HyVISION System, Inc. 126700
KRX · Südkorea · Elektronische Technologie
KRW 11.840,00+360,00 (+3,14 %)
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 11.810,00 | +2,87 % | KRW 11.430,00 | KRW 11.850,00 | KRW 11.390,00 | 41,97K |
| 2026-10-01 | KRW 11.480,00 | +3,89 % | KRW 11.050,00 | KRW 11.590,00 | KRW 10.900,00 | 60,47K |
| 2026-09-30 | KRW 11.050,00 | +0,73 % | KRW 10.990,00 | KRW 11.200,00 | KRW 10.730,00 | 53,96K |
| 2026-09-29 | KRW 10.970,00 | 0,00 % | KRW 10.970,00 | KRW 11.100,00 |
| KRW 10.670,00 |
| 23,87K |
| 2026-09-28 | KRW 10.970,00 | +3,78 % | KRW 10.610,00 | KRW 11.300,00 | KRW 10.570,00 | 55,19K |
| 2026-09-23 | KRW 10.570,00 | -0,28 % | KRW 10.720,00 | KRW 10.720,00 | KRW 10.500,00 | 19,06K |
| 2026-09-22 | KRW 10.600,00 | -0,84 % | KRW 10.730,00 | KRW 10.890,00 | KRW 10.500,00 | 33,27K |
| 2026-09-21 | KRW 10.690,00 | -0,74 % | KRW 10.750,00 | KRW 10.900,00 | KRW 10.550,00 | 27,12K |
| 2026-09-18 | KRW 10.770,00 | -0,37 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.600,00 | 21,79K |
| 2026-09-17 | KRW 10.810,00 | -0,83 % | KRW 10.710,00 | KRW 10.990,00 | KRW 10.710,00 | 16,65K |
| 2026-09-16 | KRW 10.900,00 | +0,93 % | KRW 10.910,00 | KRW 10.940,00 | KRW 10.590,00 | 22,25K |
| 2026-09-15 | KRW 10.800,00 | -3,49 % | KRW 11.000,00 | KRW 11.100,00 | KRW 10.780,00 | 23,54K |
| 2026-09-14 | KRW 11.190,00 | -0,62 % | KRW 11.260,00 | KRW 11.260,00 | KRW 10.790,00 | 17,98K |
| 2026-09-11 | KRW 11.260,00 | -0,27 % | KRW 11.280,00 | KRW 11.330,00 | KRW 11.000,00 | 18,75K |
| 2026-09-10 | KRW 11.290,00 | +1,90 % | KRW 11.080,00 | KRW 11.290,00 | KRW 10.850,00 | 24,93K |
| 2026-09-09 | KRW 11.080,00 | -1,07 % | KRW 11.090,00 | KRW 11.390,00 | KRW 10.910,00 | 53,60K |
| 2026-09-08 | KRW 11.200,00 | -1,23 % | KRW 11.350,00 | KRW 11.800,00 | KRW 11.050,00 | 30,84K |
| 2026-09-07 | KRW 11.340,00 | -1,39 % | KRW 11.500,00 | KRW 11.670,00 | KRW 11.050,00 | 32,94K |
| 2026-09-04 | KRW 11.500,00 | -0,17 % | KRW 11.540,00 | KRW 11.800,00 | KRW 11.460,00 | 34,24K |
| 2026-09-03 | KRW 11.520,00 | -4,64 % | KRW 12.020,00 | KRW 12.800,00 | KRW 11.480,00 | 58,42K |
| 2026-09-02 | KRW 12.080,00 | -2,58 % | KRW 12.370,00 | KRW 12.450,00 | KRW 12.030,00 | 49,42K |
| 2026-09-01 | KRW 12.400,00 | +0,65 % | KRW 12.320,00 | KRW 12.400,00 | KRW 12.040,00 | 54,08K |
| 2026-08-31 | KRW 12.320,00 | +1,90 % | KRW 11.880,00 | KRW 12.340,00 | KRW 11.530,00 | 65,11K |
| 2026-08-28 | KRW 12.090,00 | +0,17 % | KRW 12.070,00 | KRW 12.390,00 | KRW 11.940,00 | 71,69K |
| 2026-08-27 | KRW 12.070,00 | +2,29 % | KRW 11.850,00 | KRW 12.170,00 | KRW 11.650,00 | 72,39K |
| 2026-08-26 | KRW 11.800,00 | +0,34 % | KRW 11.760,00 | KRW 11.950,00 | KRW 11.300,00 | 94,56K |
| 2026-08-25 | KRW 11.760,00 | +2,26 % | KRW 11.400,00 | KRW 11.760,00 | KRW 11.100,00 | 48,45K |
| 2026-08-24 | KRW 11.500,00 | +9,52 % | KRW 10.500,00 | KRW 11.720,00 | KRW 10.410,00 | 140,93K |
| 2026-08-21 | KRW 10.500,00 | +0,38 % | KRW 10.350,00 | KRW 10.700,00 | KRW 10.110,00 | 103,95K |
