Yuhwa Securities Co., Ltd. 003460
KRX · Südkorea · Finanzen
KRW 2.985,00+5,00 (+0,17 %)
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 2.985,00 | +0,17 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.970,00 | 3,76K |
| 2026-10-01 | KRW 2.980,00 | 0,00 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.965,00 | 8,55K |
| 2026-09-30 | KRW 2.980,00 | 0,00 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.955,00 | 30,25K |
| 2026-09-29 | KRW 2.980,00 | -0,67 % | KRW 3.005,00 | KRW 3.010,00 | KRW 2.960,00 | 20,08K |
| 2026-09-28 | KRW 3.000,00 | +0,50 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.960,00 | 20,70K |
| 2026-09-23 | KRW 2.985,00 | +0,17 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.955,00 | 44,05K |
| 2026-09-22 | KRW 2.980,00 | 0,00 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.975,00 | 89,70K |
| 2026-09-21 | KRW 2.980,00 | +0,51 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.945,00 | 33,69K |
| 2026-09-18 | KRW 2.965,00 | -0,84 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.955,00 | 27,49K |
| 2026-09-17 | KRW 2.990,00 | 0,00 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.970,00 | 22,39K |
| 2026-09-16 | KRW 2.990,00 | -0,83 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.970,00 | 61,73K |
| 2026-09-15 | KRW 3.015,00 | -0,66 % | KRW 3.055,00 | KRW 3.055,00 | KRW 3.005,00 | 26,67K |
| 2026-09-14 | KRW 3.035,00 | -0,65 % | KRW 3.055,00 | KRW 3.055,00 | KRW 3.020,00 | 14,50K |
| 2026-09-11 | KRW 3.055,00 | -0,33 % | KRW 3.050,00 | KRW 3.070,00 | KRW 3.045,00 | 25,92K |
| 2026-09-10 | KRW 3.065,00 | +0,82 % | KRW 3.030,00 | KRW 3.075,00 | KRW 3.000,00 | 31,54K |
| 2026-09-09 | KRW 3.040,00 | -0,49 % | KRW 3.070,00 | KRW 3.070,00 | KRW 3.040,00 | 14,07K |
| 2026-09-08 | KRW 3.055,00 | -0,49 % | KRW 3.070,00 | KRW 3.080,00 | KRW 3.050,00 | 22,93K |
| 2026-09-07 | KRW 3.070,00 | +0,16 % | KRW 3.070,00 | KRW 3.090,00 | KRW 3.055,00 | 14,44K |
| 2026-09-04 | KRW 3.065,00 | +0,66 % | KRW 3.045,00 | KRW 3.075,00 | KRW 3.045,00 | 6,57K |
| 2026-09-03 | KRW 3.045,00 | +0,50 % | KRW 3.040,00 | KRW 3.060,00 | KRW 3.000,00 | 32,11K |
| 2026-09-02 | KRW 3.030,00 | -2,10 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.015,00 | 42,41K |
| 2026-09-01 | KRW 3.095,00 | +0,16 % | KRW 3.065,00 | KRW 3.105,00 | KRW 3.045,00 | 38,35K |
| 2026-08-31 | KRW 3.090,00 | +0,16 % | KRW 3.085,00 | KRW 3.100,00 | KRW 3.010,00 | 76,32K |
| 2026-08-28 | KRW 3.085,00 | -0,32 % | KRW 3.095,00 | KRW 3.095,00 | KRW 3.055,00 | 15,29K |
| 2026-08-27 | KRW 3.095,00 | -0,64 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.055,00 | 54,50K |
| 2026-08-26 | KRW 3.115,00 | +0,16 % | KRW 3.115,00 | KRW 3.130,00 | KRW 3.090,00 | 21,00K |
| 2026-08-25 | KRW 3.110,00 | +0,97 % | KRW 3.075,00 | KRW 3.145,00 | KRW 3.050,00 | 36,67K |
| 2026-08-24 | KRW 3.080,00 | -0,16 % | KRW 3.085,00 | KRW 3.110,00 | KRW 3.050,00 | 33,14K |
| 2026-08-21 | KRW 3.085,00 | -1,12 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.035,00 | 56,74K |
