Hyundai Department Store Co., Ltd 069960
KRX · Südkorea · Einzelhandel
KRW 89.200,00-400,00 (-0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 89.600,00 | +0,11 % | KRW 89.200,00 | KRW 90.600,00 | KRW 88.000,00 | 84,47K |
| 2026-09-29 | KRW 89.500,00 | -1,86 % | KRW 90.900,00 | KRW 91.000,00 | KRW 88.100,00 | 123,74K |
| 2026-09-28 | KRW 91.200,00 | -5,39 % | KRW 95.800,00 | KRW 96.300,00 | KRW 90.100,00 | 144,27K |
| 2026-09-23 | KRW 96.400,00 | -2,53 % | KRW 99.300,00 | KRW 100.500,00 | KRW 95.200,00 | 110,04K |
| 2026-09-22 | KRW 98.900,00 | -1,00 % | KRW 100.000,00 | KRW 100.900,00 | KRW 97.900,00 | 78,91K |
| 2026-09-21 | KRW 99.900,00 | +1,73 % | KRW 98.600,00 | KRW 100.900,00 | KRW 97.500,00 | 60,51K |
| 2026-09-18 | KRW 98.200,00 | -2,58 % | KRW 100.900,00 | KRW 101.200,00 | KRW 98.200,00 | 106,97K |
| 2026-09-17 | KRW 100.800,00 | +2,86 % | KRW 99.000,00 | KRW 101.800,00 | KRW 98.000,00 | 118,60K |
| 2026-09-16 | KRW 98.000,00 | -0,20 % | KRW 98.000,00 | KRW 100.500,00 | KRW 97.200,00 | 144,92K |
| 2026-09-15 | KRW 98.200,00 | -1,01 % | KRW 98.800,00 | KRW 100.900,00 | KRW 98.000,00 | 86,27K |
| 2026-09-14 | KRW 99.200,00 | +0,20 % | KRW 98.500,00 | KRW 101.900,00 | KRW 96.900,00 | 124,18K |
| 2026-09-11 | KRW 99.000,00 | -0,30 % | KRW 97.200,00 | KRW 100.300,00 | KRW 96.200,00 | 110,71K |
| 2026-09-10 | KRW 99.300,00 | +1,95 % | KRW 97.500,00 | KRW 100.800,00 | KRW 94.900,00 | 170,29K |
| 2026-09-09 | KRW 97.400,00 | -3,08 % | KRW 100.300,00 | KRW 101.200,00 | KRW 97.400,00 | 139,18K |
| 2026-09-08 | KRW 100.500,00 | +2,87 % | KRW 98.200,00 | KRW 103.300,00 | KRW 97.400,00 | 225,89K |
| 2026-09-07 | KRW 97.700,00 | +1,56 % | KRW 97.000,00 | KRW 98.400,00 | KRW 95.600,00 | 160,26K |
| 2026-09-04 | KRW 96.200,00 | +1,69 % | KRW 95.000,00 | KRW 97.200,00 | KRW 94.800,00 | 126,29K |
| 2026-09-03 | KRW 94.600,00 | +2,05 % | KRW 93.400,00 | KRW 96.200,00 | KRW 92.000,00 | 172,76K |
| 2026-09-02 | KRW 92.700,00 | -5,21 % | KRW 95.200,00 | KRW 96.300,00 | KRW 92.600,00 | 170,82K |
| 2026-09-01 | KRW 97.800,00 | +2,52 % | KRW 95.100,00 | KRW 99.100,00 | KRW 92.500,00 | 204,45K |
| 2026-08-31 | KRW 95.400,00 | +2,14 % | KRW 92.400,00 | KRW 95.500,00 | KRW 90.900,00 | 132,40K |
| 2026-08-28 | KRW 93.400,00 | -1,89 % | KRW 94.700,00 | KRW 95.000,00 | KRW 91.700,00 | 94,67K |
