YG-1 Co., Ltd 019210
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.880,00+150,00 (+1,18 %)
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 12.780,00 | +0,39 % | KRW 12.780,00 | KRW 13.140,00 | KRW 12.500,00 | 506,34K |
| 2026-10-01 | KRW 12.730,00 | +0,16 % | KRW 12.640,00 | KRW 12.790,00 | KRW 12.320,00 | 476,28K |
| 2026-09-30 | KRW 12.710,00 | +3,50 % | KRW 12.360,00 | KRW 12.820,00 | KRW 11.890,00 | 371,12K |
| 2026-09-29 | KRW 12.280,00 | -3,46 % | KRW 12.730,00 | KRW 12.850,00 | KRW 12.070,00 | 489,96K |
| 2026-09-28 | KRW 12.720,00 | +4,78 % | KRW 12.290,00 | KRW 13.080,00 | KRW 12.230,00 | 642,79K |
| 2026-09-23 | KRW 12.140,00 | -3,80 % | KRW 12.800,00 | KRW 12.880,00 | KRW 12.010,00 | 724,94K |
| 2026-09-22 | KRW 12.620,00 | -0,47 % | KRW 12.760,00 | KRW 13.120,00 | KRW 12.460,00 | 485,01K |
| 2026-09-21 | KRW 12.680,00 | -4,66 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.610,00 | 691,76K |
| 2026-09-18 | KRW 13.300,00 | +1,14 % | KRW 13.300,00 | KRW 13.520,00 | KRW 12.700,00 | 700,44K |
| 2026-09-17 | KRW 13.150,00 | -0,38 % | KRW 13.400,00 | KRW 13.400,00 | KRW 12.990,00 | 245,02K |
| 2026-09-16 | KRW 13.200,00 | +4,51 % | KRW 12.630,00 | KRW 13.470,00 | KRW 12.470,00 | 428,60K |
| 2026-09-15 | KRW 12.630,00 | -0,39 % | KRW 12.500,00 | KRW 12.840,00 | KRW 12.460,00 | 255,65K |
| 2026-09-14 | KRW 12.680,00 | -4,08 % | KRW 12.900,00 | KRW 13.020,00 | KRW 12.440,00 | 453,88K |
| 2026-09-11 | KRW 13.220,00 | +1,38 % | KRW 12.900,00 | KRW 14.050,00 | KRW 12.660,00 | 609,80K |
| 2026-09-10 | KRW 13.040,00 | -3,62 % | KRW 13.520,00 | KRW 13.530,00 | KRW 12.900,00 | 384,77K |
| 2026-09-09 | KRW 13.530,00 | -0,66 % | KRW 13.650,00 | KRW 13.860,00 | KRW 13.440,00 | 230,73K |
| 2026-09-08 | KRW 13.620,00 | -4,69 % | KRW 14.290,00 | KRW 14.430,00 | KRW 13.600,00 | 406,49K |
| 2026-09-07 | KRW 14.290,00 | +0,21 % | KRW 14.490,00 | KRW 14.770,00 | KRW 14.270,00 | 370,72K |
| 2026-09-04 | KRW 14.260,00 | +5,71 % | KRW 13.610,00 | KRW 14.440,00 | KRW 13.500,00 | 579,95K |
| 2026-09-03 | KRW 13.490,00 | +5,06 % | KRW 13.080,00 | KRW 14.350,00 | KRW 13.030,00 | 931,05K |
| 2026-09-02 | KRW 12.840,00 | -6,41 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.810,00 | 816,69K |
| 2026-09-01 | KRW 13.720,00 | -4,06 % | KRW 14.200,00 | KRW 14.330,00 | KRW 13.470,00 | 648,15K |
| 2026-08-31 | KRW 14.300,00 | -1,31 % | KRW 14.300,00 | KRW 14.390,00 | KRW 13.950,00 | 245,02K |
| 2026-08-28 | KRW 14.490,00 | -0,28 % | KRW 14.400,00 | KRW 14.840,00 | KRW 14.320,00 | 247,93K |
| 2026-08-27 | KRW 14.530,00 | -1,82 % | KRW 14.870,00 | KRW 14.890,00 | KRW 14.440,00 | 317,54K |
| 2026-08-26 | KRW 14.800,00 | +0,54 % | KRW 14.590,00 | KRW 15.120,00 | KRW 14.420,00 | 311,77K |
| 2026-08-25 | KRW 14.720,00 | +3,01 % | KRW 14.050,00 | KRW 15.030,00 | KRW 13.350,00 | 658,28K |
| 2026-08-24 | KRW 14.290,00 | -2,12 % | KRW 14.590,00 | KRW 15.220,00 | KRW 14.100,00 | 556,08K |
| 2026-08-21 | KRW 14.600,00 | -5,32 % | KRW 15.010,00 | KRW 15.200,00 | KRW 14.370,00 | 645,79K |
