Hyundai Futurenet Co., Ltd 126560
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.390,00+10,00 (+0,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.390,00 | +0,30 % | KRW 3.350,00 | KRW 3.405,00 | KRW 3.350,00 | 51,64K |
| 2026-09-30 | KRW 3.380,00 | -0,73 % | KRW 3.405,00 | KRW 3.420,00 | KRW 3.370,00 | 70,90K |
| 2026-09-29 | KRW 3.405,00 | +1,34 % | KRW 3.360,00 | KRW 3.440,00 | KRW 3.340,00 | 225,90K |
| 2026-09-28 | KRW 3.360,00 | +0,75 % | KRW 3.360,00 | KRW 3.370,00 | KRW 3.330,00 | 48,56K |
| 2026-09-23 | KRW 3.335,00 | -0,45 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.335,00 | 48,81K |
| 2026-09-22 | KRW 3.350,00 | -0,45 % | KRW 3.365,00 | KRW 3.375,00 | KRW 3.345,00 | 37,69K |
| 2026-09-21 | KRW 3.365,00 | 0,00 % | KRW 3.365,00 | KRW 3.375,00 | KRW 3.325,00 | 79,24K |
| 2026-09-18 | KRW 3.365,00 | +0,90 % | KRW 3.360,00 | KRW 3.370,00 | KRW 3.315,00 | 41,38K |
| 2026-09-17 | KRW 3.335,00 | +0,15 % | KRW 3.360,00 | KRW 3.380,00 | KRW 3.325,00 | 40,48K |
| 2026-09-16 | KRW 3.330,00 | -0,89 % | KRW 3.370,00 | KRW 3.375,00 | KRW 3.320,00 | 46,32K |
| 2026-09-15 | KRW 3.360,00 | +0,30 % | KRW 3.320,00 | KRW 3.370,00 | KRW 3.320,00 | 66,05K |
| 2026-09-14 | KRW 3.350,00 | 0,00 % | KRW 3.355,00 | KRW 3.390,00 | KRW 3.310,00 | 46,01K |
| 2026-09-11 | KRW 3.350,00 | +0,60 % | KRW 3.330,00 | KRW 3.390,00 | KRW 3.330,00 | 49,47K |
| 2026-09-10 | KRW 3.330,00 | -0,89 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.330,00 | 52,80K |
| 2026-09-09 | KRW 3.360,00 | -0,30 % | KRW 3.370,00 | KRW 3.435,00 | KRW 3.305,00 | 75,19K |
| 2026-09-08 | KRW 3.370,00 | -0,59 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.370,00 | 25,95K |
| 2026-09-07 | KRW 3.390,00 | +0,30 % | KRW 3.380,00 | KRW 3.395,00 | KRW 3.355,00 | 56,14K |
| 2026-09-04 | KRW 3.380,00 | 0,00 % | KRW 3.380,00 | KRW 3.425,00 | KRW 3.350,00 | 108,60K |
| 2026-09-03 | KRW 3.380,00 | 0,00 % | KRW 3.380,00 | KRW 3.405,00 | KRW 3.340,00 | 104,64K |
| 2026-09-02 | KRW 3.380,00 | -1,31 % | KRW 3.425,00 | KRW 3.435,00 | KRW 3.360,00 | 112,46K |
| 2026-09-01 | KRW 3.425,00 | +3,01 % | KRW 3.305,00 | KRW 3.425,00 | KRW 3.305,00 | 224,75K |
| 2026-08-31 | KRW 3.325,00 | +0,45 % | KRW 3.330,00 | KRW 3.345,00 | KRW 3.305,00 | 106,61K |
| 2026-08-28 | KRW 3.310,00 | +1,22 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.250,00 | 84,67K |
| 2026-08-27 | KRW 3.270,00 | -0,61 % | KRW 3.290,00 | KRW 3.295,00 | KRW 3.235,00 | 128,95K |
| 2026-08-26 | KRW 3.290,00 | +1,70 % | KRW 3.245,00 | KRW 3.290,00 | KRW 3.240,00 | 81,29K |
| 2026-08-25 | KRW 3.235,00 | +0,15 % | KRW 3.215,00 | KRW 3.270,00 | KRW 3.200,00 | 110,88K |
| 2026-08-24 | KRW 3.230,00 | +1,41 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.170,00 | 108,01K |
| 2026-08-21 | KRW 3.185,00 | 0,00 % | KRW 3.180,00 | KRW 3.220,00 | KRW 3.135,00 | 63,28K |
| 2026-08-20 | KRW 3.185,00 | -0,47 % | KRW 3.165,00 | KRW 3.195,00 | KRW 3.150,00 | 67,16K |
| 2026-08-19 | KRW 3.200,00 | -2,14 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.130,00 | 105,06K |
