HUVIS CORPORATION 079980
KRX · Südkorea · Prozessindustrie
KRW 1.921,00-1,00 (-0,05 %)
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 1.914,00 | -0,42 % | KRW 1.922,00 | KRW 1.923,00 | KRW 1.913,00 | 1,19K |
| 2026-10-01 | KRW 1.922,00 | -0,31 % | KRW 1.937,00 | KRW 1.937,00 | KRW 1.905,00 | 29,76K |
| 2026-09-30 | KRW 1.928,00 | +0,05 % | KRW 1.927,00 | KRW 1.939,00 | KRW 1.918,00 | 12,97K |
| 2026-09-29 | KRW 1.927,00 | +0,21 % | KRW 1.924,00 | KRW 1.980,00 |
| KRW 1.903,00 |
| 19,99K |
| 2026-09-28 | KRW 1.923,00 | +1,10 % | KRW 1.920,00 | KRW 1.939,00 | KRW 1.906,00 | 24,49K |
| 2026-09-23 | KRW 1.902,00 | -1,25 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.901,00 | 31,61K |
| 2026-09-22 | KRW 1.926,00 | +0,31 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.899,00 | 39,14K |
| 2026-09-21 | KRW 1.920,00 | -0,16 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.905,00 | 27,87K |
| 2026-09-18 | KRW 1.923,00 | -0,31 % | KRW 1.931,00 | KRW 1.941,00 | KRW 1.901,00 | 21,58K |
| 2026-09-17 | KRW 1.929,00 | +0,94 % | KRW 1.919,00 | KRW 1.955,00 | KRW 1.910,00 | 18,35K |
| 2026-09-16 | KRW 1.911,00 | -2,00 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.911,00 | 22,39K |
| 2026-09-15 | KRW 1.950,00 | -0,26 % | KRW 1.956,00 | KRW 1.956,00 | KRW 1.914,00 | 55,95K |
| 2026-09-14 | KRW 1.955,00 | +0,15 % | KRW 1.901,00 | KRW 1.980,00 | KRW 1.901,00 | 20,44K |
| 2026-09-11 | KRW 1.952,00 | +0,10 % | KRW 1.951,00 | KRW 1.977,00 | KRW 1.923,00 | 31,56K |
| 2026-09-10 | KRW 1.950,00 | 0,00 % | KRW 1.935,00 | KRW 1.999,00 | KRW 1.934,00 | 38,43K |
| 2026-09-09 | KRW 1.950,00 | +0,52 % | KRW 1.959,00 | KRW 1.974,00 | KRW 1.938,00 | 24,80K |
| 2026-09-08 | KRW 1.940,00 | -1,17 % | KRW 1.956,00 | KRW 1.973,00 | KRW 1.939,00 | 48,50K |
| 2026-09-07 | KRW 1.963,00 | -0,86 % | KRW 1.981,00 | KRW 2.045,00 | KRW 1.950,00 | 47,39K |
| 2026-09-04 | KRW 1.980,00 | -1,00 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.971,00 | 34,93K |
| 2026-09-03 | KRW 2.000,00 | +0,35 % | KRW 1.993,00 | KRW 2.010,00 | KRW 1.977,00 | 32,42K |
| 2026-09-02 | KRW 1.993,00 | -0,60 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.985,00 | 36,14K |
| 2026-09-01 | KRW 2.005,00 | -1,23 % | KRW 2.005,00 | KRW 2.035,00 | KRW 1.986,00 | 48,79K |
| 2026-08-31 | KRW 2.030,00 | +0,50 % | KRW 2.010,00 | KRW 2.035,00 | KRW 1.980,00 | 39,32K |
| 2026-08-28 | KRW 2.020,00 | +1,05 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.968,00 | 45,32K |
| 2026-08-27 | KRW 1.999,00 | -1,04 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.984,00 | 39,84K |
| 2026-08-26 | KRW 2.020,00 | +1,30 % | KRW 1.994,00 | KRW 2.020,00 | KRW 1.954,00 | 45,16K |
| 2026-08-25 | KRW 1.994,00 | +2,15 % | KRW 1.960,00 | KRW 2.000,00 | KRW 1.923,00 | 45,51K |
| 2026-08-24 | KRW 1.952,00 | +0,10 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.928,00 | 83,99K |
| 2026-08-21 | KRW 1.950,00 | -1,52 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.901,00 | 51,05K |
