Hyosung ITX Co., Ltd 094280
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 11.900,000,00 (0,00 %)
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 11.900,00 | 0,00 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.900,00 | 1,60K |
| 2026-10-01 | KRW 11.900,00 | +0,17 % | KRW 11.890,00 | KRW 11.910,00 | KRW 11.850,00 | 1,77K |
| 2026-09-30 | KRW 11.880,00 | -0,50 % | KRW 11.950,00 | KRW 11.950,00 | KRW 11.880,00 | 10,08K |
| 2026-09-29 | KRW 11.940,00 | -0,91 % | KRW 11.970,00 | KRW 11.990,00 | KRW 11.900,00 | 9,49K |
| 2026-09-28 | KRW 12.050,00 | +0,08 % | KRW 12.020,00 | KRW 12.060,00 | KRW 11.960,00 | 7,48K |
| 2026-09-23 | KRW 12.040,00 | +0,25 % | KRW 12.070,00 | KRW 12.070,00 | KRW 11.980,00 | 2,93K |
| 2026-09-22 | KRW 12.010,00 | +0,25 % | KRW 11.980,00 | KRW 12.070,00 | KRW 11.960,00 | 3,26K |
| 2026-09-21 | KRW 11.980,00 | -0,08 % | KRW 12.060,00 | KRW 12.060,00 | KRW 11.890,00 | 7,03K |
| 2026-09-18 | KRW 11.990,00 | -0,33 % | KRW 12.090,00 | KRW 12.090,00 | KRW 11.980,00 | 4,69K |
| 2026-09-17 | KRW 12.030,00 | +0,42 % | KRW 11.980,00 | KRW 12.060,00 | KRW 11.950,00 | 2,10K |
| 2026-09-16 | KRW 11.980,00 | -0,42 % | KRW 11.960,00 | KRW 12.020,00 | KRW 11.950,00 | 3,68K |
| 2026-09-15 | KRW 12.030,00 | 0,00 % | KRW 12.050,00 | KRW 12.050,00 | KRW 11.960,00 | 2,08K |
| 2026-09-14 | KRW 12.030,00 | -0,08 % | KRW 12.040,00 | KRW 12.100,00 | KRW 11.950,00 | 3,58K |
| 2026-09-11 | KRW 12.040,00 | +0,25 % | KRW 12.070,00 | KRW 12.070,00 | KRW 11.970,00 | 3,14K |
| 2026-09-10 | KRW 12.010,00 | +0,17 % | KRW 11.990,00 | KRW 12.060,00 | KRW 11.800,00 | 4,32K |
| 2026-09-09 | KRW 11.990,00 | -0,33 % | KRW 12.050,00 | KRW 12.090,00 | KRW 11.980,00 | 9,07K |
| 2026-09-08 | KRW 12.030,00 | -0,41 % | KRW 12.080,00 | KRW 12.090,00 | KRW 11.970,00 | 2,18K |
| 2026-09-07 | KRW 12.080,00 | +0,50 % | KRW 12.030,00 | KRW 12.120,00 | KRW 11.970,00 | 7,04K |
| 2026-09-04 | KRW 12.020,00 | +0,17 % | KRW 12.000,00 | KRW 12.100,00 | KRW 11.990,00 | 2,00K |
| 2026-09-03 | KRW 12.000,00 | -0,50 % | KRW 12.160,00 | KRW 12.160,00 | KRW 11.770,00 | 9,72K |
| 2026-09-02 | KRW 12.060,00 | -0,66 % | KRW 12.010,00 | KRW 12.130,00 | KRW 12.010,00 | 3,05K |
| 2026-09-01 | KRW 12.140,00 | +0,66 % | KRW 12.060,00 | KRW 12.150,00 | KRW 12.060,00 | 5,70K |
| 2026-08-31 | KRW 12.060,00 | 0,00 % | KRW 12.090,00 | KRW 12.100,00 | KRW 11.990,00 | 3,47K |
| 2026-08-28 | KRW 12.060,00 | +0,17 % | KRW 12.050,00 | KRW 12.060,00 | KRW 11.990,00 | 3,74K |
| 2026-08-27 | KRW 12.040,00 | 0,00 % | KRW 12.080,00 | KRW 12.080,00 | KRW 12.000,00 | 4,57K |
| 2026-08-26 | KRW 12.040,00 | +0,25 % | KRW 12.050,00 | KRW 12.060,00 | KRW 11.990,00 | 4,16K |
| 2026-08-25 | KRW 12.010,00 | +0,17 % | KRW 11.980,00 | KRW 12.040,00 | KRW 11.930,00 | 5,60K |
| 2026-08-24 | KRW 11.990,00 | -0,08 % | KRW 11.920,00 | KRW 12.030,00 | KRW 11.920,00 | 2,70K |
| 2026-08-21 | KRW 12.000,00 | 0,00 % | KRW 12.030,00 | KRW 12.050,00 | KRW 11.920,00 | 6,52K |
