00 | 353,81K |
| 2026-07-31 | KRW 133.700,00 | +10,95 % | KRW 124.500,00 | KRW 133.700,00 | KRW 120.100,00 | 871,57K |
| 2026-07-30 | KRW 120.500,00 | +0,33 % | KRW 115.500,00 | KRW 130.600,00 | KRW 115.500,00 | 746,52K |
| 2026-07-29 | KRW 120.100,00 | -2,04 % | KRW 121.800,00 | KRW 125.500,00 | KRW 113.100,00 | 1,24M |
| 2026-07-28 | KRW 122.600,00 | -7,47 % | KRW 127.600,00 | KRW 128.700,00 | KRW 120.500,00 | 950,98K |
| 2026-07-27 | KRW 132.500,00 | -16,35 % | KRW 157.000,00 | KRW 157.000,00 | KRW 128.100,00 | 1,08M |
| 2026-07-24 | KRW 158.400,00 | -4,86 % | KRW 166.600,00 | KRW 173.000,00 | KRW 150.900,00 | 698,89K |
| 2026-07-23 | KRW 166.500,00 | +6,87 % | KRW 155.900,00 | KRW 167.700,00 | KRW 154.900,00 | 406,62K |
| 2026-07-22 | KRW 155.800,00 | +1,76 % | KRW 155.700,00 | KRW 160.800,00 | KRW 155.700,00 | 376,21K |
| 2026-07-21 | KRW 153.100,00 | +4,01 % | KRW 145.000,00 | KRW 155.200,00 | KRW 144.300,00 | 518,34K |
| 2026-07-20 | KRW 147.200,00 | -7,42 % | KRW 160.000,00 | KRW 160.000,00 | KRW 145.500,00 | 707,75K |
| 2026-07-16 | KRW 159.000,00 | -5,19 % | KRW 167.000,00 | KRW 167.000,00 | KRW 157.100,00 | 534,69K |
| 2026-07-15 | KRW 167.700,00 | +1,39 % | KRW 170.100,00 | KRW 173.400,00 | KRW 165.600,00 | 546,85K |
| 2026-07-14 | KRW 165.400,00 | -2,71 % | KRW 173.100,00 | KRW 173.100,00 | KRW 160.700,00 | 569,15K |
| 2026-07-13 | KRW 170.000,00 | -4,97 % | KRW 179.100,00 | KRW 183.500,00 | KRW 167.500,00 | 413,20K |
| 2026-07-10 | KRW 178.900,00 | +11,39 % | KRW 162.200,00 | KRW 184.600,00 | KRW 162.200,00 | 706,18K |
| 2026-07-09 | KRW 160.600,00 | -5,03 % | KRW 169.200,00 | KRW 172.900,00 | KRW 158.600,00 | 576,24K |
| 2026-07-08 | KRW 169.100,00 | -9,28 % | KRW 186.500,00 | KRW 187.500,00 | KRW 165.000,00 | 709,52K |
| 2026-07-07 | KRW 186.400,00 | -4,75 % | KRW 194.600,00 | KRW 194.600,00 | KRW 179.900,00 | 763,05K |
| 2026-07-06 | KRW 195.700,00 | -2,39 % | KRW 200.500,00 | KRW 209.000,00 | KRW 193.500,00 | 509,30K |
| 2026-07-03 | KRW 200.500,00 | +1,57 % | KRW 199.000,00 | KRW 204.000,00 | KRW 190.500,00 | 419,62K |
| 2026-07-02 | KRW 197.400,00 | +4,00 % | KRW 189.600,00 | KRW 202.500,00 | KRW 186.500,00 | 724,15K |
| 2026-07-01 | KRW 189.800,00 | +9,71 % | KRW 177.900,00 | KRW 189.900,00 | KRW 174.500,00 | 491,67K |
| 2026-06-30 | KRW 173.000,00 | -6,44 % | KRW 180.200,00 | KRW 185.900,00 | KRW 172.300,00 | 485,86K |
| 2026-06-29 | KRW 184.900,00 | +8,89 % | KRW 169.800,00 | KRW 185.500,00 | KRW 169.800,00 | 623,80K |