| 2026-08-27 | KRW 95.200,00 | -0,31 % | KRW 96.400,00 | KRW 96.500,00 | KRW 92.800,00 | 133,99K |
| 2026-08-26 | KRW 95.500,00 | +2,58 % | KRW 94.400,00 | KRW 96.200,00 | KRW 93.100,00 | 182,37K |
| 2026-08-25 | KRW 93.100,00 | -0,64 % | KRW 93.000,00 | KRW 94.200,00 | KRW 91.000,00 | 128,93K |
| 2026-08-24 | KRW 93.700,00 | +0,32 % | KRW 94.200,00 | KRW 95.200,00 | KRW 92.000,00 | 102,48K |
| 2026-08-21 | KRW 93.400,00 | -1,16 % | KRW 93.200,00 | KRW 94.000,00 | KRW 91.300,00 | 98,22K |
| 2026-08-20 | KRW 94.500,00 | -0,32 % | KRW 95.500,00 | KRW 96.400,00 | KRW 93.600,00 | 124,11K |
| 2026-08-19 | KRW 94.800,00 | -5,20 % | KRW 97.800,00 | KRW 97.800,00 | KRW 94.000,00 | 103,86K |
| 2026-08-18 | KRW 100.000,00 | -2,15 % | KRW 104.400,00 | KRW 104.600,00 | KRW 98.300,00 | 182,79K |
| 2026-08-14 | KRW 102.200,00 | +2,51 % | KRW 101.400,00 | KRW 104.100,00 | KRW 100.900,00 | 117,89K |
| 2026-08-13 | KRW 99.700,00 | +1,94 % | KRW 99.100,00 | KRW 101.700,00 | KRW 97.500,00 | 316,92K |
| 2026-08-12 | KRW 97.800,00 | -3,46 % | KRW 101.600,00 | KRW 102.900,00 | KRW 97.100,00 | 283,27K |
| 2026-08-11 | KRW 101.300,00 | -2,41 % | KRW 103.400,00 | KRW 104.500,00 | KRW 100.200,00 | 126,55K |
| 2026-08-10 | KRW 103.800,00 | +1,96 % | KRW 101.900,00 | KRW 104.700,00 | KRW 100.700,00 | 181,09K |
| 2026-08-07 | KRW 101.800,00 | -4,32 % | KRW 106.500,00 | KRW 106.500,00 | KRW 99.900,00 | 217,33K |
| 2026-08-06 | KRW 106.400,00 | -3,36 % | KRW 109.800,00 | KRW 109.800,00 | KRW 101.800,00 | 368,41K |
| 2026-08-05 | KRW 110.100,00 | -7,01 % | KRW 120.300,00 | KRW 126.800,00 | KRW 102.600,00 | 456,80K |
| 2026-08-04 | KRW 118.400,00 | +2,07 % | KRW 117.300,00 | KRW 118.900,00 | KRW 111.100,00 | 178,55K |
| 2026-08-03 | KRW 116.000,00 | -2,36 % | KRW 114.100,00 | KRW 121.300,00 | KRW 112.800,00 | 158,44K |
| 2026-07-31 | KRW 118.800,00 | +4,85 % | KRW 117.000,00 | KRW 123.000,00 | KRW 114.400,00 | 132,67K |
| 2026-07-30 | KRW 113.300,00 | -4,71 % | KRW 120.600,00 | KRW 121.300,00 | KRW 109.400,00 | 146,78K |
| 2026-07-29 | KRW 118.900,00 | -6,67 % | KRW 128.600,00 | KRW 131.300,00 | KRW 115.100,00 | 161,92K |
| 2026-07-28 | KRW 127.400,00 | -7,08 % | KRW 135.900,00 | KRW 135.900,00 | KRW 125.200,00 | 92,10K |
| 2026-07-27 | KRW 137.100,00 | +5,79 % | KRW 131.500,00 | KRW 137.300,00 | KRW 130.200,00 | 95,42K |
