Hyundai Ezwel Co., Ltd. 090850
KRX · Südkorea · Technologiedienstleistungen
KRW 4.925,00+5,00 (+0,10 %)
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 4.925,00 | +0,10 % | KRW 4.930,00 | KRW 4.945,00 | KRW 4.900,00 | 16,39K |
| 2026-10-01 | KRW 4.920,00 | -0,51 % | KRW 4.910,00 | KRW 4.965,00 | KRW 4.910,00 | 10,55K |
| 2026-09-30 | KRW 4.945,00 | -0,60 % | KRW 4.975,00 | KRW 4.980,00 | KRW 4.925,00 | 17,06K |
| 2026-09-29 | KRW 4.975,00 | -0,40 % | KRW 4.995,00 | KRW 5.020,00 | KRW 4.910,00 | 32,73K |
| 2026-09-28 | KRW 4.995,00 | +1,22 % | KRW 4.935,00 | KRW 5.030,00 | KRW 4.935,00 | 20,00K |
| 2026-09-23 | KRW 4.935,00 | +0,82 % | KRW 4.950,00 | KRW 4.985,00 | KRW 4.910,00 | 21,92K |
| 2026-09-22 | KRW 4.895,00 | -1,51 % | KRW 4.955,00 | KRW 4.960,00 | KRW 4.895,00 | 41,71K |
| 2026-09-21 | KRW 4.970,00 | -1,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.935,00 | 14,62K |
| 2026-09-18 | KRW 5.020,00 | +0,20 % | KRW 4.985,00 | KRW 5.020,00 | KRW 4.910,00 | 45,23K |
| 2026-09-17 | KRW 5.010,00 | 0,00 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.930,00 | 28,44K |
| 2026-09-16 | KRW 5.010,00 | -1,18 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.985,00 | 11,19K |
| 2026-09-15 | KRW 5.070,00 | +0,40 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.990,00 | 39,13K |
| 2026-09-14 | KRW 5.050,00 | -0,20 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.990,00 | 16,92K |
| 2026-09-11 | KRW 5.060,00 | +0,40 % | KRW 5.040,00 | KRW 5.090,00 | KRW 4.995,00 | 15,19K |
| 2026-09-10 | KRW 5.040,00 | +0,20 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.965,00 | 17,97K |
| 2026-09-09 | KRW 5.030,00 | +1,00 % | KRW 4.980,00 | KRW 5.030,00 | KRW 4.940,00 | 18,69K |
| 2026-09-08 | KRW 4.980,00 | +0,40 % | KRW 4.955,00 | KRW 4.995,00 | KRW 4.945,00 | 24,71K |
| 2026-09-07 | KRW 4.960,00 | -1,39 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.910,00 | 78,80K |
| 2026-09-04 | KRW 5.030,00 | +3,82 % | KRW 4.850,00 | KRW 5.050,00 | KRW 4.850,00 | 122,03K |
| 2026-09-03 | KRW 4.845,00 | -2,12 % | KRW 4.955,00 | KRW 4.990,00 | KRW 4.765,00 | 154,50K |
| 2026-09-02 | KRW 4.950,00 | -0,90 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.915,00 | 50,13K |
| 2026-09-01 | KRW 4.995,00 | -1,09 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.975,00 | 113,75K |
| 2026-08-31 | KRW 5.050,00 | -1,37 % | KRW 5.120,00 | KRW 5.120,00 | KRW 5.000,00 | 91,11K |
| 2026-08-28 | KRW 5.120,00 | +2,40 % | KRW 5.000,00 | KRW 5.120,00 | KRW 4.980,00 | 85,48K |
| 2026-08-27 | KRW 5.000,00 | -2,91 % | KRW 5.150,00 | KRW 5.160,00 | KRW 4.980,00 | 88,99K |
| 2026-08-26 | KRW 5.150,00 | -0,96 % | KRW 5.160,00 | KRW 5.260,00 | KRW 5.090,00 | 95,66K |
| 2026-08-25 | KRW 5.200,00 | +1,76 % | KRW 5.080,00 | KRW 5.230,00 | KRW 5.080,00 | 101,88K |
| 2026-08-24 | KRW 5.110,00 | +2,30 % | KRW 5.010,00 | KRW 5.150,00 | KRW 4.995,00 | 74,07K |
| 2026-08-21 | KRW 4.995,00 | -0,70 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.965,00 | 112,81K |