| 2026-06-26 | KRW 169.800,00 | -7,21 % | KRW 179.000,00 | KRW 182.200,00 | KRW 162.000,00 | 866,96K |
| 2026-06-25 | KRW 183.000,00 | -6,39 % | KRW 198.000,00 | KRW 200.500,00 | KRW 183.000,00 | 516,84K |
| 2026-06-24 | KRW 195.500,00 | +0,98 % | KRW 191.000,00 | KRW 197.000,00 | KRW 186.000,00 | 458,39K |
| 2026-06-23 | KRW 193.600,00 | -4,86 % | KRW 201.500,00 | KRW 208.000,00 | KRW 192.900,00 | 396,27K |
| 2026-06-22 | KRW 203.500,00 | -1,69 % | KRW 211.500,00 | KRW 215.000,00 | KRW 203.500,00 | 401,10K |
| 2026-06-19 | KRW 207.000,00 | -2,13 % | KRW 215.000,00 | KRW 217.000,00 | KRW 202.000,00 | 611,21K |
| 2026-06-18 | KRW 211.500,00 | -3,42 % | KRW 216.000,00 | KRW 216.000,00 | KRW 209.000,00 | 414,56K |
| 2026-06-17 | KRW 219.000,00 | -3,31 % | KRW 223.500,00 | KRW 227.000,00 | KRW 216.500,00 | 452,27K |
| 2026-06-16 | KRW 226.500,00 | +6,34 % | KRW 221.000,00 | KRW 240.000,00 | KRW 218.500,00 | 956,65K |
| 2026-06-15 | KRW 213.000,00 | +2,16 % | KRW 211.000,00 | KRW 218.000,00 | KRW 203.000,00 | 459,92K |
| 2026-06-12 | KRW 208.500,00 | +10,67 % | KRW 192.000,00 | KRW 213.000,00 | KRW 188.000,00 | 992,14K |
| 2026-06-11 | KRW 188.400,00 | -0,53 % | KRW 187.700,00 | KRW 189.000,00 | KRW 178.700,00 | 654,86K |
| 2026-06-10 | KRW 189.400,00 | +4,70 % | KRW 181.000,00 | KRW 191.200,00 | KRW 181.000,00 | 2 |
| 2026-06-09 | KRW 180.900,00 | +3,37 % | KRW 178.300,00 | KRW 186.800,00 | KRW 173.800,00 | 637,67K |
| 2026-06-08 | KRW 175.000,00 | -8,57 % | KRW 175.000,00 | KRW 181.000,00 | KRW 171.600,00 | 480,75K |
| 2026-06-05 | KRW 191.400,00 | -0,67 % | KRW 183.000,00 | KRW 195.400,00 | KRW 183.000,00 | 408,01K |
| 2026-06-04 | KRW 192.700,00 | -5,07 % | KRW 198.000,00 | KRW 201.000,00 | KRW 188.300,00 | 664,12K |
| 2026-06-02 | KRW 203.000,00 | -4,69 % | KRW 215.000,00 | KRW 217.500,00 | KRW 197.000,00 | 700,04K |
| 2026-06-01 | KRW 213.000,00 | +6,23 % | KRW 200.000,00 | KRW 224.500,00 | KRW 196.200,00 | 935,84K |
| 2026-05-29 | KRW 200.500,00 | -2,67 % | KRW 208.000,00 | KRW 208.000,00 | KRW 196.300,00 | 1,16M |
| 2026-05-28 | KRW 206.000,00 | -0,48 % | KRW 210.500,00 | KRW 212.500,00 | KRW 199.500,00 | 697,48K |
| 2026-05-27 | KRW 207.000,00 | -3,27 % | KRW 214.500,00 | KRW 219.000,00 | KRW 205.500,00 | 711,55K |
| 2026-05-26 | KRW 214.000,00 | +3,88 % | KRW 209.000,00 | KRW 214.000,00 | KRW 203.500,00 | 790,63K |
| 2026-05-22 | KRW 206.000,00 | +5,37 % | KRW 198.000,00 | KRW 210.000,00 | KRW 197.800,00 | 529,46K |
| 2026-05-21 | KRW 195.500,00 | +2,62 % | KRW 193.000,00 | KRW 198.900,00 | KRW 191.800,00 | 523,36K |