YG PLUS, INC. 037270
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.095,00+20,00 (+0,65 %)
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 3.095,00 | +0,65 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.055,00 | 104,37K |
| 2026-09-30 | KRW 3.075,00 | -0,81 % | KRW 3.125,00 | KRW 3.140,00 | KRW 3.065,00 | 85,32K |
| 2026-09-29 | KRW 3.100,00 | -1,27 % | KRW 3.135,00 | KRW 3.150,00 | KRW 3.060,00 | 97,69K |
| 2026-09-28 | KRW 3.140,00 | +1,95 % | KRW 3.095,00 | KRW 3.145,00 | KRW 3.065,00 | 77,83K |
| 2026-09-23 | KRW 3.080,00 | 0,00 % | KRW 3.085,00 | KRW 3.110,00 | KRW 3.000,00 | 81,75K |
| 2026-09-22 | KRW 3.080,00 | -0,48 % | KRW 3.095,00 | KRW 3.145,00 | KRW 3.065,00 | 91,82K |
| 2026-09-21 | KRW 3.095,00 | -0,48 % | KRW 3.110,00 | KRW 3.140,00 | KRW 3.060,00 | 96,82K |
| 2026-09-18 | KRW 3.110,00 | -0,16 % | KRW 3.130,00 | KRW 3.145,00 | KRW 3.095,00 | 105,16K |
| 2026-09-17 | KRW 3.115,00 | -0,16 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.095,00 | 83,57K |
| 2026-09-16 | KRW 3.120,00 | -1,42 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.115,00 | 73,37K |
| 2026-09-15 | KRW 3.165,00 | -1,09 % | KRW 3.175,00 | KRW 3.225,00 | KRW 3.155,00 | 60,46K |
| 2026-09-14 | KRW 3.200,00 | +1,75 % | KRW 3.140,00 | KRW 3.215,00 | KRW 3.100,00 | 99,51K |
| 2026-09-11 | KRW 3.145,00 | 0,00 % | KRW 3.125,00 | KRW 3.195,00 | KRW 3.120,00 | 99,81K |
| 2026-09-10 | KRW 3.145,00 | +0,64 % | KRW 3.125,00 | KRW 3.160,00 | KRW 3.090,00 | 96,44K |
| 2026-09-09 | KRW 3.125,00 | -0,95 % | KRW 3.140,00 | KRW 3.165,00 | KRW 3.100,00 | 123,45K |
| 2026-09-08 | KRW 3.155,00 | -0,63 % | KRW 3.150,00 | KRW 3.260,00 | KRW 3.150,00 | 117,50K |
| 2026-09-07 | KRW 3.175,00 | +0,16 % | KRW 3.160,00 | KRW 3.215,00 | KRW 3.120,00 | 94,54K |
| 2026-09-04 | KRW 3.170,00 | +3,09 % | KRW 3.080,00 | KRW 3.170,00 | KRW 3.080,00 | 118,96K |
| 2026-09-03 | KRW 3.075,00 | -1,44 % | KRW 3.125,00 | KRW 3.170,00 | KRW 3.060,00 | 130,13K |
| 2026-09-02 | KRW 3.120,00 | -2,95 % | KRW 3.165,00 | KRW 3.230,00 | KRW 3.120,00 | 143,76K |
| 2026-09-01 | KRW 3.215,00 | -0,16 % | KRW 3.190,00 | KRW 3.250,00 | KRW 3.170,00 | 102,44K |
| 2026-08-31 | KRW 3.220,00 | -1,53 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.130,00 | 128,26K |
| 2026-08-28 | KRW 3.270,00 | +2,51 % | KRW 3.200,00 | KRW 3.270,00 | KRW 3.130,00 | 89,63K |
| 2026-08-27 | KRW 3.190,00 | -2,00 % | KRW 3.295,00 | KRW 3.320,00 | KRW 3.165,00 | 141,96K |
| 2026-08-26 | KRW 3.255,00 | +1,24 % | KRW 3.250,00 | KRW 3.330,00 | KRW 3.235,00 | 102,70K |
| 2026-08-25 | KRW 3.215,00 | +0,47 % | KRW 3.140,00 | KRW 3.235,00 | KRW 3.095,00 | 126,37K |
| 2026-08-24 | KRW 3.200,00 | +0,31 % | KRW 3.200,00 | KRW 3.270,00 | KRW 3.030,00 | 143,04K |
| 2026-08-21 | KRW 3.190,00 | -4,06 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.120,00 | 277,44K |
| 2026-08-20 | KRW 3.325,00 | -1,48 % | KRW 3.375,00 | KRW 3.440,00 | KRW 3.300,00 | 294,58K |