| 2026-08-20 | KRW 12.000,00 | +0,17 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.920,00 | 3,69K |
| 2026-08-19 | KRW 11.980,00 | -1,16 % | KRW 12.120,00 | KRW 12.120,00 | KRW 11.840,00 | 10,96K |
| 2026-08-18 | KRW 12.120,00 | -0,08 % | KRW 12.130,00 | KRW 12.150,00 | KRW 12.000,00 | 5,10K |
| 2026-08-14 | KRW 12.130,00 | +1,00 % | KRW 12.100,00 | KRW 12.130,00 | KRW 12.000,00 | 5,88K |
| 2026-08-13 | KRW 12.010,00 | -0,50 % | KRW 12.100,00 | KRW 12.150,00 | KRW 11.970,00 | 9,66K |
| 2026-08-12 | KRW 12.070,00 | -0,90 % | KRW 12.180,00 | KRW 12.210,00 | KRW 12.050,00 | 10,33K |
| 2026-08-11 | KRW 12.180,00 | +0,33 % | KRW 12.140,00 | KRW 12.210,00 | KRW 12.140,00 | 7,23K |
| 2026-08-10 | KRW 12.140,00 | +0,50 % | KRW 12.100,00 | KRW 12.150,00 | KRW 12.080,00 | 4,22K |
| 2026-08-07 | KRW 12.080,00 | +0,92 % | KRW 12.090,00 | KRW 12.150,00 | KRW 12.000,00 | 7,67K |
| 2026-08-06 | KRW 11.970,00 | -1,32 % | KRW 12.130,00 | KRW 12.150,00 | KRW 11.800,00 | 17,20K |
| 2026-08-05 | KRW 12.130,00 | +0,25 % | KRW 12.070,00 | KRW 12.170,00 | KRW 12.070,00 | 5,61K |
| 2026-08-04 | KRW 12.100,00 | +0,83 % | KRW 12.000,00 | KRW 12.140,00 | KRW 12.000,00 | 5,74K |
| 2026-08-03 | KRW 12.000,00 | +0,42 % | KRW 11.950,00 | KRW 12.200,00 | KRW 11.950,00 | 5,47K |
| 2026-07-31 | KRW 11.950,00 | +0,42 % | KRW 12.020,00 | KRW 12.060,00 | KRW 11.700,00 | 6,28K |
| 2026-07-30 | KRW 11.900,00 | +0,34 % | KRW 11.860,00 | KRW 12.050,00 | KRW 11.820,00 | 8,56K |
| 2026-07-29 | KRW 11.860,00 | +0,08 % | KRW 11.910,00 | KRW 12.000,00 | KRW 11.620,00 | 19,62K |
| 2026-07-28 | KRW 11.850,00 | -2,47 % | KRW 12.150,00 | KRW 12.150,00 | KRW 11.760,00 | 24,10K |
| 2026-07-27 | KRW 12.150,00 | +0,83 % | KRW 12.100,00 | KRW 12.200,00 | KRW 12.070,00 | 11,20K |
| 2026-07-24 | KRW 12.050,00 | +0,67 % | KRW 11.910,00 | KRW 12.560,00 | KRW 11.910,00 | 13,46K |
| 2026-07-23 | KRW 11.970,00 | +0,59 % | KRW 12.020,00 | KRW 12.020,00 | KRW 11.730,00 | 23,02K |
| 2026-07-22 | KRW 11.900,00 | +0,17 % | KRW 12.360,00 | KRW 12.780,00 | KRW 11.890,00 | 79,29K |
| 2026-07-21 | KRW 11.880,00 | +0,34 % | KRW 11.840,00 | KRW 11.970,00 | KRW 11.800,00 | 20,52K |
| 2026-07-20 | KRW 11.840,00 | -1,58 % | KRW 12.030,00 | KRW 12.090,00 | KRW 11.700,00 | 14,64K |
| 2026-07-16 | KRW 12.030,00 | +0,59 % | KRW 11.950,00 | KRW 12.030,00 | KRW 11.910,00 | 14,79K |
| 2026-07-15 | KRW 11.960,00 | +0,17 % | KRW 11.950,00 | KRW 12.050,00 | KRW 11.920,00 | 7,70K |
| 2026-07-14 | KRW 11.940,00 | +0,59 % | KRW 11.990,00 | KRW 12.150,00 | KRW 11.790,00 | 66,64K |
| 2026-07-13 | KRW 11.870,00 | -0,25 % | KRW 11.910,00 | KRW 12.130,00 | KRW 11.810,00 | 9,11K |
| 2026-07-10 | KRW 11.900,00 | +1,02 % | KRW 11.790,00 | KRW 12.000,00 | KRW 11.790,00 | 7,58K |
| 2026-07-09 | KRW 11.780,00 | -0,42 % | KRW 11.830,00 | KRW 11.890,00 | KRW 11.750,00 | 10,29K |
| 2026-07-08 | KRW 11.830,00 | -1,17 % | KRW 11.950,00 | KRW 12.020,00 | KRW 11.780,00 | 11,39K |
| 2026-07-07 | KRW 11.970,00 | +0,42 % | KRW 11.930,00 | KRW 12.170,00 | KRW 11.810,00 | 8,51K |