| 2026-08-20 | KRW 10.460,00 | +1,06 % | KRW 10.620,00 | KRW 10.650,00 | KRW 10.200,00 | 78,73K |
| 2026-08-19 | KRW 10.350,00 | -1,80 % | KRW 10.400,00 | KRW 10.790,00 | KRW 10.000,00 | 65,49K |
| 2026-08-18 | KRW 10.540,00 | -5,89 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.410,00 | 122,50K |
| 2026-08-14 | KRW 11.200,00 | +3,13 % | KRW 11.080,00 | KRW 11.210,00 | KRW 9.960,00 | 108,20K |
| 2026-08-13 | KRW 10.860,00 | -1,72 % | KRW 11.240,00 | KRW 11.350,00 | KRW 10.790,00 | 86,59K |
| 2026-08-12 | KRW 11.050,00 | +0,91 % | KRW 11.000,00 | KRW 11.240,00 | KRW 10.600,00 | 75,40K |
| 2026-08-11 | KRW 10.950,00 | +2,05 % | KRW 10.750,00 | KRW 11.040,00 | KRW 10.490,00 | 68,33K |
| 2026-08-10 | KRW 10.730,00 | +1,23 % | KRW 10.700,00 | KRW 10.830,00 | KRW 10.450,00 | 61,88K |
| 2026-08-07 | KRW 10.600,00 | -0,93 % | KRW 10.710,00 | KRW 10.950,00 | KRW 10.300,00 | 49,92K |
| 2026-08-06 | KRW 10.700,00 | +2,88 % | KRW 10.390,00 | KRW 10.730,00 | KRW 10.200,00 | 101,67K |
| 2026-08-05 | KRW 10.400,00 | +0,48 % | KRW 10.350,00 | KRW 10.650,00 | KRW 10.320,00 | 44,97K |
| 2026-08-04 | KRW 10.350,00 | +5,94 % | KRW 9.890,00 | KRW 10.430,00 | KRW 9.780,00 | 99,97K |
| 2026-08-03 | KRW 9.770,00 | -0,10 % | KRW 9.600,00 | KRW 10.090,00 | KRW 9.500,00 | 84,28K |
| 2026-07-31 | KRW 9.780,00 | +15,60 % | KRW 8.760,00 | KRW 9.900,00 | KRW 8.760,00 | 147,20K |
| 2026-07-30 | KRW 8.460,00 | +0,12 % | KRW 8.100,00 | KRW 8.840,00 | KRW 8.100,00 | 153,50K |
| 2026-07-29 | KRW 8.450,00 | -6,32 % | KRW 9.080,00 | KRW 9.350,00 | KRW 8.000,00 | 192,99K |
| 2026-07-28 | KRW 9.020,00 | -10,87 % | KRW 9.960,00 | KRW 10.020,00 | KRW 8.930,00 | 111,69K |
| 2026-07-27 | KRW 10.120,00 | +7,20 % | KRW 9.610,00 | KRW 10.290,00 | KRW 9.520,00 | 178,29K |
| 2026-07-24 | KRW 9.440,00 | +1,07 % | KRW 9.200,00 | KRW 9.760,00 | KRW 9.160,00 | 64,03K |
| 2026-07-23 | KRW 9.340,00 | +5,06 % | KRW 8.810,00 | KRW 9.430,00 | KRW 8.810,00 | 61,60K |
| 2026-07-22 | KRW 8.890,00 | +0,45 % | KRW 9.000,00 | KRW 9.350,00 | KRW 8.820,00 | 113,68K |
| 2026-07-21 | KRW 8.850,00 | +0,68 % | KRW 8.790,00 | KRW 8.910,00 | KRW 8.460,00 | 156,97K |
| 2026-07-20 | KRW 8.790,00 | -4,04 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.710,00 | 161,42K |
| 2026-07-16 | KRW 9.160,00 | -3,07 % | KRW 9.430,00 | KRW 9.430,00 | KRW 9.030,00 | 100,83K |
| 2026-07-15 | KRW 9.450,00 | +3,96 % | KRW 9.110,00 | KRW 9.580,00 | KRW 9.110,00 | 196,43K |
| 2026-07-14 | KRW 9.090,00 | -8,00 % | KRW 9.880,00 | KRW 9.880,00 | KRW 8.870,00 | 148,86K |
| 2026-07-13 | KRW 9.880,00 | -1,10 % | KRW 9.800,00 | KRW 10.520,00 | KRW 9.560,00 | 97,75K |
| 2026-07-10 | KRW 9.990,00 | +10,02 % | KRW 9.110,00 | KRW 10.230,00 | KRW 9.110,00 | 96,96K |
| 2026-07-09 | KRW 9.080,00 | -1,30 % | KRW 9.160,00 | KRW 9.380,00 | KRW 8.940,00 | 83,10K |
| 2026-07-08 | KRW 9.200,00 | -6,12 % | KRW 9.470,00 | KRW 9.790,00 | KRW 9.080,00 | 107,81K |
| 2026-07-07 | KRW 9.800,00 | -2,58 % | KRW 9.800,00 | KRW 10.130,00 | KRW 9.620,00 | 97,02K |
