Huvitz Co., Ltd 065510
KRX · Südkorea · Gesundheitstechnologie
KRW 7.090,00+110,00 (+1,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.090,00 | +1,58 % | KRW 6.980,00 | KRW 7.100,00 | KRW 6.980,00 | 48,03K |
| 2026-10-01 | KRW 6.980,00 | +4,80 % | KRW 6.740,00 | KRW 6.990,00 | KRW 6.720,00 | 62,98K |
| 2026-09-30 | KRW 6.660,00 | -0,60 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.600,00 | 18,89K |
| 2026-09-29 | KRW 6.700,00 | -0,30 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.630,00 | 13,81K |
| 2026-09-28 | KRW 6.720,00 | +1,66 % | KRW 6.630,00 | KRW 6.740,00 | KRW 6.630,00 | 26,32K |
| 2026-09-23 | KRW 6.610,00 | +0,46 % | KRW 6.580,00 | KRW 6.670,00 | KRW 6.570,00 | 15,90K |
| 2026-09-22 | KRW 6.580,00 | -1,20 % | KRW 6.670,00 | KRW 6.680,00 | KRW 6.540,00 | 28,97K |
| 2026-09-21 | KRW 6.660,00 | -0,15 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.620,00 | 11,59K |
| 2026-09-18 | KRW 6.670,00 | +0,15 % | KRW 6.670,00 | KRW 6.730,00 | KRW 6.640,00 | 15,10K |
| 2026-09-17 | KRW 6.660,00 | +0,30 % | KRW 6.640,00 | KRW 6.730,00 | KRW 6.600,00 | 7,94K |
| 2026-09-16 | KRW 6.640,00 | -0,30 % | KRW 6.660,00 | KRW 6.730,00 | KRW 6.580,00 | 24,60K |
| 2026-09-15 | KRW 6.660,00 | -1,91 % | KRW 6.740,00 | KRW 6.810,00 | KRW 6.610,00 | 25,10K |
| 2026-09-14 | KRW 6.790,00 | -0,29 % | KRW 6.780,00 | KRW 6.890,00 | KRW 6.740,00 | 8,06K |
| 2026-09-11 | KRW 6.810,00 | -0,58 % | KRW 6.850,00 | KRW 6.870,00 | KRW 6.770,00 | 8,17K |
| 2026-09-10 | KRW 6.850,00 | -1,15 % | KRW 6.860,00 | KRW 6.910,00 | KRW 6.780,00 | 13,24K |
| 2026-09-09 | KRW 6.930,00 | +0,58 % | KRW 6.830,00 | KRW 6.960,00 | KRW 6.790,00 | 20,78K |
| 2026-09-08 | KRW 6.890,00 | -2,68 % | KRW 7.080,00 | KRW 7.140,00 | KRW 6.880,00 | 23,15K |
| 2026-09-07 | KRW 7.080,00 | 0,00 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.990,00 | 11,63K |
| 2026-09-04 | KRW 7.080,00 | +0,43 % | KRW 7.070,00 | KRW 7.080,00 | KRW 6.970,00 | 7,88K |
| 2026-09-03 | KRW 7.050,00 | +1,59 % | KRW 7.000,00 | KRW 7.050,00 | KRW 6.930,00 | 11,57K |
| 2026-09-02 | KRW 6.940,00 | -3,34 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.900,00 | 22,42K |
| 2026-09-01 | KRW 7.180,00 | +0,14 % | KRW 7.070,00 | KRW 7.180,00 | KRW 7.060,00 | 9,37K |
| 2026-08-31 | KRW 7.170,00 | -0,42 % | KRW 7.200,00 | KRW 7.200,00 | KRW 7.090,00 | 11,45K |
| 2026-08-28 | KRW 7.200,00 | +2,13 % | KRW 7.050,00 | KRW 7.220,00 | KRW 7.050,00 | 53,18K |
| 2026-08-27 | KRW 7.050,00 | +0,57 % | KRW 6.930,00 | KRW 7.100,00 | KRW 6.930,00 | 26,44K |
| 2026-08-26 | KRW 7.010,00 | +0,14 % | KRW 6.950,00 | KRW 7.060,00 | KRW 6.950,00 | 20,73K |
| 2026-08-25 | KRW 7.000,00 | +4,17 % | KRW 6.670,00 | KRW 7.030,00 | KRW 6.670,00 | 36,35K |
| 2026-08-24 | KRW 6.720,00 | -0,15 % | KRW 6.670,00 | KRW 6.770,00 | KRW 6.650,00 | 20,43K |
| 2026-08-21 | KRW 6.730,00 | -0,74 % | KRW 6.780,00 | KRW 6.840,00 | KRW 6.630,00 | 33,04K |