| 2026-07-24 | KRW 129.600,00 | -7,16 % | KRW 138.200,00 | KRW 143.700,00 | KRW 128.100,00 | 155,56K |
| 2026-07-23 | KRW 139.600,00 | +0,36 % | KRW 138.300,00 | KRW 140.800,00 | KRW 131.300,00 | 185,39K |
| 2026-07-22 | KRW 139.100,00 | -0,71 % | KRW 141.700,00 | KRW 145.800,00 | KRW 136.100,00 | 159,08K |
| 2026-07-21 | KRW 140.100,00 | +2,71 % | KRW 136.500,00 | KRW 140.600,00 | KRW 133.700,00 | 147,28K |
| 2026-07-20 | KRW 136.400,00 | -13,34 % | KRW 152.000,00 | KRW 154.700,00 | KRW 134.400,00 | 191,30K |
| 2026-07-16 | KRW 157.400,00 | -1,07 % | KRW 159.200,00 | KRW 161.000,00 | KRW 153.100,00 | 71,16K |
| 2026-07-15 | KRW 159.100,00 | +3,51 % | KRW 158.400,00 | KRW 163.200,00 | KRW 155.500,00 | 208,40K |
| 2026-07-14 | KRW 153.700,00 | -2,66 % | KRW 158.900,00 | KRW 159.200,00 | KRW 148.900,00 | 164,88K |
| 2026-07-13 | KRW 157.900,00 | -5,51 % | KRW 167.200,00 | KRW 171.500,00 | KRW 156.000,00 | 172,30K |
| 2026-07-10 | KRW 167.100,00 | -0,30 % | KRW 167.700,00 | KRW 173.700,00 | KRW 165.600,00 | 104,12K |
| 2026-07-09 | KRW 167.600,00 | -0,65 % | KRW 168.700,00 | KRW 172.200,00 | KRW 158.100,00 | 163,91K |
| 2026-07-08 | KRW 168.700,00 | -4,31 % | KRW 176.400,00 | KRW 179.900,00 | KRW 164.000,00 | 153,48K |
| 2026-07-07 | KRW 176.300,00 | -0,11 % | KRW 178.300,00 | KRW 183.500,00 | KRW 170.100,00 | 161,20K |
| 2026-07-06 | KRW 176.500,00 | -1,62 % | KRW 178.600,00 | KRW 183.400,00 | KRW 165.000,00 | 168,42K |
| 2026-07-03 | KRW 179.400,00 | -3,70 % | KRW 186.400,00 | KRW 187.000,00 | KRW 175.600,00 | 200,06K |
| 2026-07-02 | KRW 186.300,00 | -3,97 % | KRW 192.200,00 | KRW 194.900,00 | KRW 182.800,00 | 117,57K |
| 2026-07-01 | KRW 194.000,00 | +0,15 % | KRW 195.700,00 | KRW 197.700,00 | KRW 183.500,00 | 227,80K |
| 2026-06-30 | KRW 193.700,00 | 0,00 % | KRW 196.800,00 | KRW 209.000,00 | KRW 191.700,00 | 263,54K |
| 2026-06-29 | KRW 193.700,00 | -3,39 % | KRW 205.500,00 | KRW 209.500,00 | KRW 183.300,00 | 211,21K |
| 2026-06-26 | KRW 200.500,00 | +2,56 % | KRW 201.000,00 | KRW 210.000,00 | KRW 191.000,00 | 191,72K |
| 2026-06-25 | KRW 195.500,00 | +3,38 % | KRW 194.100,00 | KRW 210.000,00 | KRW 193.000,00 | 145,93K |
| 2026-06-24 | KRW 189.100,00 | -1,30 % | KRW 188.900,00 | KRW 191.600,00 | KRW 183.900,00 | 128,67K |
