Yuanta Securities Korea Co., Ltd. 003470
KRX · Südkorea · Finanzen
KRW 4.370,00+15,00 (+0,34 %)
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 4.370,00 | +0,34 % | KRW 4.355,00 | KRW 4.400,00 | KRW 4.315,00 | 161,51K |
| 2026-09-30 | KRW 4.355,00 | -0,23 % | KRW 4.370,00 | KRW 4.375,00 | KRW 4.340,00 | 173,02K |
| 2026-09-29 | KRW 4.365,00 | -0,80 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.315,00 | 252,13K |
| 2026-09-28 | KRW 4.400,00 | -0,23 % | KRW 4.425,00 | KRW 4.440,00 | KRW 4.350,00 | 167,98K |
| 2026-09-23 | KRW 4.410,00 | -0,90 % | KRW 4.450,00 | KRW 4.465,00 | KRW 4.370,00 | 211,96K |
| 2026-09-22 | KRW 4.450,00 | -1,87 % | KRW 4.555,00 | KRW 4.630,00 | KRW 4.415,00 | 378,01K |
| 2026-09-21 | KRW 4.535,00 | +2,02 % | KRW 4.485,00 | KRW 4.560,00 | KRW 4.430,00 | 212,22K |
| 2026-09-18 | KRW 4.445,00 | -3,26 % | KRW 4.620,00 | KRW 4.660,00 | KRW 4.440,00 | 397,80K |
| 2026-09-17 | KRW 4.595,00 | -0,86 % | KRW 4.630,00 | KRW 4.655,00 | KRW 4.580,00 | 172,20K |
| 2026-09-16 | KRW 4.635,00 | -2,22 % | KRW 4.735,00 | KRW 4.735,00 | KRW 4.575,00 | 306,80K |
| 2026-09-15 | KRW 4.740,00 | -0,52 % | KRW 4.760,00 | KRW 4.810,00 | KRW 4.700,00 | 355,29K |
| 2026-09-14 | KRW 4.765,00 | -0,31 % | KRW 4.735,00 | KRW 4.800,00 | KRW 4.695,00 | 145,45K |
| 2026-09-11 | KRW 4.780,00 | -0,73 % | KRW 4.750,00 | KRW 4.810,00 | KRW 4.725,00 | 123,71K |
| 2026-09-10 | KRW 4.815,00 | +2,01 % | KRW 4.675,00 | KRW 4.825,00 | KRW 4.625,00 | 519,91K |
| 2026-09-09 | KRW 4.720,00 | 0,00 % | KRW 4.730,00 | KRW 4.765,00 | KRW 4.695,00 | 200,61K |
| 2026-09-08 | KRW 4.720,00 | +0,43 % | KRW 4.700,00 | KRW 4.780,00 | KRW 4.675,00 | 283,89K |
| 2026-09-07 | KRW 4.700,00 | -0,95 % | KRW 4.720,00 | KRW 4.760,00 | KRW 4.665,00 | 216,50K |
| 2026-09-04 | KRW 4.745,00 | +0,96 % | KRW 4.750,00 | KRW 4.825,00 | KRW 4.690,00 | 286,60K |
| 2026-09-03 | KRW 4.700,00 | +0,53 % | KRW 4.685,00 | KRW 4.805,00 | KRW 4.620,00 | 279,69K |
| 2026-09-02 | KRW 4.675,00 | -2,20 % | KRW 4.700,00 | KRW 4.790,00 | KRW 4.655,00 | 172,06K |
| 2026-09-01 | KRW 4.780,00 | +1,06 % | KRW 4.730,00 | KRW 4.785,00 | KRW 4.670,00 | 168,69K |
| 2026-08-31 | KRW 4.730,00 | -0,53 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.610,00 | 191,98K |
| 2026-08-28 | KRW 4.755,00 | +0,11 % | KRW 4.705,00 | KRW 4.765,00 | KRW 4.640,00 | 147,06K |
| 2026-08-27 | KRW 4.750,00 | -0,73 % | KRW 4.790,00 | KRW 4.825,00 | KRW 4.685,00 | 210,95K |
| 2026-08-26 | KRW 4.785,00 | +1,92 % | KRW 4.695,00 | KRW 4.820,00 | KRW 4.645,00 | 291,18K |
| 2026-08-25 | KRW 4.695,00 | +3,19 % | KRW 4.550,00 | KRW 4.695,00 | KRW 4.460,00 | 170,67K |
| 2026-08-24 | KRW 4.550,00 | +0,11 % | KRW 4.550,00 | KRW 4.570,00 | KRW 4.450,00 | 207,14K |
| 2026-08-21 | KRW 4.545,00 | -0,66 % | KRW 4.520,00 | KRW 4.610,00 | KRW 4.430,00 | 358,42K |
| 2026-08-20 | KRW 4.575,00 | +3,04 % | KRW 4.480,00 | KRW 4.645,00 | KRW 4.470,00 | 292,15K |
