Youngwire Co., Ltd. 012160
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.160,00+85,00 (+4,10 %)
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 2.160,00 | +4,10 % | KRW 2.095,00 | KRW 2.175,00 | KRW 2.045,00 | 11,41K |
| 2026-10-01 | KRW 2.075,00 | +1,22 % | KRW 2.025,00 | KRW 2.135,00 | KRW 2.020,00 | 8,40K |
| 2026-09-30 | KRW 2.050,00 | +1,23 % | KRW 2.010,00 | KRW 2.110,00 | KRW 2.000,00 | 7,00K |
| 2026-09-29 | KRW 2.025,00 | -2,17 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.020,00 | 13,60K |
| 2026-09-28 | KRW 2.070,00 | -3,04 % | KRW 2.080,00 | KRW 2.130,00 | KRW 2.030,00 | 20,84K |
| 2026-09-23 | KRW 2.135,00 | -2,06 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.130,00 | 18,14K |
| 2026-09-22 | KRW 2.180,00 | +0,23 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.145,00 | 5,08K |
| 2026-09-21 | KRW 2.175,00 | +3,08 % | KRW 2.165,00 | KRW 2.270,00 | KRW 2.130,00 | 18,76K |
| 2026-09-18 | KRW 2.110,00 | +0,72 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.095,00 | 32,43K |
| 2026-09-17 | KRW 2.095,00 | -3,68 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.080,00 | 30,03K |
| 2026-09-16 | KRW 2.175,00 | +2,35 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.090,00 | 29,48K |
| 2026-09-15 | KRW 2.125,00 | -0,47 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.090,00 | 46,54K |
| 2026-09-14 | KRW 2.135,00 | -3,61 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.100,00 | 70,62K |
| 2026-09-11 | KRW 2.215,00 | -1,34 % | KRW 2.245,00 | KRW 2.250,00 | KRW 2.185,00 | 31,87K |
| 2026-09-10 | KRW 2.245,00 | -1,10 % | KRW 2.235,00 | KRW 2.300,00 | KRW 2.200,00 | 37,94K |
| 2026-09-09 | KRW 2.270,00 | -5,02 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.255,00 | 150,26K |
| 2026-09-08 | KRW 2.390,00 | -0,42 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.335,00 | 34,91K |
| 2026-09-07 | KRW 2.400,00 | +2,13 % | KRW 2.350,00 | KRW 2.520,00 | KRW 2.300,00 | 29,89K |
| 2026-09-04 | KRW 2.350,00 | -0,42 % | KRW 2.330,00 | KRW 2.415,00 | KRW 2.305,00 | 18,18K |
| 2026-09-03 | KRW 2.360,00 | -5,41 % | KRW 2.475,00 | KRW 2.520,00 | KRW 2.360,00 | 32,96K |
| 2026-09-02 | KRW 2.495,00 | -0,40 % | KRW 2.505,00 | KRW 2.570,00 | KRW 2.425,00 | 20,02K |
| 2026-09-01 | KRW 2.505,00 | -1,96 % | KRW 2.555,00 | KRW 2.680,00 | KRW 2.505,00 | 25,24K |
| 2026-08-31 | KRW 2.555,00 | -2,85 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.525,00 | 26,60K |
| 2026-08-28 | KRW 2.630,00 | -0,75 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.580,00 | 22,38K |
| 2026-08-27 | KRW 2.650,00 | +1,92 % | KRW 2.645,00 | KRW 2.780,00 | KRW 2.550,00 | 36,77K |
| 2026-08-26 | KRW 2.600,00 | +1,96 % | KRW 2.620,00 | KRW 2.680,00 | KRW 2.535,00 | 29,81K |
| 2026-08-25 | KRW 2.550,00 | -0,39 % | KRW 2.620,00 | KRW 2.635,00 | KRW 2.440,00 | 15,19K |