| 2026-07-06 | KRW 11.920,00 | -0,08 % | KRW 11.940,00 | KRW 12.100,00 | KRW 11.910,00 | 7,35K |
| 2026-07-03 | KRW 11.930,00 | -0,42 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.780,00 | 14,66K |
| 2026-07-02 | KRW 11.980,00 | +0,76 % | KRW 11.890,00 | KRW 12.050,00 | KRW 11.800,00 | 7,93K |
| 2026-07-01 | KRW 11.890,00 | +0,76 % | KRW 11.890,00 | KRW 11.900,00 | KRW 11.780,00 | 10,21K |
| 2026-06-30 | KRW 11.800,00 | +0,08 % | KRW 11.790,00 | KRW 11.880,00 | KRW 11.730,00 | 5,93K |
| 2026-06-29 | KRW 11.790,00 | +0,77 % | KRW 11.650,00 | KRW 11.830,00 | KRW 11.650,00 | 30,92K |
| 2026-06-26 | KRW 11.700,00 | -0,85 % | KRW 11.700,00 | KRW 12.350,00 | KRW 11.610,00 | 27,98K |
| 2026-06-25 | KRW 11.800,00 | +0,51 % | KRW 11.740,00 | KRW 11.920,00 | KRW 11.740,00 | 14,66K |
| 2026-06-24 | KRW 11.740,00 | -0,93 % | KRW 11.860,00 | KRW 11.940,00 | KRW 11.610,00 | 23,68K |
| 2026-06-23 | KRW 11.850,00 | -2,07 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.850,00 | 33,28K |
| 2026-06-22 | KRW 12.100,00 | -0,25 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.950,00 | 36,07K |
| 2026-06-19 | KRW 12.130,00 | -0,33 % | KRW 12.170,00 | KRW 12.300,00 | KRW 12.090,00 | 30,45K |
| 2026-06-18 | KRW 12.170,00 | -1,06 % | KRW 12.370,00 | KRW 12.380,00 | KRW 12.160,00 | 17,47K |
| 2026-06-17 | KRW 12.300,00 | -0,32 % | KRW 12.340,00 | KRW 12.400,00 | KRW 12.270,00 | 19,28K |
| 2026-06-16 | KRW 12.340,00 | +1,06 % | KRW 12.210,00 | KRW 12.450,00 | KRW 12.210,00 | 18,47K |
| 2026-06-15 | KRW 12.210,00 | -0,25 % | KRW 12.280,00 | KRW 12.310,00 | KRW 12.200,00 | 9,27K |
| 2026-06-12 | KRW 12.240,00 | +1,58 % | KRW 12.080,00 | KRW 12.290,00 | KRW 12.080,00 | 16,41K |
| 2026-06-11 | KRW 12.050,00 | +0,08 % | KRW 11.940,00 | KRW 12.080,00 | KRW 11.940,00 | 8,25K |
| 2026-06-10 | KRW 12.040,00 | -0,08 % | KRW 12.010,00 | KRW 12.090,00 | KRW 11.900,00 | 17,74K |
| 2026-06-09 | KRW 12.050,00 | +1,01 % | KRW 11.860,00 | KRW 12.200,00 | KRW 11.860,00 | 13,84K |
| 2026-06-08 | KRW 11.930,00 | -1,97 % | KRW 12.170,00 | KRW 12.180,00 | KRW 11.830,00 | 31,96K |
| 2026-06-05 | KRW 12.170,00 | -1,14 % | KRW 12.310,00 | KRW 12.310,00 | KRW 12.070,00 | 14,06K |
| 2026-06-04 | KRW 12.310,00 | +0,41 % | KRW 12.260,00 | KRW 12.330,00 | KRW 12.160,00 | 10,85K |
| 2026-06-02 | KRW 12.260,00 | -0,81 % | KRW 12.360,00 | KRW 12.360,00 | KRW 12.090,00 | 23,07K |
| 2026-06-01 | KRW 12.360,00 | +0,65 % | KRW 12.410,00 | KRW 12.410,00 | KRW 12.230,00 | 28,69K |
| 2026-05-29 | KRW 12.280,00 | -0,32 % | KRW 12.230,00 | KRW 12.450,00 | KRW 12.230,00 | 16,07K |
| 2026-05-28 | KRW 12.320,00 | +0,98 % | KRW 12.440,00 | KRW 12.440,00 | KRW 12.130,00 | 18,58K |
| 2026-05-27 | KRW 12.200,00 | -1,45 % | KRW 12.480,00 | KRW 12.480,00 | KRW 12.180,00 | 22,58K |
| 2026-05-26 | KRW 12.380,00 | -1,35 % | KRW 12.550,00 | KRW 12.620,00 | KRW 12.340,00 | 18,71K |
| 2026-05-22 | KRW 12.550,00 | +2,37 % | KRW 12.370,00 | KRW 12.550,00 | KRW 12.330,00 | 11,92K |