| 2026-08-18 | KRW 3.270,00 | -0,30 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.210,00 | 91,97K |
| 2026-08-14 | KRW 3.280,00 | +1,55 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.230,00 | 44,17K |
| 2026-08-13 | KRW 3.230,00 | -0,62 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.205,00 | 87,30K |
| 2026-08-12 | KRW 3.250,00 | -1,81 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.245,00 | 116,49K |
| 2026-08-11 | KRW 3.310,00 | -1,49 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.270,00 | 135,03K |
| 2026-08-10 | KRW 3.360,00 | +2,28 % | KRW 3.305,00 | KRW 3.365,00 | KRW 3.285,00 | 138,27K |
| 2026-08-07 | KRW 3.285,00 | +1,08 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.205,00 | 105,26K |
| 2026-08-06 | KRW 3.250,00 | +1,56 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.180,00 | 107,45K |
| 2026-08-05 | KRW 3.200,00 | +0,47 % | KRW 3.205,00 | KRW 3.225,00 | KRW 3.180,00 | 65,07K |
| 2026-08-04 | KRW 3.185,00 | 0,00 % | KRW 3.185,00 | KRW 3.215,00 | KRW 3.140,00 | 115,60K |
| 2026-08-03 | KRW 3.185,00 | +8,15 % | KRW 2.975,00 | KRW 3.200,00 | KRW 2.880,00 | 417,01K |
| 2026-07-31 | KRW 2.945,00 | +2,61 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.905,00 | 38,38K |
| 2026-07-30 | KRW 2.870,00 | +1,41 % | KRW 2.835,00 | KRW 2.915,00 | KRW 2.820,00 | 102,09K |
| 2026-07-29 | KRW 2.830,00 | -2,41 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.770,00 | 177,27K |
| 2026-07-28 | KRW 2.900,00 | -3,17 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.870,00 | 114,19K |
| 2026-07-27 | KRW 2.995,00 | -0,33 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.950,00 | 39,18K |
| 2026-07-24 | KRW 3.005,00 | -0,17 % | KRW 3.015,00 | KRW 3.030,00 | KRW 2.940,00 | 83,98K |
| 2026-07-23 | KRW 3.010,00 | +3,26 % | KRW 2.915,00 | KRW 3.010,00 | KRW 2.915,00 | 41,51K |
| 2026-07-22 | KRW 2.915,00 | -0,34 % | KRW 2.910,00 | KRW 3.000,00 | KRW 2.885,00 | 59,39K |
| 2026-07-21 | KRW 2.925,00 | -1,02 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.900,00 | 41,33K |
| 2026-07-20 | KRW 2.955,00 | -1,50 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.815,00 | 88,34K |
| 2026-07-16 | KRW 3.000,00 | +1,35 % | KRW 2.985,00 | KRW 3.020,00 | KRW 2.935,00 | 65,39K |
| 2026-07-15 | KRW 2.960,00 | +2,25 % | KRW 2.900,00 | KRW 2.985,00 | KRW 2.900,00 | 51,72K |
| 2026-07-14 | KRW 2.895,00 | -1,86 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.860,00 | 92,43K |
| 2026-07-13 | KRW 2.950,00 | -1,34 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.910,00 | 65,37K |
| 2026-07-10 | KRW 2.990,00 | +3,28 % | KRW 2.875,00 | KRW 2.990,00 | KRW 2.875,00 | 43,42K |
| 2026-07-09 | KRW 2.895,00 | -2,20 % | KRW 2.960,00 | KRW 3.030,00 | KRW 2.885,00 | 118,34K |
| 2026-07-08 | KRW 2.960,00 | -1,17 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.945,00 | 62,43K |
| 2026-07-07 | KRW 2.995,00 | 0,00 % | KRW 2.995,00 | KRW 3.010,00 | KRW 2.935,00 | 77,23K |