| 2026-08-20 | KRW 15.420,00 | +0,92 % | KRW 15.490,00 | KRW 15.490,00 | KRW 14.500,00 | 832,38K |
| 2026-08-19 | KRW 15.280,00 | -3,11 % | KRW 15.160,00 | KRW 15.790,00 | KRW 14.190,00 | 1,02M |
| 2026-08-18 | KRW 15.770,00 | -13,40 % | KRW 19.530,00 | KRW 20.300,00 | KRW 15.290,00 | 3,83M |
| 2026-08-14 | KRW 18.210,00 | +9,50 % | KRW 16.940,00 | KRW 18.400,00 | KRW 15.760,00 | 2,10M |
| 2026-08-13 | KRW 16.630,00 | -7,87 % | KRW 18.100,00 | KRW 18.100,00 | KRW 16.210,00 | 1,84M |
| 2026-08-12 | KRW 18.050,00 | -0,61 % | KRW 18.270,00 | KRW 18.710,00 | KRW 17.630,00 | 899,55K |
| 2026-08-11 | KRW 18.160,00 | -1,36 % | KRW 18.410,00 | KRW 18.850,00 | KRW 17.810,00 | 485,39K |
| 2026-08-10 | KRW 18.410,00 | -0,97 % | KRW 18.750,00 | KRW 19.250,00 | KRW 18.190,00 | 571,91K |
| 2026-08-07 | KRW 18.590,00 | -2,05 % | KRW 19.310,00 | KRW 19.870,00 | KRW 18.160,00 | 582,15K |
| 2026-08-06 | KRW 18.980,00 | +0,48 % | KRW 18.440,00 | KRW 19.330,00 | KRW 18.120,00 | 536,18K |
| 2026-08-05 | KRW 18.890,00 | +5,59 % | KRW 18.290,00 | KRW 19.880,00 | KRW 17.810,00 | 681,61K |
| 2026-08-04 | KRW 17.890,00 | +10,57 % | KRW 16.470,00 | KRW 18.250,00 | KRW 16.390,00 | 882,20K |
| 2026-08-03 | KRW 16.180,00 | -4,32 % | KRW 16.570,00 | KRW 17.480,00 | KRW 16.100,00 | 675,73K |
| 2026-07-31 | KRW 16.910,00 | +21,31 % | KRW 15.100,00 | KRW 17.200,00 | KRW 14.560,00 | 1,44M |
| 2026-07-30 | KRW 13.940,00 | -13,47 % | KRW 15.530,00 | KRW 16.270,00 | KRW 13.850,00 | 1,27M |
| 2026-07-29 | KRW 16.110,00 | -10,80 % | KRW 18.420,00 | KRW 19.370,00 | KRW 15.430,00 | 1,27M |
| 2026-07-28 | KRW 18.060,00 | -10,59 % | KRW 19.690,00 | KRW 19.980,00 | KRW 17.600,00 | 644,34K |
| 2026-07-27 | KRW 20.200,00 | +9,84 % | KRW 18.560,00 | KRW 20.400,00 | KRW 18.010,00 | 599,42K |
| 2026-07-24 | KRW 18.390,00 | -8,05 % | KRW 19.750,00 | KRW 19.750,00 | KRW 18.380,00 | 534,69K |
| 2026-07-23 | KRW 20.000,00 | +1,01 % | KRW 19.800,00 | KRW 20.500,00 | KRW 19.100,00 | 549,91K |
| 2026-07-22 | KRW 19.800,00 | -4,12 % | KRW 21.100,00 | KRW 23.200,00 | KRW 19.550,00 | 763,59K |
| 2026-07-21 | KRW 20.650,00 | -3,05 % | KRW 21.100,00 | KRW 21.800,00 | KRW 19.290,00 | 733,14K |
| 2026-07-20 | KRW 21.300,00 | -7,79 % | KRW 22.500,00 | KRW 23.800,00 | KRW 20.850,00 | 735,07K |
| 2026-07-16 | KRW 23.100,00 | -3,35 % | KRW 23.600,00 | KRW 24.800,00 | KRW 22.600,00 | 591,28K |
| 2026-07-15 | KRW 23.900,00 | +19,20 % | KRW 20.850,00 | KRW 24.200,00 | KRW 20.650,00 | 1,36M |
| 2026-07-14 | KRW 20.050,00 | -5,87 % | KRW 21.000,00 | KRW 21.350,00 | KRW 18.700,00 | 1,09M |
| 2026-07-13 | KRW 21.300,00 | -5,33 % | KRW 22.150,00 | KRW 23.200,00 | KRW 21.300,00 | 760,08K |
| 2026-07-10 | KRW 22.500,00 | +1,35 % | KRW 22.700,00 | KRW 23.500,00 | KRW 22.050,00 | 849,05K |
| 2026-07-09 | KRW 22.200,00 | +0,91 % | KRW 22.800,00 | KRW 24.000,00 | KRW 20.850,00 | 1,24M |
| 2026-07-08 | KRW 22.000,00 | -3,93 % | KRW 22.300,00 | KRW 23.300,00 | KRW 21.400,00 | 1,01M |