| 2026-08-20 | KRW 3.120,00 | +1,96 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.080,00 | 50,30K |
| 2026-08-19 | KRW 3.060,00 | -2,86 % | KRW 3.135,00 | KRW 3.160,00 | KRW 3.035,00 | 73,52K |
| 2026-08-18 | KRW 3.150,00 | -2,78 % | KRW 3.215,00 | KRW 3.220,00 | KRW 3.110,00 | 48,60K |
| 2026-08-14 | KRW 3.240,00 | +1,57 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.190,00 | 32,46K |
| 2026-08-13 | KRW 3.190,00 | -0,78 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.175,00 | 54,08K |
| 2026-08-12 | KRW 3.215,00 | +0,16 % | KRW 3.210,00 | KRW 3.220,00 | KRW 3.175,00 | 50,10K |
| 2026-08-11 | KRW 3.210,00 | +0,31 % | KRW 3.140,00 | KRW 3.225,00 | KRW 3.140,00 | 69,14K |
| 2026-08-10 | KRW 3.200,00 | +2,40 % | KRW 3.130,00 | KRW 3.210,00 | KRW 3.115,00 | 33,64K |
| 2026-08-07 | KRW 3.125,00 | +0,81 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.085,00 | 25,76K |
| 2026-08-06 | KRW 3.100,00 | +0,32 % | KRW 3.060,00 | KRW 3.130,00 | KRW 3.050,00 | 20,11K |
| 2026-08-05 | KRW 3.090,00 | +1,81 % | KRW 3.035,00 | KRW 3.140,00 | KRW 3.035,00 | 55,33K |
| 2026-08-04 | KRW 3.035,00 | +0,33 % | KRW 3.025,00 | KRW 3.085,00 | KRW 3.010,00 | 53,01K |
| 2026-08-03 | KRW 3.025,00 | -0,66 % | KRW 3.030,00 | KRW 3.110,00 | KRW 3.025,00 | 49,82K |
| 2026-07-31 | KRW 3.045,00 | +4,10 % | KRW 2.955,00 | KRW 3.065,00 | KRW 2.950,00 | 52,46K |
| 2026-07-30 | KRW 2.925,00 | -1,18 % | KRW 2.905,00 | KRW 3.005,00 | KRW 2.890,00 | 103,88K |
| 2026-07-29 | KRW 2.960,00 | -0,84 % | KRW 2.985,00 | KRW 3.040,00 | KRW 2.805,00 | 167,53K |
| 2026-07-28 | KRW 2.985,00 | -3,40 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.975,00 | 69,92K |
| 2026-07-27 | KRW 3.090,00 | +1,64 % | KRW 3.045,00 | KRW 3.105,00 | KRW 3.040,00 | 37,28K |
| 2026-07-24 | KRW 3.040,00 | -2,41 % | KRW 3.105,00 | KRW 3.120,00 | KRW 3.040,00 | 60,90K |
| 2026-07-23 | KRW 3.115,00 | +0,48 % | KRW 3.100,00 | KRW 3.115,00 | KRW 3.070,00 | 56,15K |
| 2026-07-22 | KRW 3.100,00 | +1,64 % | KRW 3.055,00 | KRW 3.110,00 | KRW 3.040,00 | 48,34K |
| 2026-07-21 | KRW 3.050,00 | +0,83 % | KRW 3.015,00 | KRW 3.095,00 | KRW 3.005,00 | 52,79K |
| 2026-07-20 | KRW 3.025,00 | -2,42 % | KRW 3.020,00 | KRW 3.105,00 | KRW 3.005,00 | 66,45K |
| 2026-07-16 | KRW 3.100,00 | -0,48 % | KRW 3.055,00 | KRW 3.140,00 | KRW 3.055,00 | 46,29K |
| 2026-07-15 | KRW 3.115,00 | +2,98 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.035,00 | 43,42K |
| 2026-07-14 | KRW 3.025,00 | -3,04 % | KRW 3.070,00 | KRW 3.090,00 | KRW 2.990,00 | 63,76K |
| 2026-07-13 | KRW 3.120,00 | -2,35 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.060,00 | 46,82K |
| 2026-07-10 | KRW 3.195,00 | +3,90 % | KRW 3.085,00 | KRW 3.225,00 | KRW 3.070,00 | 51,63K |
| 2026-07-09 | KRW 3.075,00 | -1,44 % | KRW 3.065,00 | KRW 3.155,00 | KRW 3.025,00 | 42,63K |
| 2026-07-08 | KRW 3.120,00 | -1,27 % | KRW 3.155,00 | KRW 3.195,00 | KRW 3.090,00 | 70,14K |