| 2026-08-20 | KRW 1.980,00 | +0,41 % | KRW 1.986,00 | KRW 2.015,00 | KRW 1.971,00 | 101,80K |
| 2026-08-19 | KRW 1.972,00 | -2,38 % | KRW 1.922,00 | KRW 2.010,00 | KRW 1.922,00 | 124,24K |
| 2026-08-18 | KRW 2.020,00 | -3,35 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.996,00 | 79,49K |
| 2026-08-14 | KRW 2.090,00 | +2,45 % | KRW 2.065,00 | KRW 2.105,00 | KRW 2.040,00 | 50,68K |
| 2026-08-13 | KRW 2.040,00 | -0,73 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.025,00 | 55,63K |
| 2026-08-12 | KRW 2.055,00 | -3,29 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.055,00 | 49,50K |
| 2026-08-11 | KRW 2.125,00 | +0,24 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.095,00 | 55,16K |
| 2026-08-10 | KRW 2.120,00 | +1,44 % | KRW 2.090,00 | KRW 2.125,00 | KRW 2.055,00 | 62,06K |
| 2026-08-07 | KRW 2.090,00 | +2,96 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.025,00 | 67,85K |
| 2026-08-06 | KRW 2.030,00 | +2,11 % | KRW 1.990,00 | KRW 2.060,00 | KRW 1.985,00 | 99,33K |
| 2026-08-05 | KRW 1.988,00 | -0,45 % | KRW 1.998,00 | KRW 2.040,00 | KRW 1.961,00 | 112,99K |
| 2026-08-04 | KRW 1.997,00 | +0,55 % | KRW 1.891,00 | KRW 2.010,00 | KRW 1.891,00 | 185,12K |
| 2026-08-03 | KRW 1.986,00 | +0,35 % | KRW 1.989,00 | KRW 2.020,00 | KRW 1.912,00 | 150,23K |
| 2026-07-31 | KRW 1.979,00 | +2,38 % | KRW 1.920,00 | KRW 1.979,00 | KRW 1.850,00 | 354,38K |
| 2026-07-30 | KRW 1.933,00 | +3,42 % | KRW 1.735,00 | KRW 1.957,00 | KRW 1.735,00 | 673,57K |
| 2026-07-29 | KRW 1.869,00 | -3,01 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.700,00 | 246,49K |
| 2026-07-28 | KRW 1.927,00 | -0,16 % | KRW 1.872,00 | KRW 1.928,00 | KRW 1.865,00 | 103,67K |
| 2026-07-27 | KRW 1.930,00 | -2,18 % | KRW 1.930,00 | KRW 2.025,00 | KRW 1.915,00 | 150,05K |
| 2026-07-24 | KRW 1.973,00 | -1,35 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.932,00 | 93,86K |
| 2026-07-23 | KRW 2.000,00 | +4,28 % | KRW 1.917,00 | KRW 2.000,00 | KRW 1.889,00 | 123,22K |
| 2026-07-22 | KRW 1.918,00 | -2,14 % | KRW 1.960,00 | KRW 1.971,00 | KRW 1.855,00 | 115,98K |
| 2026-07-21 | KRW 1.960,00 | -0,10 % | KRW 1.946,00 | KRW 1.997,00 | KRW 1.929,00 | 61,26K |
| 2026-07-20 | KRW 1.962,00 | -4,53 % | KRW 1.995,00 | KRW 2.010,00 | KRW 1.961,00 | 83,77K |
| 2026-07-16 | KRW 2.055,00 | -0,24 % | KRW 2.070,00 | KRW 2.100,00 | KRW 1.980,00 | 50,16K |
| 2026-07-15 | KRW 2.060,00 | +2,49 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.962,00 | 36,66K |
| 2026-07-14 | KRW 2.010,00 | +1,31 % | KRW 1.968,00 | KRW 2.030,00 | KRW 1.905,00 | 110,24K |
| 2026-07-13 | KRW 1.984,00 | -0,80 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.958,00 | 105,40K |
| 2026-07-10 | KRW 2.000,00 | +4,17 % | KRW 1.920,00 | KRW 2.030,00 | KRW 1.920,00 | 69,47K |
| 2026-07-09 | KRW 1.920,00 | +0,95 % | KRW 1.902,00 | KRW 1.925,00 | KRW 1.835,00 | 191,34K |
| 2026-07-08 | KRW 1.902,00 | +0,79 % | KRW 1.887,00 | KRW 1.920,00 | KRW 1.834,00 | 85,94K |
| 2026-07-07 | KRW 1.887,00 | +0,91 % | KRW 1.874,00 | KRW 1.937,00 | KRW 1.831,00 | 97,87K |