| 2026-07-06 | KRW 10.060,00 | -0,98 % | KRW 10.300,00 | KRW 10.370,00 | KRW 9.770,00 | 85,59K |
| 2026-07-03 | KRW 10.160,00 | +4,96 % | KRW 9.640,00 | KRW 10.220,00 | KRW 9.290,00 | 129,96K |
| 2026-07-02 | KRW 9.680,00 | -2,52 % | KRW 9.840,00 | KRW 10.150,00 | KRW 9.390,00 | 145,71K |
| 2026-07-01 | KRW 9.930,00 | -0,90 % | KRW 10.110,00 | KRW 10.470,00 | KRW 9.140,00 | 135,52K |
| 2026-06-30 | KRW 10.020,00 | -5,47 % | KRW 10.570,00 | KRW 10.640,00 | KRW 10.000,00 | 78,48K |
| 2026-06-29 | KRW 10.600,00 | +7,83 % | KRW 9.830,00 | KRW 10.660,00 | KRW 9.570,00 | 73,96K |
| 2026-06-26 | KRW 9.830,00 | -3,15 % | KRW 10.010,00 | KRW 10.200,00 | KRW 9.620,00 | 137,01K |
| 2026-06-25 | KRW 10.150,00 | -4,06 % | KRW 10.650,00 | KRW 10.900,00 | KRW 10.050,00 | 144,62K |
| 2026-06-24 | KRW 10.580,00 | +0,95 % | KRW 10.480,00 | KRW 10.990,00 | KRW 10.280,00 | 106,11K |
| 2026-06-23 | KRW 10.480,00 | -8,15 % | KRW 11.100,00 | KRW 12.000,00 | KRW 10.480,00 | 124,06K |
| 2026-06-22 | KRW 11.410,00 | -1,21 % | KRW 11.550,00 | KRW 11.830,00 | KRW 11.125,00 | 85,70K |
| 2026-06-19 | KRW 11.550,00 | -5,33 % | KRW 12.200,00 | KRW 12.310,00 | KRW 11.290,00 | 205,12K |
| 2026-06-18 | KRW 12.200,00 | -11,01 % | KRW 13.710,00 | KRW 13.710,00 | KRW 12.200,00 | 227,44K |
| 2026-06-17 | KRW 13.710,00 | +8,47 % | KRW 12.640,00 | KRW 13.870,00 | KRW 12.640,00 | 273,02K |
| 2026-06-16 | KRW 12.640,00 | +2,68 % | KRW 12.620,00 | KRW 13.200,00 | KRW 12.130,00 | 144,18K |
| 2026-06-15 | KRW 12.310,00 | +6,30 % | KRW 11.650,00 | KRW 12.700,00 | KRW 11.650,00 | 120,89K |
| 2026-06-12 | KRW 11.580,00 | +0,43 % | KRW 11.870,00 | KRW 11.950,00 | KRW 11.510,00 | 110,08K |
| 2026-06-11 | KRW 11.530,00 | +3,97 % | KRW 11.000,00 | KRW 11.780,00 | KRW 10.670,00 | 96,38K |
| 2026-06-10 | KRW 11.090,00 | -1,68 % | KRW 11.010,00 | KRW 11.300,00 | KRW 10.650,00 | 31 |
| 2026-06-09 | KRW 11.280,00 | +3,39 % | KRW 10.920,00 | KRW 11.380,00 | KRW 10.850,00 | 137,83K |
| 2026-06-08 | KRW 10.910,00 | -8,40 % | KRW 11.000,00 | KRW 11.380,00 | KRW 10.660,00 | 158,77K |
| 2026-06-05 | KRW 11.910,00 | -5,85 % | KRW 12.510,00 | KRW 12.600,00 | KRW 11.730,00 | 139,96K |
| 2026-06-04 | KRW 12.650,00 | -1,17 % | KRW 12.510,00 | KRW 13.370,00 | KRW 12.510,00 | 116,12K |
| 2026-06-02 | KRW 12.800,00 | -2,22 % | KRW 12.970,00 | KRW 13.710,00 | KRW 12.500,00 | 173,79K |
| 2026-06-01 | KRW 13.090,00 | -4,38 % | KRW 13.700,00 | KRW 13.700,00 | KRW 13.000,00 | 216,37K |
| 2026-05-29 | KRW 13.690,00 | -2,56 % | KRW 14.100,00 | KRW 14.300,00 | KRW 13.290,00 | 151,43K |
| 2026-05-28 | KRW 14.050,00 | -3,37 % | KRW 14.540,00 | KRW 14.540,00 | KRW 13.500,00 | 160,06K |
| 2026-05-27 | KRW 14.540,00 | -6,79 % | KRW 15.600,00 | KRW 15.850,00 | KRW 14.450,00 | 230,04K |
| 2026-05-26 | KRW 15.600,00 | -2,92 % | KRW 16.230,00 | KRW 16.490,00 | KRW 15.600,00 | 103,03K |
| 2026-05-22 | KRW 16.070,00 | +4,42 % | KRW 15.400,00 | KRW 16.190,00 | KRW 15.400,00 | 63,51K |