| 2026-07-06 | KRW 2.995,00 | +1,35 % | KRW 2.955,00 | KRW 3.015,00 | KRW 2.940,00 | 30,39K |
| 2026-07-03 | KRW 2.955,00 | -1,50 % | KRW 3.010,00 | KRW 3.060,00 | KRW 2.925,00 | 52,25K |
| 2026-07-02 | KRW 3.000,00 | -0,33 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.930,00 | 131,57K |
| 2026-07-01 | KRW 3.010,00 | +1,69 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.930,00 | 35,62K |
| 2026-06-30 | KRW 2.960,00 | -1,00 % | KRW 3.020,00 | KRW 3.025,00 | KRW 2.960,00 | 33,24K |
| 2026-06-29 | KRW 2.990,00 | +1,53 % | KRW 2.915,00 | KRW 3.025,00 | KRW 2.885,00 | 45,78K |
| 2026-06-26 | KRW 2.945,00 | +1,20 % | KRW 2.890,00 | KRW 2.965,00 | KRW 2.800,00 | 103,29K |
| 2026-06-25 | KRW 2.910,00 | 0,00 % | KRW 2.905,00 | KRW 2.995,00 | KRW 2.850,00 | 84,39K |
| 2026-06-24 | KRW 2.910,00 | +2,28 % | KRW 2.890,00 | KRW 2.940,00 | KRW 2.825,00 | 136,86K |
| 2026-06-23 | KRW 2.845,00 | -4,69 % | KRW 2.935,00 | KRW 3.060,00 | KRW 2.845,00 | 224,00K |
| 2026-06-22 | KRW 2.985,00 | -1,16 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.945,00 | 85,32K |
| 2026-06-19 | KRW 3.020,00 | -1,95 % | KRW 3.085,00 | KRW 3.130,00 | KRW 2.975,00 | 96,62K |
| 2026-06-18 | KRW 3.080,00 | +0,65 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.025,00 | 88,31K |
| 2026-06-17 | KRW 3.060,00 | -1,61 % | KRW 3.110,00 | KRW 3.125,00 | KRW 3.055,00 | 28,41K |
| 2026-06-16 | KRW 3.110,00 | +2,30 % | KRW 3.040,00 | KRW 3.120,00 | KRW 3.030,00 | 52,80K |
| 2026-06-15 | KRW 3.040,00 | -2,72 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.040,00 | 57,08K |
| 2026-06-12 | KRW 3.125,00 | +2,97 % | KRW 3.030,00 | KRW 3.130,00 | KRW 3.030,00 | 83,25K |
| 2026-06-11 | KRW 3.035,00 | +1,17 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.940,00 | 53,31K |
| 2026-06-10 | KRW 3.000,00 | +4,35 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.850,00 | 13 |
| 2026-06-09 | KRW 2.875,00 | +2,13 % | KRW 2.830,00 | KRW 2.935,00 | KRW 2.790,00 | 40,01K |
| 2026-06-08 | KRW 2.815,00 | -2,26 % | KRW 2.880,00 | KRW 2.895,00 | KRW 2.790,00 | 78,40K |
| 2026-06-05 | KRW 2.880,00 | -1,54 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.830,00 | 51,09K |
| 2026-06-04 | KRW 2.925,00 | +0,17 % | KRW 2.920,00 | KRW 2.925,00 | KRW 2.870,00 | 36,95K |
| 2026-06-02 | KRW 2.920,00 | -0,68 % | KRW 2.920,00 | KRW 2.940,00 | KRW 2.850,00 | 76,69K |
| 2026-06-01 | KRW 2.940,00 | -1,18 % | KRW 2.960,00 | KRW 3.030,00 | KRW 2.935,00 | 76,44K |
| 2026-05-29 | KRW 2.975,00 | 0,00 % | KRW 2.980,00 | KRW 3.015,00 | KRW 2.950,00 | 72,49K |
| 2026-05-28 | KRW 2.975,00 | +0,17 % | KRW 2.970,00 | KRW 3.015,00 | KRW 2.895,00 | 87,80K |
| 2026-05-27 | KRW 2.970,00 | -0,34 % | KRW 3.035,00 | KRW 3.060,00 | KRW 2.965,00 | 56,48K |
| 2026-05-26 | KRW 2.980,00 | -1,81 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.980,00 | 74,13K |
| 2026-05-22 | KRW 3.035,00 | +2,19 % | KRW 2.975,00 | KRW 3.045,00 | KRW 2.975,00 | 83,15K |
| 2026-05-21 | KRW 2.970,00 | -0,17 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.960,00 | 164,75K |