| 2026-08-19 | KRW 3.375,00 | +0,45 % | KRW 3.315,00 | KRW 3.390,00 | KRW 3.235,00 | 215,21K |
| 2026-08-18 | KRW 3.360,00 | -3,31 % | KRW 3.455,00 | KRW 3.460,00 | KRW 3.325,00 | 223,31K |
| 2026-08-14 | KRW 3.475,00 | +0,58 % | KRW 3.465,00 | KRW 3.535,00 | KRW 3.435,00 | 161,74K |
| 2026-08-13 | KRW 3.455,00 | -3,09 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.415,00 | 349,68K |
| 2026-08-12 | KRW 3.565,00 | -1,93 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.565,00 | 249,19K |
| 2026-08-11 | KRW 3.635,00 | +1,54 % | KRW 3.565,00 | KRW 3.665,00 | KRW 3.490,00 | 209,52K |
| 2026-08-10 | KRW 3.580,00 | +2,43 % | KRW 3.500,00 | KRW 3.615,00 | KRW 3.430,00 | 288,81K |
| 2026-08-07 | KRW 3.495,00 | +2,19 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.380,00 | 213,95K |
| 2026-08-06 | KRW 3.420,00 | +0,59 % | KRW 3.400,00 | KRW 3.455,00 | KRW 3.350,00 | 228,19K |
| 2026-08-05 | KRW 3.400,00 | +1,64 % | KRW 3.350,00 | KRW 3.420,00 | KRW 3.330,00 | 272,08K |
| 2026-08-04 | KRW 3.345,00 | +5,69 % | KRW 3.165,00 | KRW 3.370,00 | KRW 3.165,00 | 304,17K |
| 2026-08-03 | KRW 3.165,00 | -0,16 % | KRW 3.170,00 | KRW 3.285,00 | KRW 3.080,00 | 185,29K |
| 2026-07-31 | KRW 3.170,00 | +6,91 % | KRW 3.020,00 | KRW 3.170,00 | KRW 2.800,00 | 340,32K |
| 2026-07-30 | KRW 2.965,00 | +1,19 % | KRW 2.715,00 | KRW 3.020,00 | KRW 2.715,00 | 405,00K |
| 2026-07-29 | KRW 2.930,00 | -6,84 % | KRW 3.145,00 | KRW 3.190,00 | KRW 2.830,00 | 604,84K |
| 2026-07-28 | KRW 3.145,00 | -4,26 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.110,00 | 333,35K |
| 2026-07-27 | KRW 3.285,00 | +3,30 % | KRW 3.245,00 | KRW 3.340,00 | KRW 3.195,00 | 190,51K |
| 2026-07-24 | KRW 3.180,00 | -2,30 % | KRW 3.215,00 | KRW 3.275,00 | KRW 3.140,00 | 131,76K |
| 2026-07-23 | KRW 3.255,00 | +5,00 % | KRW 3.100,00 | KRW 3.255,00 | KRW 3.095,00 | 271,90K |
| 2026-07-22 | KRW 3.100,00 | -0,64 % | KRW 3.145,00 | KRW 3.200,00 | KRW 3.050,00 | 197,68K |
| 2026-07-21 | KRW 3.120,00 | +0,16 % | KRW 3.055,00 | KRW 3.170,00 | KRW 3.050,00 | 175,78K |
| 2026-07-20 | KRW 3.115,00 | -4,74 % | KRW 3.170,00 | KRW 3.270,00 | KRW 3.110,00 | 211,96K |
| 2026-07-16 | KRW 3.270,00 | -1,21 % | KRW 3.310,00 | KRW 3.330,00 | KRW 3.235,00 | 131,46K |
| 2026-07-15 | KRW 3.310,00 | +2,48 % | KRW 3.240,00 | KRW 3.380,00 | KRW 3.230,00 | 237,96K |
| 2026-07-14 | KRW 3.230,00 | -3,58 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.165,00 | 480,62K |
| 2026-07-13 | KRW 3.350,00 | -2,62 % | KRW 3.490,00 | KRW 3.685,00 | KRW 3.300,00 | 328,21K |
| 2026-07-10 | KRW 3.440,00 | +4,24 % | KRW 3.300,00 | KRW 3.480,00 | KRW 3.300,00 | 183,57K |
| 2026-07-09 | KRW 3.300,00 | -1,35 % | KRW 3.265,00 | KRW 3.405,00 | KRW 3.230,00 | 278,23K |
| 2026-07-08 | KRW 3.345,00 | -3,74 % | KRW 3.470,00 | KRW 3.475,00 | KRW 3.275,00 | 256,91K |
| 2026-07-07 | KRW 3.475,00 | +0,72 % | KRW 3.395,00 | KRW 3.580,00 | KRW 3.380,00 | 263,58K |