| 2026-08-24 | KRW 2.560,00 | +1,39 % | KRW 2.525,00 | KRW 2.645,00 | KRW 2.440,00 | 23,24K |
| 2026-08-21 | KRW 2.525,00 | -2,32 % | KRW 2.575,00 | KRW 2.760,00 | KRW 2.430,00 | 151,09K |
| 2026-08-20 | KRW 2.585,00 | +5,94 % | KRW 2.505,00 | KRW 2.590,00 | KRW 2.400,00 | 49,25K |
| 2026-08-19 | KRW 2.440,00 | -3,75 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.400,00 | 16,78K |
| 2026-08-18 | KRW 2.535,00 | +3,05 % | KRW 2.460,00 | KRW 2.540,00 | KRW 2.400,00 | 23,06K |
| 2026-08-14 | KRW 2.460,00 | -4,47 % | KRW 2.540,00 | KRW 2.690,00 | KRW 2.415,00 | 104,94K |
| 2026-08-13 | KRW 2.575,00 | +6,85 % | KRW 2.450,00 | KRW 2.750,00 | KRW 2.435,00 | 222,94K |
| 2026-08-12 | KRW 2.410,00 | 0,00 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.370,00 | 24,13K |
| 2026-08-11 | KRW 2.410,00 | -1,43 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.380,00 | 15,26K |
| 2026-08-10 | KRW 2.445,00 | +4,04 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.345,00 | 16,66K |
| 2026-08-07 | KRW 2.350,00 | -0,42 % | KRW 2.345,00 | KRW 2.410,00 | KRW 2.310,00 | 11,54K |
| 2026-08-06 | KRW 2.360,00 | -3,87 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.210,00 | 38,62K |
| 2026-08-05 | KRW 2.455,00 | -0,61 % | KRW 2.445,00 | KRW 2.500,00 | KRW 2.350,00 | 24,65K |
| 2026-08-04 | KRW 2.470,00 | +3,78 % | KRW 2.360,00 | KRW 2.615,00 | KRW 2.350,00 | 74,24K |
| 2026-08-03 | KRW 2.380,00 | +1,06 % | KRW 2.330,00 | KRW 2.420,00 | KRW 2.315,00 | 27,57K |
| 2026-07-31 | KRW 2.355,00 | +1,29 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.285,00 | 19,42K |
| 2026-07-30 | KRW 2.325,00 | -3,93 % | KRW 2.360,00 | KRW 2.405,00 | KRW 2.285,00 | 39,75K |
| 2026-07-29 | KRW 2.420,00 | +2,11 % | KRW 2.325,00 | KRW 2.500,00 | KRW 2.205,00 | 123,40K |
| 2026-07-28 | KRW 2.370,00 | +3,04 % | KRW 2.300,00 | KRW 2.600,00 | KRW 2.235,00 | 128,05K |
| 2026-07-27 | KRW 2.300,00 | -7,63 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.285,00 | 63,18K |
| 2026-07-24 | KRW 2.490,00 | +4,62 % | KRW 2.360,00 | KRW 2.500,00 | KRW 2.300,00 | 35,27K |
| 2026-07-23 | KRW 2.380,00 | -0,63 % | KRW 2.385,00 | KRW 2.515,00 | KRW 2.300,00 | 70,68K |
| 2026-07-22 | KRW 2.395,00 | +2,79 % | KRW 2.365,00 | KRW 2.595,00 | KRW 2.210,00 | 87,66K |
| 2026-07-21 | KRW 2.330,00 | -3,92 % | KRW 2.425,00 | KRW 2.485,00 | KRW 2.275,00 | 92,42K |
| 2026-07-20 | KRW 2.425,00 | +1,25 % | KRW 2.505,00 | KRW 3.020,00 | KRW 2.250,00 | 667,88K |
| 2026-07-16 | KRW 2.395,00 | +10,37 % | KRW 2.180,00 | KRW 2.560,00 | KRW 2.180,00 | 323,41K |
| 2026-07-15 | KRW 2.170,00 | +4,08 % | KRW 2.055,00 | KRW 2.190,00 | KRW 2.005,00 | 88,97K |
| 2026-07-14 | KRW 2.085,00 | +12,10 % | KRW 1.845,00 | KRW 2.300,00 | KRW 1.805,00 | 176,59K |
| 2026-07-13 | KRW 1.860,00 | -5,54 % | KRW 1.925,00 | KRW 1.954,00 | KRW 1.786,00 | 88,95K |
