Y2 Solution CO. LTD 011690
KRX · Südkorea · Elektronische Technologie
KRW 3.740,00+105,00 (+2,89 %)
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 3.740,00 | +2,89 % | KRW 3.590,00 | KRW 3.865,00 | KRW 3.590,00 | 338,55K |
| 2026-10-01 | KRW 3.635,00 | +7,54 % | KRW 3.400,00 | KRW 3.900,00 | KRW 3.340,00 | 1,12M |
| 2026-09-30 | KRW 3.380,00 | -0,88 % | KRW 3.380,00 | KRW 3.500,00 | KRW 3.335,00 | 97,12K |
| 2026-09-29 | KRW 3.410,00 | +0,59 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.320,00 | 138,51K |
| 2026-09-28 | KRW 3.390,00 | +1,35 % | KRW 3.315,00 | KRW 3.410,00 | KRW 3.270,00 | 107,23K |
| 2026-09-23 | KRW 3.345,00 | -0,15 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.260,00 | 59,31K |
| 2026-09-22 | KRW 3.350,00 | 0,00 % | KRW 3.360,00 | KRW 3.435,00 | KRW 3.265,00 | 81,54K |
| 2026-09-21 | KRW 3.350,00 | -1,33 % | KRW 3.395,00 | KRW 3.445,00 | KRW 3.320,00 | 95,57K |
| 2026-09-18 | KRW 3.395,00 | +2,41 % | KRW 3.320,00 | KRW 3.430,00 | KRW 3.315,00 | 105,94K |
| 2026-09-17 | KRW 3.315,00 | +4,41 % | KRW 3.145,00 | KRW 3.315,00 | KRW 3.145,00 | 105,26K |
| 2026-09-16 | KRW 3.175,00 | +1,28 % | KRW 3.110,00 | KRW 3.190,00 | KRW 3.095,00 | 40,15K |
| 2026-09-15 | KRW 3.135,00 | +1,79 % | KRW 3.080,00 | KRW 3.240,00 | KRW 3.055,00 | 83,56K |
| 2026-09-14 | KRW 3.080,00 | -4,20 % | KRW 3.215,00 | KRW 3.215,00 | KRW 3.075,00 | 97,66K |
| 2026-09-11 | KRW 3.215,00 | -1,23 % | KRW 3.250,00 | KRW 3.265,00 | KRW 3.180,00 | 52,73K |
| 2026-09-10 | KRW 3.255,00 | +1,72 % | KRW 3.200,00 | KRW 3.310,00 | KRW 3.120,00 | 75,16K |
| 2026-09-09 | KRW 3.200,00 | +0,79 % | KRW 3.150,00 | KRW 3.290,00 | KRW 3.150,00 | 86,68K |
| 2026-09-08 | KRW 3.175,00 | -1,40 % | KRW 3.220,00 | KRW 3.260,00 | KRW 3.155,00 | 71,92K |
| 2026-09-07 | KRW 3.220,00 | -0,92 % | KRW 3.255,00 | KRW 3.330,00 | KRW 3.175,00 | 119,18K |
| 2026-09-04 | KRW 3.250,00 | +3,17 % | KRW 3.160,00 | KRW 3.300,00 | KRW 3.160,00 | 94,34K |
| 2026-09-03 | KRW 3.150,00 | -3,82 % | KRW 3.285,00 | KRW 3.380,00 | KRW 3.115,00 | 105,92K |
| 2026-09-02 | KRW 3.275,00 | -2,82 % | KRW 3.280,00 | KRW 3.455,00 | KRW 3.260,00 | 75,42K |
| 2026-09-01 | KRW 3.370,00 | -2,32 % | KRW 3.405,00 | KRW 3.505,00 | KRW 3.315,00 | 54,29K |
| 2026-08-31 | KRW 3.450,00 | 0,00 % | KRW 3.435,00 | KRW 3.455,00 | KRW 3.275,00 | 110,26K |
| 2026-08-28 | KRW 3.450,00 | +5,99 % | KRW 3.260,00 | KRW 3.570,00 | KRW 3.240,00 | 336,13K |
| 2026-08-27 | KRW 3.255,00 | +2,52 % | KRW 3.145,00 | KRW 3.295,00 | KRW 3.135,00 | 110,15K |
| 2026-08-26 | KRW 3.175,00 | -0,63 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.080,00 | 81,78K |
| 2026-08-25 | KRW 3.195,00 | +2,40 % | KRW 3.120,00 | KRW 3.220,00 | KRW 2.980,00 | 95,88K |
| 2026-08-24 | KRW 3.120,00 | 0,00 % | KRW 3.120,00 | KRW 3.225,00 | KRW 3.085,00 | 90,31K |
| 2026-08-21 | KRW 3.120,00 | -6,59 % | KRW 3.315,00 | KRW 3.375,00 | KRW 3.080,00 | 245,29K |