| 2026-07-06 | KRW 1.870,00 | +1,08 % | KRW 1.850,00 | KRW 1.920,00 | KRW 1.828,00 | 133,57K |
| 2026-07-03 | KRW 1.850,00 | +1,09 % | KRW 1.830,00 | KRW 1.856,00 | KRW 1.781,00 | 194,66K |
| 2026-07-02 | KRW 1.830,00 | +0,38 % | KRW 1.771,00 | KRW 1.876,00 | KRW 1.771,00 | 180,04K |
| 2026-07-01 | KRW 1.823,00 | +1,84 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.771,00 | 134,07K |
| 2026-06-30 | KRW 1.790,00 | -2,40 % | KRW 1.834,00 | KRW 1.880,00 | KRW 1.790,00 | 169,40K |
| 2026-06-29 | KRW 1.834,00 | +5,40 % | KRW 1.630,00 | KRW 1.857,00 | KRW 1.630,00 | 261,41K |
| 2026-06-26 | KRW 1.740,00 | -1,42 % | KRW 1.765,00 | KRW 1.794,00 | KRW 1.695,00 | 322,79K |
| 2026-06-25 | KRW 1.765,00 | -1,56 % | KRW 1.785,00 | KRW 1.847,00 | KRW 1.759,00 | 213,99K |
| 2026-06-24 | KRW 1.793,00 | -1,75 % | KRW 1.740,00 | KRW 1.825,00 | KRW 1.740,00 | 183,22K |
| 2026-06-23 | KRW 1.825,00 | -4,00 % | KRW 1.958,00 | KRW 1.959,00 | KRW 1.825,00 | 216,22K |
| 2026-06-22 | KRW 1.901,00 | -1,71 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.890,00 | 199,65K |
| 2026-06-19 | KRW 1.934,00 | -2,72 % | KRW 1.972,00 | KRW 2.040,00 | KRW 1.890,00 | 94,27K |
| 2026-06-18 | KRW 1.988,00 | -3,96 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.988,00 | 83,08K |
| 2026-06-17 | KRW 2.070,00 | +0,73 % | KRW 2.055,00 | KRW 2.105,00 | KRW 2.030,00 | 74,05K |
| 2026-06-16 | KRW 2.055,00 | -0,96 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.025,00 | 92,12K |
| 2026-06-15 | KRW 2.075,00 | +1,97 % | KRW 2.050,00 | KRW 2.100,00 | KRW 2.035,00 | 93,25K |
| 2026-06-12 | KRW 2.035,00 | +3,04 % | KRW 2.000,00 | KRW 2.125,00 | KRW 1.980,00 | 153,17K |
| 2026-06-11 | KRW 1.975,00 | +0,20 % | KRW 1.952,00 | KRW 2.020,00 | KRW 1.952,00 | 126,54K |
| 2026-06-10 | KRW 1.971,00 | -1,15 % | KRW 1.995,00 | KRW 2.030,00 | KRW 1.950,00 | 548 |
| 2026-06-09 | KRW 1.994,00 | +3,91 % | KRW 1.845,00 | KRW 2.040,00 | KRW 1.845,00 | 227,11K |
| 2026-06-08 | KRW 1.919,00 | -5,93 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.897,00 | 155,40K |
| 2026-06-05 | KRW 2.040,00 | +1,75 % | KRW 2.000,00 | KRW 2.195,00 | KRW 1.987,00 | 221,26K |
| 2026-06-04 | KRW 2.005,00 | -2,43 % | KRW 2.070,00 | KRW 2.175,00 | KRW 2.005,00 | 194,51K |
| 2026-06-02 | KRW 2.055,00 | -5,08 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.030,00 | 280,29K |
| 2026-06-01 | KRW 2.165,00 | -0,69 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.085,00 | 185,72K |
| 2026-05-29 | KRW 2.180,00 | -4,39 % | KRW 2.270,00 | KRW 2.355,00 | KRW 2.150,00 | 185,61K |
| 2026-05-28 | KRW 2.280,00 | -1,51 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.235,00 | 205,53K |
| 2026-05-27 | KRW 2.315,00 | -3,94 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.315,00 | 208,18K |
| 2026-05-26 | KRW 2.410,00 | -5,86 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.380,00 | 528,30K |
| 2026-05-22 | KRW 2.560,00 | +0,79 % | KRW 2.580,00 | KRW 2.730,00 | KRW 2.550,00 | 113,73K |