| 2026-08-19 | KRW 4.440,00 | -2,20 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.375,00 | 421,08K |
| 2026-08-18 | KRW 4.540,00 | -4,52 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.530,00 | 469,96K |
| 2026-08-14 | KRW 4.755,00 | +1,60 % | KRW 4.700,00 | KRW 4.765,00 | KRW 4.640,00 | 273,64K |
| 2026-08-13 | KRW 4.680,00 | -1,78 % | KRW 4.810,00 | KRW 4.900,00 | KRW 4.655,00 | 363,03K |
| 2026-08-12 | KRW 4.765,00 | +1,71 % | KRW 4.705,00 | KRW 4.795,00 | KRW 4.620,00 | 272,07K |
| 2026-08-11 | KRW 4.685,00 | +1,08 % | KRW 4.600,00 | KRW 4.695,00 | KRW 4.575,00 | 320,81K |
| 2026-08-10 | KRW 4.635,00 | +1,87 % | KRW 4.570,00 | KRW 4.665,00 | KRW 4.540,00 | 385,16K |
| 2026-08-07 | KRW 4.550,00 | -0,55 % | KRW 4.590,00 | KRW 4.655,00 | KRW 4.485,00 | 244,91K |
| 2026-08-06 | KRW 4.575,00 | -0,33 % | KRW 4.580,00 | KRW 4.610,00 | KRW 4.525,00 | 286,98K |
| 2026-08-05 | KRW 4.590,00 | +2,80 % | KRW 4.550,00 | KRW 4.685,00 | KRW 4.525,00 | 378,90K |
| 2026-08-04 | KRW 4.465,00 | +3,12 % | KRW 4.350,00 | KRW 4.515,00 | KRW 4.350,00 | 302,62K |
| 2026-08-03 | KRW 4.330,00 | -1,14 % | KRW 4.345,00 | KRW 4.480,00 | KRW 4.290,00 | 318,29K |
| 2026-07-31 | KRW 4.380,00 | +10,89 % | KRW 4.105,00 | KRW 4.385,00 | KRW 4.080,00 | 425,33K |
| 2026-07-30 | KRW 3.950,00 | +0,51 % | KRW 3.810,00 | KRW 4.140,00 | KRW 3.800,00 | 613,98K |
| 2026-07-29 | KRW 3.930,00 | -5,76 % | KRW 4.195,00 | KRW 4.235,00 | KRW 3.765,00 | 1,01M |
| 2026-07-28 | KRW 4.170,00 | -7,23 % | KRW 4.420,00 | KRW 4.480,00 | KRW 4.140,00 | 606,63K |
| 2026-07-27 | KRW 4.495,00 | +0,78 % | KRW 4.520,00 | KRW 4.570,00 | KRW 4.435,00 | 258,49K |
| 2026-07-24 | KRW 4.460,00 | -2,19 % | KRW 4.490,00 | KRW 4.585,00 | KRW 4.435,00 | 342,14K |
| 2026-07-23 | KRW 4.560,00 | +4,47 % | KRW 4.360,00 | KRW 4.585,00 | KRW 4.360,00 | 254,77K |
| 2026-07-22 | KRW 4.365,00 | -0,46 % | KRW 4.435,00 | KRW 4.525,00 | KRW 4.355,00 | 271,99K |
| 2026-07-21 | KRW 4.385,00 | +1,04 % | KRW 4.310,00 | KRW 4.440,00 | KRW 4.300,00 | 399,98K |
| 2026-07-20 | KRW 4.340,00 | -3,66 % | KRW 4.475,00 | KRW 4.485,00 | KRW 4.315,00 | 437,12K |
| 2026-07-16 | KRW 4.505,00 | -0,66 % | KRW 4.500,00 | KRW 4.575,00 | KRW 4.410,00 | 391,04K |
| 2026-07-15 | KRW 4.535,00 | +3,89 % | KRW 4.500,00 | KRW 4.585,00 | KRW 4.480,00 | 367,50K |
| 2026-07-14 | KRW 4.365,00 | -1,24 % | KRW 4.410,00 | KRW 4.455,00 | KRW 4.255,00 | 539,17K |
| 2026-07-13 | KRW 4.420,00 | -4,84 % | KRW 4.645,00 | KRW 4.795,00 | KRW 4.395,00 | 501,21K |
| 2026-07-10 | KRW 4.645,00 | +6,78 % | KRW 4.360,00 | KRW 4.745,00 | KRW 4.360,00 | 493,48K |
| 2026-07-09 | KRW 4.350,00 | -1,92 % | KRW 4.435,00 | KRW 4.475,00 | KRW 4.260,00 | 566,70K |
| 2026-07-08 | KRW 4.435,00 | -2,42 % | KRW 4.450,00 | KRW 4.645,00 | KRW 4.375,00 | 557,66K |
| 2026-07-07 | KRW 4.545,00 | -4,82 % | KRW 4.735,00 | KRW 4.745,00 | KRW 4.450,00 | 613,79K |
| 2026-07-06 | KRW 4.775,00 | +2,47 % | KRW 4.700,00 | KRW 4.910,00 | KRW 4.600,00 | 545,05K |
