Hyundai Motor【HYU】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Hyundai Motor (HYU)
Hyundai Motor (HYU) 과거

Hyundai Motor (HYU)

53.00

0.20

( 0.38% )

업데이트: 19:18:43

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-1.11940298507	53.6	55	51.6	6836	53.42801638	DE
4	-0.2	-0.375939849624	53.2	55	47.6	8751	51.35413931	DE
12	-4	-7.01754385965	57	60.6	47.6	4998	53.60436742	DE
26	0.2	0.378787878788	52.8	62.8	47.6	4179	54.83001123	DE
52	15	39.4736842105	38	62.8	35.799999	5777	50.521548	DE
156	17.9	50.9971509972	35.1	62.8	34.1	5293	48.55661393	DE
260	17.9	50.9971509972	35.1	62.8	34.1	5293	48.55661393	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	53	0.6	1.15	52	53	51.6	5878
1732915620	52.4	-0.4	-0.76	52.6	53.4	52.2	4034
1732829220	52.8	-1.2	-2.22	53.6	54	52.6	2490
1732742820	54	0.4	0.75	54.4	55	54	11203
1732656420	53.6	2	3.88	53.6	54.4	53	10575
1732570020	51.6	-1.4	-2.64	52.8	53.2	51.6	4958
1732310820	53	-0.4	-0.75	52.8	53.2	52.4	6323
1732224420	53.4	1.6	3.09	52.2	53.6	52	5186
1732138020	51.8	0.4	0.78	51.4	53.4	51.4	8721
1732051620	51.4	-0.6	-1.15	52.2	52.4	51.2	9629
1731965220	52	1.4	2.77	51	52.6	51	18904
1731705960	50.6	2.4	4.98	50.2	51	49.7	24012
1731619560	48.2	0	0.00	51	51	47.6	16960
1731533160	48.2	-1.8	-3.60	50	50	48.2	5858
1731446820	50	-1.8	-3.47	51.8	51.8	49.3	4672
1731360420	51.8	1	1.97	51.2	52.4	51.2	6690
1731101220	50.8	-0.8	-1.55	50.6	51.2	49.6	4365
1731014760	51.6	1.7	3.41	51.2	51.6	50	8166
1730928360	49.9	-1.7	-3.29	51.6	52.2	49.2	11680
1730841960	51.6	-1.8	-3.37	53.2	53.2	51.6	4713
1730755560	53.4	0.4	0.75	52.4	53.4	52.2	3349
1730496360	53	0.8	1.53	52.4	53.4	52.2	3822
1730409960	52.2	-1	-1.88	52.8	53.2	52.2	3287
1730323560	53.2	-0.2	-0.37	53.2	53.4	52.6	1805
1730237160	53.4	-1.2	-2.20	54.2	54.2	53	3758
1730150760	54.6	1.2	2.25	54.8	54.8	54	3570
1729888020	53.4	-1.2	-2.20	54.2	54.8	53.4	2588
1729801560	54.6	-1.8	-3.19	55.2	55.8	53.4	5581
1729715160	56.4	-0.4	-0.70	57.4	57.8	55.4	6180
1729628760	56.8	0.4	0.71	55.8	57.4	55.8	948
1729542360	56.4	-1	-1.74	57.4	57.4	56.2	3629
1729283160	57.4	0.6	1.06	57	57.6	56	2978
1729196760	56.8	-0.8	-1.39	56.4	57.4	56	4624
1729110360	57.6	-0.6	-1.03	58.2	58.6	57	4976
1729023960	58.2	-1.6	-2.68	58.8	59	57.6	2554
1728937620	59.8	-0.6	-0.99	60	60	58.6	2453
1728678360	60.4	0.2	0.33	60.4	60.6	59.2	3258
1728591960	60.2	1.2	2.03	59.2	60.6	59	6137
1728505560	59	1	1.72	59.2	60	58.2	3194
1728419160	58	-1.4	-2.36	59.4	59.4	57.8	525
1728332760	59.4	3	5.32	58	59.4	57.8	3173
1728073560	56.4	0.2	0.36	56.2	57	55.6	2345
1727987220	56.2	-0.2	-0.35	56.4	56.8	55.8	3586
1727900820	56.4	0.6	1.08	57	57.6	55.4	7980
1727814420	55.8	-0.6	-1.06	56.6	56.8	55.8	3705
1727728020	56.4	-3.6	-6.00	58.2	58.2	55	6474
1727468760	60	0	0.00	60	60	60	0
1727382360	60	1.2	2.04	60.2	60.6	59.4	3371
1727295960	58.8	-0.4	-0.68	58.6	59.2	58.6	931
1727209560	59.2	0	0.00	58.8	59.6	58.2	3756
1727123160	59.2	0.8	1.37	59.8	59.8	58.2	2985
1726864020	58.4	-2.2	-3.63	59.8	60.2	58.4	1364
1726777560	60.6	1.6	2.71	59.4	60.6	59.4	1060
1726691220	59	0	0.00	59	59	58.6	246
1726604760	59	-1	-1.67	59.6	59.8	59	885
1726518420	60	1.2	2.04	59.8	60	59	2939
1726259160	58.8	1.2	2.08	58.4	60.4	58.4	2251
1726172760	57.6	2	3.60	56.2	57.6	56.2	1221
1726086360	55.6	-1.6	-2.80	55.4	56.4	54.6	1239
1725999960	57.2	-0.8	-1.38	57	57.8	55.8	1121
1725913620	58	1.8	3.20	56.4	58.8	55.8	1331
1725654360	56.2	-0.4	-0.71	56	56.8	55.4	3070
1725567960	56.6	-1	-1.74	56.4	57	56	4059
1725481560	57.6	0.4	0.70	57.2	57.8	55.2	4959
1725395160	57.2	-1.8	-3.05	58.4	59	57.2	3645

Grupo de Inversions Sura... (PK)

Ishares Markit Iboxx Liq...

Optimix Incom Fd C

Nihon Chouzai (PK)

International Finance

Voyager Therapeutics

Robinsons Retail (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관