| 2026-08-20 | KRW 5.030,00 | -1,76 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.000,00 | 97,39K |
| 2026-08-19 | KRW 5.120,00 | -2,85 % | KRW 5.240,00 | KRW 5.250,00 | KRW 5.060,00 | 41,13K |
| 2026-08-18 | KRW 5.270,00 | +0,38 % | KRW 5.270,00 | KRW 5.330,00 | KRW 5.090,00 | 109,27K |
| 2026-08-14 | KRW 5.250,00 | +5,00 % | KRW 5.020,00 | KRW 5.300,00 | KRW 5.000,00 | 221,63K |
| 2026-08-13 | KRW 5.000,00 | -0,99 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.980,00 | 110,54K |
| 2026-08-12 | KRW 5.050,00 | -2,32 % | KRW 5.170,00 | KRW 5.180,00 | KRW 5.030,00 | 105,15K |
| 2026-08-11 | KRW 5.170,00 | -1,15 % | KRW 5.230,00 | KRW 5.280,00 | KRW 5.100,00 | 94,66K |
| 2026-08-10 | KRW 5.230,00 | +2,55 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.100,00 | 120,77K |
| 2026-08-07 | KRW 5.100,00 | -2,11 % | KRW 5.230,00 | KRW 5.350,00 | KRW 5.000,00 | 136,22K |
| 2026-08-06 | KRW 5.210,00 | -6,46 % | KRW 5.560,00 | KRW 5.570,00 | KRW 5.190,00 | 101,33K |
| 2026-08-05 | KRW 5.570,00 | -7,01 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.520,00 | 176,31K |
| 2026-08-04 | KRW 5.990,00 | +0,34 % | KRW 5.980,00 | KRW 6.060,00 | KRW 5.900,00 | 26,44K |
| 2026-08-03 | KRW 5.970,00 | -2,93 % | KRW 6.140,00 | KRW 6.170,00 | KRW 5.970,00 | 49,05K |
| 2026-07-31 | KRW 6.150,00 | 0,00 % | KRW 6.180,00 | KRW 6.180,00 | KRW 6.050,00 | 48,22K |
| 2026-07-30 | KRW 6.150,00 | +2,67 % | KRW 5.990,00 | KRW 6.310,00 | KRW 5.915,00 | 60,17K |
| 2026-07-29 | KRW 5.990,00 | -4,16 % | KRW 6.250,00 | KRW 6.390,00 | KRW 5.570,00 | 88,07K |
| 2026-07-28 | KRW 6.250,00 | 0,00 % | KRW 6.250,00 | KRW 6.340,00 | KRW 6.150,00 | 85,60K |
| 2026-07-27 | KRW 6.250,00 | +0,97 % | KRW 6.190,00 | KRW 6.260,00 | KRW 6.105,00 | 48,77K |
| 2026-07-24 | KRW 6.190,00 | +0,16 % | KRW 6.160,00 | KRW 6.250,00 | KRW 6.000,00 | 20,40K |
| 2026-07-23 | KRW 6.180,00 | +2,66 % | KRW 6.020,00 | KRW 6.180,00 | KRW 6.020,00 | 19,82K |
| 2026-07-22 | KRW 6.020,00 | -0,66 % | KRW 6.060,00 | KRW 6.190,00 | KRW 5.820,00 | 35,31K |
| 2026-07-21 | KRW 6.060,00 | +1,00 % | KRW 6.000,00 | KRW 6.110,00 | KRW 6.000,00 | 25,21K |
| 2026-07-20 | KRW 6.000,00 | -2,44 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.960,00 | 30,43K |
| 2026-07-16 | KRW 6.150,00 | +1,82 % | KRW 6.040,00 | KRW 6.220,00 | KRW 5.990,00 | 42,97K |
| 2026-07-15 | KRW 6.040,00 | +1,85 % | KRW 5.980,00 | KRW 6.050,00 | KRW 5.890,00 | 43,98K |
| 2026-07-14 | KRW 5.930,00 | +0,51 % | KRW 5.860,00 | KRW 5.970,00 | KRW 5.830,00 | 77,11K |
| 2026-07-13 | KRW 5.900,00 | +3,69 % | KRW 5.650,00 | KRW 5.990,00 | KRW 5.650,00 | 124,92K |
| 2026-07-10 | KRW 5.690,00 | +0,71 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.600,00 | 23,73K |
| 2026-07-09 | KRW 5.650,00 | +2,91 % | KRW 5.490,00 | KRW 5.670,00 | KRW 5.400,00 | 82,26K |
| 2026-07-08 | KRW 5.490,00 | -0,18 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.350,00 | 90,14K |