| 2026-08-20 | KRW 6.780,00 | +1,04 % | KRW 6.710,00 | KRW 6.910,00 | KRW 6.660,00 | 85,59K |
| 2026-08-19 | KRW 6.710,00 | -0,74 % | KRW 6.710,00 | KRW 6.770,00 | KRW 6.540,00 | 87,69K |
| 2026-08-18 | KRW 6.760,00 | -0,88 % | KRW 6.820,00 | KRW 6.850,00 | KRW 6.640,00 | 61,12K |
| 2026-08-14 | KRW 6.820,00 | -0,44 % | KRW 6.840,00 | KRW 6.860,00 | KRW 6.730,00 | 28,98K |
| 2026-08-13 | KRW 6.850,00 | -2,70 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 74,07K |
| 2026-08-12 | KRW 7.040,00 | -0,71 % | KRW 7.080,00 | KRW 7.130,00 | KRW 7.000,00 | 9,82K |
| 2026-08-11 | KRW 7.090,00 | +0,57 % | KRW 7.050,00 | KRW 7.200,00 | KRW 7.000,00 | 54,94K |
| 2026-08-10 | KRW 7.050,00 | +1,29 % | KRW 6.930,00 | KRW 7.050,00 | KRW 6.900,00 | 29,53K |
| 2026-08-07 | KRW 6.960,00 | +0,29 % | KRW 6.940,00 | KRW 6.970,00 | KRW 6.870,00 | 24,16K |
| 2026-08-06 | KRW 6.940,00 | +0,14 % | KRW 6.930,00 | KRW 6.990,00 | KRW 6.830,00 | 17,36K |
| 2026-08-05 | KRW 6.930,00 | -0,43 % | KRW 6.960,00 | KRW 7.030,00 | KRW 6.880,00 | 18,49K |
| 2026-08-04 | KRW 6.960,00 | +0,14 % | KRW 6.950,00 | KRW 7.020,00 | KRW 6.900,00 | 20,68K |
| 2026-08-03 | KRW 6.950,00 | -0,71 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.780,00 | 41,92K |
| 2026-07-31 | KRW 7.000,00 | +4,01 % | KRW 6.730,00 | KRW 7.020,00 | KRW 6.730,00 | 30,25K |
| 2026-07-30 | KRW 6.730,00 | +4,99 % | KRW 6.410,00 | KRW 6.770,00 | KRW 6.410,00 | 62,18K |
| 2026-07-29 | KRW 6.410,00 | -2,58 % | KRW 6.580,00 | KRW 6.690,00 | KRW 6.270,00 | 61,96K |
| 2026-07-28 | KRW 6.580,00 | -3,52 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.490,00 | 50,39K |
| 2026-07-27 | KRW 6.820,00 | +0,44 % | KRW 6.790,00 | KRW 6.880,00 | KRW 6.740,00 | 14,11K |
| 2026-07-24 | KRW 6.790,00 | -2,16 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.550,00 | 31,55K |
| 2026-07-23 | KRW 6.940,00 | +4,99 % | KRW 6.620,00 | KRW 6.950,00 | KRW 6.610,00 | 26,94K |
| 2026-07-22 | KRW 6.610,00 | -1,64 % | KRW 6.740,00 | KRW 6.790,00 | KRW 6.580,00 | 30,69K |
| 2026-07-21 | KRW 6.720,00 | -1,90 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.600,00 | 44,03K |
| 2026-07-20 | KRW 6.850,00 | -3,39 % | KRW 7.050,00 | KRW 7.080,00 | KRW 6.690,00 | 61,34K |
| 2026-07-16 | KRW 7.090,00 | -2,34 % | KRW 7.150,00 | KRW 7.280,00 | KRW 7.030,00 | 43,61K |
| 2026-07-15 | KRW 7.260,00 | +0,14 % | KRW 7.250,00 | KRW 7.290,00 | KRW 7.130,00 | 32,70K |
| 2026-07-14 | KRW 7.250,00 | +0,69 % | KRW 7.120,00 | KRW 7.290,00 | KRW 7.100,00 | 74,87K |
| 2026-07-13 | KRW 7.200,00 | -0,41 % | KRW 7.200,00 | KRW 7.400,00 | KRW 7.100,00 | 101,38K |
| 2026-07-10 | KRW 7.230,00 | +1,97 % | KRW 7.090,00 | KRW 7.260,00 | KRW 7.090,00 | 44,13K |
| 2026-07-09 | KRW 7.090,00 | -0,28 % | KRW 7.110,00 | KRW 7.170,00 | KRW 6.900,00 | 30,64K |
| 2026-07-08 | KRW 7.110,00 | -1,66 % | KRW 7.200,00 | KRW 7.320,00 | KRW 7.050,00 | 50,19K |
| 2026-07-07 | KRW 7.230,00 | -0,82 % | KRW 7.240,00 | KRW 7.350,00 | KRW 7.160,00 | 50,11K |