| 2026-07-06 | KRW 3.450,00 | +1,32 % | KRW 3.360,00 | KRW 3.545,00 | KRW 3.360,00 | 186,21K |
| 2026-07-03 | KRW 3.405,00 | +0,15 % | KRW 3.450,00 | KRW 3.480,00 | KRW 3.290,00 | 238,28K |
| 2026-07-02 | KRW 3.400,00 | -1,59 % | KRW 3.390,00 | KRW 3.640,00 | KRW 3.330,00 | 368,06K |
| 2026-07-01 | KRW 3.455,00 | +4,54 % | KRW 3.305,00 | KRW 3.475,00 | KRW 3.280,00 | 219,14K |
| 2026-06-30 | KRW 3.305,00 | -5,16 % | KRW 3.415,00 | KRW 3.485,00 | KRW 3.260,00 | 231,86K |
| 2026-06-29 | KRW 3.485,00 | +12,06 % | KRW 3.045,00 | KRW 3.485,00 | KRW 3.045,00 | 385,20K |
| 2026-06-26 | KRW 3.110,00 | -5,33 % | KRW 3.255,00 | KRW 3.285,00 | KRW 3.060,00 | 516,73K |
| 2026-06-25 | KRW 3.285,00 | -2,23 % | KRW 3.360,00 | KRW 3.445,00 | KRW 3.210,00 | 302,32K |
| 2026-06-24 | KRW 3.360,00 | +0,90 % | KRW 3.330,00 | KRW 3.430,00 | KRW 3.295,00 | 261,72K |
| 2026-06-23 | KRW 3.330,00 | -6,06 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.300,00 | 450,02K |
| 2026-06-22 | KRW 3.545,00 | -2,61 % | KRW 3.600,00 | KRW 3.715,00 | KRW 3.510,00 | 205,38K |
| 2026-06-19 | KRW 3.640,00 | -3,19 % | KRW 3.745,00 | KRW 3.760,00 | KRW 3.565,00 | 287,89K |
| 2026-06-18 | KRW 3.760,00 | -4,20 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.760,00 | 219,62K |
| 2026-06-17 | KRW 3.925,00 | +1,68 % | KRW 3.860,00 | KRW 3.995,00 | KRW 3.800,00 | 250,10K |
| 2026-06-16 | KRW 3.860,00 | -0,52 % | KRW 3.875,00 | KRW 3.960,00 | KRW 3.845,00 | 237,00K |
| 2026-06-15 | KRW 3.880,00 | -1,77 % | KRW 4.010,00 | KRW 4.055,00 | KRW 3.845,00 | 310,49K |
| 2026-06-12 | KRW 3.950,00 | +5,61 % | KRW 3.760,00 | KRW 4.045,00 | KRW 3.720,00 | 599,27K |
| 2026-06-11 | KRW 3.740,00 | +5,95 % | KRW 3.450,00 | KRW 3.780,00 | KRW 3.435,00 | 519,11K |
| 2026-06-10 | KRW 3.530,00 | -2,89 % | KRW 3.605,00 | KRW 3.630,00 | KRW 3.450,00 | 251,38K |
| 2026-06-09 | KRW 3.635,00 | +8,35 % | KRW 3.315,00 | KRW 3.735,00 | KRW 3.315,00 | 637,98K |
| 2026-06-08 | KRW 3.355,00 | -8,71 % | KRW 3.500,00 | KRW 3.605,00 | KRW 3.350,00 | 510,27K |
| 2026-06-05 | KRW 3.675,00 | -2,26 % | KRW 3.675,00 | KRW 3.840,00 | KRW 3.655,00 | 400,62K |
| 2026-06-04 | KRW 3.760,00 | -0,79 % | KRW 3.740,00 | KRW 3.870,00 | KRW 3.695,00 | 401,82K |
| 2026-06-02 | KRW 3.790,00 | +0,13 % | KRW 3.785,00 | KRW 3.895,00 | KRW 3.670,00 | 500,66K |
| 2026-06-01 | KRW 3.785,00 | -2,20 % | KRW 3.845,00 | KRW 3.910,00 | KRW 3.700,00 | 523,54K |
| 2026-05-29 | KRW 3.870,00 | -1,65 % | KRW 3.950,00 | KRW 3.995,00 | KRW 3.795,00 | 434,51K |
| 2026-05-28 | KRW 3.935,00 | -1,75 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.830,00 | 506,90K |
| 2026-05-27 | KRW 4.005,00 | -2,55 % | KRW 4.115,00 | KRW 4.115,00 | KRW 3.950,00 | 692,04K |
| 2026-05-26 | KRW 4.110,00 | -3,41 % | KRW 4.255,00 | KRW 4.295,00 | KRW 4.100,00 | 541,48K |
| 2026-05-22 | KRW 4.255,00 | +3,65 % | KRW 4.105,00 | KRW 4.275,00 | KRW 4.105,00 | 595,35K |
| 2026-05-21 | KRW 4.105,00 | -0,61 % | KRW 4.180,00 | KRW 4.295,00 | KRW 4.060,00 | 1,28M |