| 2026-08-20 | KRW 3.340,00 | -0,74 % | KRW 3.465,00 | KRW 3.495,00 | KRW 3.300,00 | 134,50K |
| 2026-08-19 | KRW 3.365,00 | -3,99 % | KRW 3.430,00 | KRW 3.510,00 | KRW 3.330,00 | 141,52K |
| 2026-08-18 | KRW 3.505,00 | -7,03 % | KRW 3.800,00 | KRW 3.910,00 | KRW 3.450,00 | 270,88K |
| 2026-08-14 | KRW 3.770,00 | +0,13 % | KRW 3.765,00 | KRW 3.855,00 | KRW 3.635,00 | 110,74K |
| 2026-08-13 | KRW 3.765,00 | +0,67 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.705,00 | 118,05K |
| 2026-08-12 | KRW 3.740,00 | +2,89 % | KRW 3.635,00 | KRW 3.745,00 | KRW 3.545,00 | 138,02K |
| 2026-08-11 | KRW 3.635,00 | +2,25 % | KRW 3.510,00 | KRW 3.660,00 | KRW 3.460,00 | 126,68K |
| 2026-08-10 | KRW 3.555,00 | +6,44 % | KRW 3.340,00 | KRW 3.580,00 | KRW 3.265,00 | 131,20K |
| 2026-08-07 | KRW 3.340,00 | -0,45 % | KRW 3.385,00 | KRW 3.445,00 | KRW 3.195,00 | 108,71K |
| 2026-08-06 | KRW 3.355,00 | -0,45 % | KRW 3.370,00 | KRW 3.495,00 | KRW 3.240,00 | 96,61K |
| 2026-08-05 | KRW 3.370,00 | +3,69 % | KRW 3.345,00 | KRW 3.445,00 | KRW 3.285,00 | 167,32K |
| 2026-08-04 | KRW 3.250,00 | +3,83 % | KRW 3.130,00 | KRW 3.280,00 | KRW 3.130,00 | 100,82K |
| 2026-08-03 | KRW 3.130,00 | +3,47 % | KRW 2.950,00 | KRW 3.300,00 | KRW 2.920,00 | 202,46K |
| 2026-07-31 | KRW 3.025,00 | +14,15 % | KRW 2.770,00 | KRW 3.040,00 | KRW 2.760,00 | 268,08K |
| 2026-07-30 | KRW 2.650,00 | +0,38 % | KRW 2.400,00 | KRW 2.765,00 | KRW 2.400,00 | 302,85K |
| 2026-07-29 | KRW 2.640,00 | -10,05 % | KRW 2.920,00 | KRW 3.065,00 | KRW 2.545,00 | 456,57K |
| 2026-07-28 | KRW 2.935,00 | -6,68 % | KRW 3.005,00 | KRW 3.190,00 | KRW 2.920,00 | 174,62K |
| 2026-07-27 | KRW 3.145,00 | -0,32 % | KRW 3.165,00 | KRW 3.285,00 | KRW 3.095,00 | 103,23K |
| 2026-07-24 | KRW 3.155,00 | -5,82 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.110,00 | 144,45K |
| 2026-07-23 | KRW 3.350,00 | +6,18 % | KRW 3.165,00 | KRW 3.365,00 | KRW 3.165,00 | 164,33K |
| 2026-07-22 | KRW 3.155,00 | +1,12 % | KRW 3.245,00 | KRW 3.385,00 | KRW 3.130,00 | 201,65K |
| 2026-07-21 | KRW 3.120,00 | +7,96 % | KRW 2.855,00 | KRW 3.165,00 | KRW 2.855,00 | 226,89K |
| 2026-07-20 | KRW 2.890,00 | -7,96 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.860,00 | 170,14K |
| 2026-07-16 | KRW 3.140,00 | -3,24 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.020,00 | 127,05K |
| 2026-07-15 | KRW 3.245,00 | +8,35 % | KRW 3.155,00 | KRW 3.270,00 | KRW 3.045,00 | 176,70K |
| 2026-07-14 | KRW 2.995,00 | +0,84 % | KRW 2.890,00 | KRW 3.100,00 | KRW 2.850,00 | 252,43K |
| 2026-07-13 | KRW 2.970,00 | -6,46 % | KRW 3.250,00 | KRW 3.290,00 | KRW 2.790,00 | 247,96K |
| 2026-07-10 | KRW 3.175,00 | +8,36 % | KRW 2.940,00 | KRW 3.220,00 | KRW 2.940,00 | 152,24K |
| 2026-07-09 | KRW 2.930,00 | +0,51 % | KRW 2.900,00 | KRW 3.100,00 | KRW 2.860,00 | 217,91K |
| 2026-07-08 | KRW 2.915,00 | -5,97 % | KRW 3.005,00 | KRW 3.125,00 | KRW 2.880,00 | 302,69K |
| 2026-07-07 | KRW 3.100,00 | -5,78 % | KRW 3.195,00 | KRW 3.370,00 | KRW 3.010,00 | 222,55K |