| 2026-07-07 | KRW 3.160,00 | -1,25 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.105,00 | 48,32K |
| 2026-07-06 | KRW 3.200,00 | 0,00 % | KRW 3.265,00 | KRW 3.280,00 | KRW 3.165,00 | 49,43K |
| 2026-07-03 | KRW 3.200,00 | +3,56 % | KRW 3.090,00 | KRW 3.200,00 | KRW 3.035,00 | 85,99K |
| 2026-07-02 | KRW 3.090,00 | -0,64 % | KRW 3.100,00 | KRW 3.115,00 | KRW 3.015,00 | 77,47K |
| 2026-07-01 | KRW 3.110,00 | +1,63 % | KRW 3.060,00 | KRW 3.145,00 | KRW 3.060,00 | 54,69K |
| 2026-06-30 | KRW 3.060,00 | 0,00 % | KRW 3.130,00 | KRW 3.135,00 | KRW 3.040,00 | 76,52K |
| 2026-06-29 | KRW 3.060,00 | +5,88 % | KRW 2.790,00 | KRW 3.070,00 | KRW 2.790,00 | 67,12K |
| 2026-06-26 | KRW 2.890,00 | -5,56 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.865,00 | 423,14K |
| 2026-06-25 | KRW 3.060,00 | -0,65 % | KRW 3.115,00 | KRW 3.150,00 | KRW 2.900,00 | 110,05K |
| 2026-06-24 | KRW 3.080,00 | -0,48 % | KRW 3.070,00 | KRW 3.130,00 | KRW 2.970,00 | 99,23K |
| 2026-06-23 | KRW 3.095,00 | -0,64 % | KRW 3.070,00 | KRW 3.180,00 | KRW 3.000,00 | 82,23K |
| 2026-06-22 | KRW 3.115,00 | -0,32 % | KRW 3.035,00 | KRW 3.190,00 | KRW 3.035,00 | 82,28K |
| 2026-06-19 | KRW 3.125,00 | -1,73 % | KRW 3.180,00 | KRW 3.275,00 | KRW 3.065,00 | 96,72K |
| 2026-06-18 | KRW 3.180,00 | -3,34 % | KRW 3.235,00 | KRW 3.290,00 | KRW 3.180,00 | 65,47K |
| 2026-06-17 | KRW 3.290,00 | -1,94 % | KRW 3.355,00 | KRW 3.360,00 | KRW 3.275,00 | 57,79K |
| 2026-06-16 | KRW 3.355,00 | +4,35 % | KRW 3.215,00 | KRW 3.375,00 | KRW 3.205,00 | 193,03K |
| 2026-06-15 | KRW 3.215,00 | +1,58 % | KRW 3.215,00 | KRW 3.260,00 | KRW 3.165,00 | 72,21K |
| 2026-06-12 | KRW 3.165,00 | +3,43 % | KRW 3.110,00 | KRW 3.210,00 | KRW 3.110,00 | 62,44K |
| 2026-06-11 | KRW 3.060,00 | +0,33 % | KRW 3.050,00 | KRW 3.060,00 | KRW 3.005,00 | 33,69K |
| 2026-06-10 | KRW 3.050,00 | -0,49 % | KRW 3.035,00 | KRW 3.100,00 | KRW 2.995,00 | 37 |
| 2026-06-09 | KRW 3.065,00 | +6,61 % | KRW 2.875,00 | KRW 3.100,00 | KRW 2.875,00 | 80,52K |
| 2026-06-08 | KRW 2.875,00 | -7,26 % | KRW 3.000,00 | KRW 3.075,00 | KRW 2.875,00 | 154,83K |
| 2026-06-05 | KRW 3.100,00 | 0,00 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.045,00 | 61,14K |
| 2026-06-04 | KRW 3.100,00 | 0,00 % | KRW 3.015,00 | KRW 3.305,00 | KRW 3.015,00 | 59,88K |
| 2026-06-02 | KRW 3.100,00 | +1,64 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.965,00 | 95,73K |
| 2026-06-01 | KRW 3.050,00 | -1,29 % | KRW 3.095,00 | KRW 3.120,00 | KRW 2.970,00 | 127,66K |
| 2026-05-29 | KRW 3.090,00 | -0,48 % | KRW 3.105,00 | KRW 3.110,00 | KRW 3.045,00 | 91,03K |
| 2026-05-28 | KRW 3.105,00 | +0,49 % | KRW 3.055,00 | KRW 3.145,00 | KRW 2.960,00 | 135,36K |
| 2026-05-27 | KRW 3.090,00 | -3,29 % | KRW 3.195,00 | KRW 3.300,00 | KRW 3.090,00 | 141,07K |
| 2026-05-26 | KRW 3.195,00 | -0,78 % | KRW 3.250,00 | KRW 3.280,00 | KRW 3.170,00 | 117,92K |
| 2026-05-22 | KRW 3.220,00 | +1,26 % | KRW 3.235,00 | KRW 3.265,00 | KRW 3.180,00 | 74,53K |