| 2026-07-10 | KRW 1.969,00 | -0,35 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.905,00 | 75,63K |
| 2026-07-09 | KRW 1.976,00 | -7,23 % | KRW 2.130,00 | KRW 2.250,00 | KRW 1.910,00 | 224,29K |
| 2026-07-08 | KRW 2.130,00 | +20,82 % | KRW 1.771,00 | KRW 2.290,00 | KRW 1.764,00 | 1,37M |
| 2026-07-07 | KRW 1.763,00 | +9,50 % | KRW 1.505,00 | KRW 2.050,00 | KRW 1.505,00 | 296,86K |
| 2026-07-06 | KRW 1.610,00 | +10,05 % | KRW 1.478,00 | KRW 1.700,00 | KRW 1.478,00 | 105,74K |
| 2026-07-03 | KRW 1.463,00 | +1,32 % | KRW 1.445,00 | KRW 1.501,00 | KRW 1.383,00 | 69,72K |
| 2026-07-02 | KRW 1.444,00 | +5,63 % | KRW 1.367,00 | KRW 1.461,00 | KRW 1.316,00 | 58,72K |
| 2026-07-01 | KRW 1.367,00 | +1,26 % | KRW 1.337,00 | KRW 1.400,00 | KRW 1.284,00 | 97,77K |
| 2026-06-30 | KRW 1.350,00 | -16,77 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.281,00 | 226,24K |
| 2026-06-29 | KRW 1.622,00 | -13,72 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.529,00 | 79,61K |
| 2026-06-26 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-25 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-24 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-23 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-22 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-19 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-18 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-17 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-16 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-15 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-12 | KRW 1.880,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.880,00 | 0 |
| 2026-06-11 | KRW 1.880,00 | -2,59 % | KRW 1.800,00 | KRW 1.925,00 | KRW 1.800,00 | 35,69K |
| 2026-06-10 | KRW 1.930,00 | +2,93 % | KRW 1.875,00 | KRW 1.985,00 | KRW 1.870,00 | 17,63K |
| 2026-06-09 | KRW 1.875,00 | +4,17 % | KRW 1.800,00 | KRW 1.910,00 | KRW 1.800,00 | 17,72K |
| 2026-06-08 | KRW 1.800,00 | -9,77 % | KRW 1.895,00 | KRW 1.955,00 | KRW 1.800,00 | 39,96K |
| 2026-06-05 | KRW 1.995,00 | +1,27 % | KRW 1.950,00 | KRW 2.000,00 | KRW 1.850,00 | 16,30K |
| 2026-06-04 | KRW 1.970,00 | -0,51 % | KRW 1.980,00 | KRW 2.015,00 | KRW 1.905,00 | 19,54K |
| 2026-06-02 | KRW 1.980,00 | 0,00 % | KRW 1.930,00 | KRW 2.000,00 | KRW 1.875,00 | 45,85K |
| 2026-06-01 | KRW 1.980,00 | -4,81 % | KRW 2.100,00 | KRW 2.110,00 | KRW 1.855,00 | 25,99K |
| 2026-05-29 | KRW 2.080,00 | +7,77 % | KRW 1.950,00 | KRW 2.100,00 | KRW 1.770,00 | 81,74K |
| 2026-05-28 | KRW 1.930,00 | -3,50 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.790,00 | 88,69K |
| 2026-05-27 | KRW 2.000,00 | -4,53 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.950,00 | 20,42K |
| 2026-05-26 | KRW 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.035,00 | 15,98K |
| 2026-05-22 | KRW 2.100,00 | +3,45 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.030,00 | 20,50K |