| 2026-07-03 | KRW 4.660,00 | +6,03 % | KRW 4.425,00 | KRW 4.685,00 | KRW 4.325,00 | 545,87K |
| 2026-07-02 | KRW 4.395,00 | -3,62 % | KRW 4.480,00 | KRW 4.610,00 | KRW 4.375,00 | 395,20K |
| 2026-07-01 | KRW 4.560,00 | +2,13 % | KRW 4.490,00 | KRW 4.660,00 | KRW 4.455,00 | 331,16K |
| 2026-06-30 | KRW 4.465,00 | +0,22 % | KRW 4.470,00 | KRW 4.505,00 | KRW 4.400,00 | 259,54K |
| 2026-06-29 | KRW 4.455,00 | +6,20 % | KRW 4.195,00 | KRW 4.460,00 | KRW 4.140,00 | 636,01K |
| 2026-06-26 | KRW 4.195,00 | -4,77 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.055,00 | 926,51K |
| 2026-06-25 | KRW 4.405,00 | -0,23 % | KRW 4.455,00 | KRW 4.610,00 | KRW 4.405,00 | 682,90K |
| 2026-06-24 | KRW 4.415,00 | -0,45 % | KRW 4.435,00 | KRW 4.525,00 | KRW 4.375,00 | 511,32K |
| 2026-06-23 | KRW 4.435,00 | -7,02 % | KRW 4.775,00 | KRW 4.835,00 | KRW 4.435,00 | 966,96K |
| 2026-06-22 | KRW 4.770,00 | -2,95 % | KRW 4.915,00 | KRW 4.915,00 | KRW 4.660,00 | 537,23K |
| 2026-06-19 | KRW 4.915,00 | -1,90 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.835,00 | 807,86K |
| 2026-06-18 | KRW 5.010,00 | -5,29 % | KRW 5.320,00 | KRW 5.370,00 | KRW 4.980,00 | 1,63M |
| 2026-06-17 | KRW 5.290,00 | 0,00 % | KRW 5.380,00 | KRW 5.390,00 | KRW 5.190,00 | 592,06K |
| 2026-06-16 | KRW 5.290,00 | +1,93 % | KRW 5.220,00 | KRW 5.370,00 | KRW 5.180,00 | 667,77K |
| 2026-06-15 | KRW 5.190,00 | +4,11 % | KRW 5.070,00 | KRW 5.190,00 | KRW 4.995,00 | 1,03M |
| 2026-06-12 | KRW 4.985,00 | +3,96 % | KRW 5.000,00 | KRW 5.120,00 | KRW 4.915,00 | 1,03M |
| 2026-06-11 | KRW 4.795,00 | -0,83 % | KRW 4.660,00 | KRW 4.830,00 | KRW 4.660,00 | 616,19K |
| 2026-06-10 | KRW 4.835,00 | -2,62 % | KRW 4.820,00 | KRW 5.030,00 | KRW 4.715,00 | 1,04K |
| 2026-06-09 | KRW 4.965,00 | +5,75 % | KRW 4.705,00 | KRW 5.020,00 | KRW 4.700,00 | 601,13K |
| 2026-06-08 | KRW 4.695,00 | -8,30 % | KRW 4.835,00 | KRW 4.895,00 | KRW 4.665,00 | 1,13M |
| 2026-06-05 | KRW 5.120,00 | -0,39 % | KRW 5.260,00 | KRW 5.410,00 | KRW 5.010,00 | 927,66K |
| 2026-06-04 | KRW 5.140,00 | +1,78 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.060,00 | 825,29K |
| 2026-06-02 | KRW 5.050,00 | -1,17 % | KRW 5.080,00 | KRW 5.090,00 | KRW 4.900,00 | 1,03M |
| 2026-06-01 | KRW 5.110,00 | -1,35 % | KRW 5.120,00 | KRW 5.340,00 | KRW 4.990,00 | 1,55M |
| 2026-05-29 | KRW 5.180,00 | -3,18 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.100,00 | 830,61K |
| 2026-05-28 | KRW 5.350,00 | -1,83 % | KRW 5.450,00 | KRW 5.480,00 | KRW 5.150,00 | 1,66M |
| 2026-05-27 | KRW 5.450,00 | -3,20 % | KRW 5.740,00 | KRW 5.820,00 | KRW 5.430,00 | 1,27M |
| 2026-05-26 | KRW 5.630,00 | -1,75 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.600,00 | 1,29M |
| 2026-05-22 | KRW 5.730,00 | -0,69 % | KRW 5.840,00 | KRW 6.010,00 | KRW 5.410,00 | 1,36M |
| 2026-05-21 | KRW 5.770,00 | +3,41 % | KRW 5.750,00 | KRW 5.900,00 | KRW 5.710,00 | 1,39M |