| 2026-07-07 | KRW 5.500,00 | +2,80 % | KRW 5.310,00 | KRW 5.500,00 | KRW 5.220,00 | 85,51K |
| 2026-07-06 | KRW 5.350,00 | -4,12 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.340,00 | 54,03K |
| 2026-07-03 | KRW 5.580,00 | 0,00 % | KRW 5.530,00 | KRW 5.580,00 | KRW 5.380,00 | 44,00K |
| 2026-07-02 | KRW 5.580,00 | +2,39 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.360,00 | 69,93K |
| 2026-07-01 | KRW 5.450,00 | +4,01 % | KRW 5.280,00 | KRW 5.500,00 | KRW 5.250,00 | 52,44K |
| 2026-06-30 | KRW 5.240,00 | +0,96 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.170,00 | 23,90K |
| 2026-06-29 | KRW 5.190,00 | +4,64 % | KRW 4.990,00 | KRW 5.190,00 | KRW 4.990,00 | 40,98K |
| 2026-06-26 | KRW 4.960,00 | -2,55 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.805,00 | 68,96K |
| 2026-06-25 | KRW 5.090,00 | -0,20 % | KRW 5.090,00 | KRW 5.210,00 | KRW 5.040,00 | 30,88K |
| 2026-06-24 | KRW 5.100,00 | +1,19 % | KRW 5.040,00 | KRW 5.110,00 | KRW 4.990,00 | 39,98K |
| 2026-06-23 | KRW 5.040,00 | +1,31 % | KRW 4.970,00 | KRW 5.200,00 | KRW 4.970,00 | 55,91K |
| 2026-06-22 | KRW 4.975,00 | -2,45 % | KRW 5.060,00 | KRW 5.130,00 | KRW 4.950,00 | 39,05K |
| 2026-06-19 | KRW 5.100,00 | -0,97 % | KRW 5.110,00 | KRW 5.130,00 | KRW 5.030,00 | 26,43K |
| 2026-06-18 | KRW 5.150,00 | -3,20 % | KRW 5.320,00 | KRW 5.410,00 | KRW 5.100,00 | 78,89K |
| 2026-06-17 | KRW 5.320,00 | -0,19 % | KRW 5.320,00 | KRW 5.340,00 | KRW 5.260,00 | 24,15K |
| 2026-06-16 | KRW 5.330,00 | 0,00 % | KRW 5.330,00 | KRW 5.390,00 | KRW 5.240,00 | 22,32K |
| 2026-06-15 | KRW 5.330,00 | -0,93 % | KRW 5.470,00 | KRW 5.480,00 | KRW 5.310,00 | 36,75K |
| 2026-06-12 | KRW 5.380,00 | +2,67 % | KRW 5.300,00 | KRW 5.460,00 | KRW 5.280,00 | 41,10K |
| 2026-06-11 | KRW 5.240,00 | -0,57 % | KRW 5.250,00 | KRW 5.335,00 | KRW 5.210,00 | 39,10K |
| 2026-06-10 | KRW 5.270,00 | -0,94 % | KRW 5.320,00 | KRW 5.370,00 | KRW 5.130,00 | 46,37K |
| 2026-06-09 | KRW 5.320,00 | +0,95 % | KRW 5.270,00 | KRW 5.410,00 | KRW 5.210,00 | 67,05K |
| 2026-06-08 | KRW 5.270,00 | -3,66 % | KRW 5.300,00 | KRW 5.460,00 | KRW 5.270,00 | 52,12K |
| 2026-06-05 | KRW 5.470,00 | -6,01 % | KRW 5.830,00 | KRW 5.870,00 | KRW 5.460,00 | 34,19K |
| 2026-06-04 | KRW 5.820,00 | +6,99 % | KRW 5.440,00 | KRW 5.840,00 | KRW 5.440,00 | 94,80K |
| 2026-06-02 | KRW 5.440,00 | +0,55 % | KRW 5.360,00 | KRW 5.470,00 | KRW 5.340,00 | 39,52K |
| 2026-06-01 | KRW 5.410,00 | -4,25 % | KRW 5.610,00 | KRW 5.655,00 | KRW 5.370,00 | 78,07K |
| 2026-05-29 | KRW 5.650,00 | +8,24 % | KRW 5.220,00 | KRW 5.810,00 | KRW 5.180,00 | 384,74K |
| 2026-05-28 | KRW 5.220,00 | +1,56 % | KRW 5.120,00 | KRW 5.240,00 | KRW 4.965,00 | 78,20K |
| 2026-05-27 | KRW 5.140,00 | 0,00 % | KRW 5.140,00 | KRW 5.330,00 | KRW 5.070,00 | 159,69K |
| 2026-05-26 | KRW 5.140,00 | -4,10 % | KRW 5.370,00 | KRW 5.380,00 | KRW 5.090,00 | 106,28K |
| 2026-05-22 | KRW 5.360,00 | +0,19 % | KRW 5.350,00 | KRW 5.510,00 | KRW 5.280,00 | 135,40K |