| 2026-07-06 | KRW 3.290,00 | -4,22 % | KRW 3.410,00 | KRW 3.440,00 | KRW 3.200,00 | 198,33K |
| 2026-07-03 | KRW 3.435,00 | -0,58 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.185,00 | 166,29K |
| 2026-07-02 | KRW 3.455,00 | -6,37 % | KRW 3.580,00 | KRW 3.695,00 | KRW 3.420,00 | 170,65K |
| 2026-07-01 | KRW 3.690,00 | +1,79 % | KRW 3.720,00 | KRW 3.860,00 | KRW 3.570,00 | 197,73K |
| 2026-06-30 | KRW 3.625,00 | -3,59 % | KRW 3.730,00 | KRW 3.785,00 | KRW 3.570,00 | 151,31K |
| 2026-06-29 | KRW 3.760,00 | +11,24 % | KRW 3.255,00 | KRW 3.795,00 | KRW 3.255,00 | 244,13K |
| 2026-06-26 | KRW 3.380,00 | -4,65 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.250,00 | 315,51K |
| 2026-06-25 | KRW 3.545,00 | -4,19 % | KRW 3.700,00 | KRW 3.810,00 | KRW 3.465,00 | 271,42K |
| 2026-06-24 | KRW 3.700,00 | +1,51 % | KRW 3.635,00 | KRW 3.795,00 | KRW 3.620,00 | 255,72K |
| 2026-06-23 | KRW 3.645,00 | -6,78 % | KRW 3.910,00 | KRW 4.025,00 | KRW 3.600,00 | 335,50K |
| 2026-06-22 | KRW 3.910,00 | -4,98 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.825,00 | 234,24K |
| 2026-06-19 | KRW 4.115,00 | -3,97 % | KRW 4.380,00 | KRW 4.395,00 | KRW 4.005,00 | 368,34K |
| 2026-06-18 | KRW 4.285,00 | -5,09 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.255,00 | 304,89K |
| 2026-06-17 | KRW 4.515,00 | -1,63 % | KRW 4.600,00 | KRW 4.655,00 | KRW 4.330,00 | 242,74K |
| 2026-06-16 | KRW 4.590,00 | +6,99 % | KRW 4.300,00 | KRW 4.720,00 | KRW 4.190,00 | 545,93K |
| 2026-06-15 | KRW 4.290,00 | -1,15 % | KRW 4.530,00 | KRW 4.565,00 | KRW 4.150,00 | 190,08K |
| 2026-06-12 | KRW 4.340,00 | +1,64 % | KRW 4.330,00 | KRW 4.530,00 | KRW 4.275,00 | 223,97K |
| 2026-06-11 | KRW 4.270,00 | -0,70 % | KRW 4.110,00 | KRW 4.270,00 | KRW 4.060,00 | 226,51K |
| 2026-06-10 | KRW 4.300,00 | -0,46 % | KRW 4.280,00 | KRW 4.450,00 | KRW 4.080,00 | 81 |
| 2026-06-09 | KRW 4.320,00 | +5,11 % | KRW 4.150,00 | KRW 4.420,00 | KRW 4.150,00 | 349,35K |
| 2026-06-08 | KRW 4.110,00 | -9,27 % | KRW 4.140,00 | KRW 4.390,00 | KRW 4.050,00 | 391,57K |
| 2026-06-05 | KRW 4.530,00 | -4,03 % | KRW 4.645,00 | KRW 4.700,00 | KRW 4.440,00 | 274,93K |
| 2026-06-04 | KRW 4.720,00 | -1,56 % | KRW 4.675,00 | KRW 5.080,00 | KRW 4.605,00 | 343,55K |
| 2026-06-02 | KRW 4.795,00 | -1,94 % | KRW 4.835,00 | KRW 4.880,00 | KRW 4.605,00 | 437,29K |
| 2026-06-01 | KRW 4.890,00 | -3,74 % | KRW 5.090,00 | KRW 5.140,00 | KRW 4.700,00 | 560,11K |
| 2026-05-29 | KRW 5.080,00 | -5,22 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.000,00 | 512,92K |
| 2026-05-28 | KRW 5.360,00 | -4,29 % | KRW 5.620,00 | KRW 5.640,00 | KRW 5.110,00 | 497,90K |
| 2026-05-27 | KRW 5.600,00 | -7,59 % | KRW 6.050,00 | KRW 6.110,00 | KRW 5.550,00 | 815,05K |
| 2026-05-26 | KRW 6.060,00 | -4,11 % | KRW 6.400,00 | KRW 6.550,00 | KRW 6.050,00 | 513,41K |
| 2026-05-22 | KRW 6.320,00 | +5,86 % | KRW 6.100,00 | KRW 6.410,00 | KRW 6.030,00 | 518,61K |