| 2026-07-07 | KRW 22.900,00 | -14,23 % | KRW 25.300,00 | KRW 25.600,00 | KRW 21.250,00 | 1,69M |
| 2026-07-06 | KRW 26.700,00 | +18,14 % | KRW 23.350,00 | KRW 28.500,00 | KRW 23.200,00 | 3,08M |
| 2026-07-03 | KRW 22.600,00 | +5,12 % | KRW 21.200,00 | KRW 23.300,00 | KRW 20.650,00 | 1,08M |
| 2026-07-02 | KRW 21.500,00 | +1,65 % | KRW 20.800,00 | KRW 22.850,00 | KRW 20.600,00 | 1,20M |
| 2026-07-01 | KRW 21.150,00 | -2,98 % | KRW 21.850,00 | KRW 22.700,00 | KRW 20.600,00 | 723,11K |
| 2026-06-30 | KRW 21.800,00 | +4,06 % | KRW 21.000,00 | KRW 22.200,00 | KRW 20.250,00 | 871,14K |
| 2026-06-29 | KRW 20.950,00 | +18,76 % | KRW 17.800,00 | KRW 21.100,00 | KRW 17.590,00 | 1,11M |
| 2026-06-26 | KRW 17.640,00 | -5,67 % | KRW 18.510,00 | KRW 19.200,00 | KRW 17.360,00 | 526,83K |
| 2026-06-25 | KRW 18.700,00 | -7,20 % | KRW 20.550,00 | KRW 20.650,00 | KRW 18.540,00 | 769,69K |
| 2026-06-24 | KRW 20.150,00 | +4,24 % | KRW 19.500,00 | KRW 20.500,00 | KRW 18.980,00 | 649,77K |
| 2026-06-23 | KRW 19.330,00 | -7,07 % | KRW 20.900,00 | KRW 21.550,00 | KRW 19.270,00 | 650,29K |
| 2026-06-22 | KRW 20.800,00 | -7,96 % | KRW 22.000,00 | KRW 22.350,00 | KRW 20.700,00 | 846,49K |
| 2026-06-19 | KRW 22.600,00 | +3,20 % | KRW 22.000,00 | KRW 25.300,00 | KRW 21.200,00 | 2,03M |
| 2026-06-18 | KRW 21.900,00 | +7,88 % | KRW 20.300,00 | KRW 22.200,00 | KRW 20.250,00 | 1,19M |
| 2026-06-17 | KRW 20.300,00 | +13,53 % | KRW 17.880,00 | KRW 21.200,00 | KRW 17.760,00 | 1,74M |
| 2026-06-16 | KRW 17.880,00 | +3,11 % | KRW 17.510,00 | KRW 18.350,00 | KRW 16.800,00 | 745,84K |
| 2026-06-15 | KRW 17.340,00 | +8,85 % | KRW 16.500,00 | KRW 17.750,00 | KRW 16.500,00 | 822,45K |
| 2026-06-12 | KRW 15.930,00 | +11,71 % | KRW 14.720,00 | KRW 16.220,00 | KRW 14.510,00 | 830,11K |
| 2026-06-11 | KRW 14.260,00 | +3,18 % | KRW 13.790,00 | KRW 14.600,00 | KRW 13.520,00 | 470,66K |
| 2026-06-10 | KRW 13.820,00 | -0,14 % | KRW 13.780,00 | KRW 14.800,00 | KRW 13.270,00 | 322 |
| 2026-06-09 | KRW 13.840,00 | +6,22 % | KRW 13.490,00 | KRW 14.370,00 | KRW 13.170,00 | 522,98K |
| 2026-06-08 | KRW 13.030,00 | -6,26 % | KRW 12.900,00 | KRW 13.650,00 | KRW 12.870,00 | 519,11K |
| 2026-06-05 | KRW 13.900,00 | -6,84 % | KRW 14.920,00 | KRW 15.050,00 | KRW 13.870,00 | 528,48K |
| 2026-06-04 | KRW 14.920,00 | +1,43 % | KRW 14.710,00 | KRW 15.550,00 | KRW 14.260,00 | 584,22K |
| 2026-06-02 | KRW 14.710,00 | -3,48 % | KRW 15.270,00 | KRW 15.300,00 | KRW 14.500,00 | 587,16K |
| 2026-06-01 | KRW 15.240,00 | -4,33 % | KRW 15.950,00 | KRW 16.170,00 | KRW 14.400,00 | 980,42K |
| 2026-05-29 | KRW 15.930,00 | -2,69 % | KRW 16.600,00 | KRW 16.600,00 | KRW 15.310,00 | 410,61K |
| 2026-05-28 | KRW 16.370,00 | -5,10 % | KRW 17.250,00 | KRW 17.380,00 | KRW 16.050,00 | 657,70K |
| 2026-05-27 | KRW 17.250,00 | -4,59 % | KRW 18.300,00 | KRW 18.410,00 | KRW 17.110,00 | 710,22K |
| 2026-05-26 | KRW 18.080,00 | -3,78 % | KRW 18.830,00 | KRW 19.240,00 | KRW 17.680,00 | 613,64K |
| 2026-05-22 | KRW 18.790,00 | +3,41 % | KRW 18.180,00 | KRW 19.070,00 | KRW 18.180,00 | 608,22K |