| 2026-06-23 | KRW 191.600,00 | -2,24 % | KRW 191.500,00 | KRW 205.000,00 | KRW 187.400,00 | 159,31K |
| 2026-06-22 | KRW 196.000,00 | +0,67 % | KRW 191.500,00 | KRW 206.000,00 | KRW 190.400,00 | 114,72K |
| 2026-06-19 | KRW 194.700,00 | -4,56 % | KRW 209.500,00 | KRW 213.000,00 | KRW 191.800,00 | 232,42K |
| 2026-06-18 | KRW 204.000,00 | -1,45 % | KRW 212.000,00 | KRW 222.000,00 | KRW 202.000,00 | 181,26K |
| 2026-06-17 | KRW 207.000,00 | +4,33 % | KRW 199.500,00 | KRW 211.000,00 | KRW 192.000,00 | 162,89K |
| 2026-06-16 | KRW 198.400,00 | +8,30 % | KRW 181.400,00 | KRW 199.700,00 | KRW 180.900,00 | 178,65K |
| 2026-06-15 | KRW 183.200,00 | +3,33 % | KRW 177.000,00 | KRW 186.100,00 | KRW 170.300,00 | 208,92K |
| 2026-06-12 | KRW 177.300,00 | -5,24 % | KRW 185.000,00 | KRW 190.000,00 | KRW 174.300,00 | 408,82K |
| 2026-06-11 | KRW 187.100,00 | +9,48 % | KRW 180.000,00 | KRW 187.100,00 | KRW 163.500,00 | 427,58K |
| 2026-06-10 | KRW 170.900,00 | +2,46 % | KRW 163.000,00 | KRW 176.800,00 | KRW 157.700,00 | 3 |
| 2026-06-09 | KRW 166.800,00 | +12,25 % | KRW 153.000,00 | KRW 180.000,00 | KRW 145.400,00 | 363,08K |
| 2026-06-08 | KRW 148.600,00 | +1,43 % | KRW 137.300,00 | KRW 152.000,00 | KRW 134.700,00 | 296,06K |
| 2026-06-05 | KRW 146.500,00 | +4,79 % | KRW 137.500,00 | KRW 155.900,00 | KRW 137.500,00 | 397,81K |
| 2026-06-04 | KRW 139.800,00 | +14,78 % | KRW 120.600,00 | KRW 141.000,00 | KRW 118.400,00 | 556,05K |
| 2026-06-02 | KRW 121.800,00 | +8,65 % | KRW 115.000,00 | KRW 122.700,00 | KRW 107.800,00 | 218,09K |
| 2026-06-01 | KRW 112.100,00 | +2,09 % | KRW 109.600,00 | KRW 118.000,00 | KRW 107.600,00 | 183,25K |
| 2026-05-29 | KRW 109.800,00 | +0,55 % | KRW 111.000,00 | KRW 112.500,00 | KRW 105.800,00 | 119,07K |
| 2026-05-28 | KRW 109.200,00 | +4,00 % | KRW 107.500,00 | KRW 109.500,00 | KRW 104.100,00 | 147,44K |
| 2026-05-27 | KRW 105.000,00 | -1,96 % | KRW 106.400,00 | KRW 109.000,00 | KRW 103.000,00 | 115,87K |
| 2026-05-26 | KRW 107.100,00 | -2,64 % | KRW 111.000,00 | KRW 111.400,00 | KRW 106.100,00 | 108,99K |
| 2026-05-22 | KRW 110.000,00 | -8,18 % | KRW 118.600,00 | KRW 118.700,00 | KRW 107.600,00 | 228,96K |
| 2026-05-21 | KRW 119.800,00 | +15,41 % | KRW 108.900,00 | KRW 122.900,00 | KRW 102.700,00 | 155,23K |
| 2026-05-20 | KRW 103.800,00 | -3,89 % | KRW 112.000,00 | KRW 112.000,00 | KRW 100.600,00 | 123,17K |