| 2026-07-06 | KRW 7.290,00 | +0,55 % | KRW 7.250,00 | KRW 7.310,00 | KRW 7.160,00 | 43,95K |
| 2026-07-03 | KRW 7.250,00 | +2,84 % | KRW 7.100,00 | KRW 7.250,00 | KRW 6.940,00 | 63,76K |
| 2026-07-02 | KRW 7.050,00 | -0,70 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.940,00 | 31,52K |
| 2026-07-01 | KRW 7.100,00 | +2,16 % | KRW 6.950,00 | KRW 7.180,00 | KRW 6.900,00 | 42,41K |
| 2026-06-30 | KRW 6.950,00 | -2,39 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.880,00 | 45,78K |
| 2026-06-29 | KRW 7.120,00 | +6,59 % | KRW 6.560,00 | KRW 7.150,00 | KRW 6.560,00 | 54,29K |
| 2026-06-26 | KRW 6.680,00 | -2,20 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.580,00 | 71,20K |
| 2026-06-25 | KRW 6.830,00 | -0,73 % | KRW 6.890,00 | KRW 7.070,00 | KRW 6.800,00 | 71,05K |
| 2026-06-24 | KRW 6.880,00 | -0,15 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.760,00 | 44,58K |
| 2026-06-23 | KRW 6.890,00 | -0,14 % | KRW 6.890,00 | KRW 6.960,00 | KRW 6.780,00 | 42,17K |
| 2026-06-22 | KRW 6.900,00 | -1,29 % | KRW 6.850,00 | KRW 7.010,00 | KRW 6.800,00 | 38,24K |
| 2026-06-19 | KRW 6.990,00 | -2,92 % | KRW 7.200,00 | KRW 7.230,00 | KRW 6.880,00 | 72,04K |
| 2026-06-18 | KRW 7.200,00 | -0,96 % | KRW 7.280,00 | KRW 7.280,00 | KRW 6.980,00 | 33,54K |
| 2026-06-17 | KRW 7.270,00 | +0,97 % | KRW 7.180,00 | KRW 7.280,00 | KRW 7.120,00 | 13,12K |
| 2026-06-16 | KRW 7.200,00 | +0,98 % | KRW 7.170,00 | KRW 7.230,00 | KRW 7.090,00 | 11,99K |
| 2026-06-15 | KRW 7.130,00 | +0,14 % | KRW 7.130,00 | KRW 7.260,00 | KRW 7.000,00 | 28,61K |
| 2026-06-12 | KRW 7.120,00 | +1,71 % | KRW 7.080,00 | KRW 7.260,00 | KRW 7.080,00 | 50,73K |
| 2026-06-11 | KRW 7.000,00 | -0,57 % | KRW 7.040,00 | KRW 7.100,00 | KRW 6.920,00 | 21,47K |
| 2026-06-10 | KRW 7.040,00 | -1,12 % | KRW 7.150,00 | KRW 7.180,00 | KRW 6.930,00 | 261 |
| 2026-06-09 | KRW 7.120,00 | +7,07 % | KRW 6.650,00 | KRW 7.470,00 | KRW 6.570,00 | 178,91K |
| 2026-06-08 | KRW 6.650,00 | -3,62 % | KRW 6.700,00 | KRW 6.800,00 | KRW 6.520,00 | 63,44K |
| 2026-06-05 | KRW 6.900,00 | -0,58 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.700,00 | 28,80K |
| 2026-06-04 | KRW 6.940,00 | -0,72 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.880,00 | 13,36K |
| 2026-06-02 | KRW 6.990,00 | +2,79 % | KRW 6.800,00 | KRW 7.000,00 | KRW 6.670,00 | 34,10K |
| 2026-06-01 | KRW 6.800,00 | -2,02 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.720,00 | 62,22K |
| 2026-05-29 | KRW 6.940,00 | -2,12 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.880,00 | 55,04K |
| 2026-05-28 | KRW 7.090,00 | -0,14 % | KRW 7.150,00 | KRW 7.160,00 | KRW 6.950,00 | 43,54K |
| 2026-05-27 | KRW 7.100,00 | -1,66 % | KRW 7.220,00 | KRW 7.220,00 | KRW 7.060,00 | 55,09K |
| 2026-05-26 | KRW 7.220,00 | -1,10 % | KRW 7.300,00 | KRW 7.310,00 | KRW 7.130,00 | 65,77K |
| 2026-05-22 | KRW 7.300,00 | +1,67 % | KRW 7.180,00 | KRW 7.440,00 | KRW 7.180,00 | 60,39K |