YTN Co., Ltd. 040300
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.260,00-10,00 (-0,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.270,00 | 0,00 % | KRW 2.265,00 | KRW 2.340,00 | KRW 2.235,00 | 135,77K |
| 2026-09-29 | KRW 2.270,00 | +0,67 % | KRW 2.240,00 | KRW 2.320,00 | KRW 2.215,00 | 173,18K |
| 2026-09-28 | KRW 2.255,00 | +2,97 % | KRW 2.215,00 | KRW 2.435,00 | KRW 2.180,00 | 768,55K |
| 2026-09-23 | KRW 2.190,00 | -1,79 % | KRW 2.240,00 | KRW 2.250,00 |
| KRW 2.165,00 |
| 94,68K |
| 2026-09-22 | KRW 2.230,00 | -1,55 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.190,00 | 188,23K |
| 2026-09-21 | KRW 2.265,00 | -1,74 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.235,00 | 181,78K |
| 2026-09-18 | KRW 2.305,00 | -3,56 % | KRW 2.380,00 | KRW 2.445,00 | KRW 2.265,00 | 807,76K |
| 2026-09-17 | KRW 2.390,00 | 0,00 % | KRW 2.445,00 | KRW 2.605,00 | KRW 2.345,00 | 2,18M |
| 2026-09-16 | KRW 2.390,00 | -9,30 % | KRW 2.995,00 | KRW 3.160,00 | KRW 2.350,00 | 4,43M |
| 2026-09-15 | KRW 2.635,00 | +29,80 % | KRW 2.135,00 | KRW 2.635,00 | KRW 2.075,00 | 1,01M |
| 2026-09-14 | KRW 2.030,00 | +2,99 % | KRW 1.969,00 | KRW 2.500,00 | KRW 1.963,00 | 3,68M |
| 2026-09-11 | KRW 1.971,00 | -0,05 % | KRW 1.972,00 | KRW 1.993,00 | KRW 1.960,00 | 8,08K |
| 2026-09-10 | KRW 1.972,00 | -1,00 % | KRW 1.982,00 | KRW 1.988,00 | KRW 1.970,00 | 7,68K |
| 2026-09-09 | KRW 1.992,00 | -0,05 % | KRW 1.982,00 | KRW 1.999,00 | KRW 1.982,00 | 6,28K |
| 2026-09-08 | KRW 1.993,00 | -0,85 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.970,00 | 13,38K |
| 2026-09-07 | KRW 2.010,00 | +0,50 % | KRW 1.994,00 | KRW 2.080,00 | KRW 1.990,00 | 11,42K |
| 2026-09-04 | KRW 2.000,00 | +0,25 % | KRW 1.996,00 | KRW 2.010,00 | KRW 1.977,00 | 11,72K |
| 2026-09-03 | KRW 1.995,00 | +0,30 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.984,00 | 4,44K |
| 2026-09-02 | KRW 1.989,00 | +0,15 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.983,00 | 8,96K |
| 2026-09-01 | KRW 1.986,00 | -0,25 % | KRW 1.999,00 | KRW 2.015,00 | KRW 1.986,00 | 6,92K |
| 2026-08-31 | KRW 1.991,00 | -1,44 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.990,00 | 16,89K |
| 2026-08-28 | KRW 2.020,00 | +1,41 % | KRW 1.995,00 | KRW 2.020,00 | KRW 1.992,00 | 12,01K |
| 2026-08-27 | KRW 1.992,00 | -0,35 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.992,00 | 7,09K |
| 2026-08-26 | KRW 1.999,00 | -0,05 % | KRW 2.035,00 | KRW 2.040,00 | KRW 1.992,00 | 18,10K |
| 2026-08-25 | KRW 2.000,00 | +0,60 % | KRW 1.952,00 | KRW 2.045,00 | KRW 1.952,00 | 32,76K |
| 2026-08-24 | KRW 1.988,00 | -0,85 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.970,00 | 19,45K |
| 2026-08-21 | KRW 2.005,00 | -1,96 % | KRW 2.030,00 | KRW 2.070,00 | KRW 1.980,00 | 29,16K |
| 2026-08-20 | KRW 2.045,00 | -0,73 % | KRW 2.045,00 | KRW 2.065,00 | KRW 2.030,00 | 9,00K |
| 2026-08-19 | KRW 2.060,00 | -0,24 % | KRW 2.030,00 | KRW 2.070,00 | KRW 2.005,00 | 25,75K |
| 2026-08-18 | KRW 2.065,00 | +0,73 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.030,00 | 10,06K |
| 2026-08-14 | KRW 2.050,00 | -0,24 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.025,00 | 14,48K |
| 2026-08-13 | KRW 2.055,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.030,00 | 15,55K |
| 2026-08-12 | KRW 2.050,00 | +0,49 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.040,00 | 19,55K |
| 2026-08-11 | KRW 2.040,00 | +0,74 % | KRW 2.025,00 | KRW 2.060,00 | KRW 2.010,00 | 21,57K |
| 2026-08-10 | KRW 2.025,00 | -0,98 % | KRW 2.040,00 | KRW 2.065,00 | KRW 2.020,00 | 16,59K |
| 2026-08-07 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.060,00 | KRW 2.015,00 | 9,60K |
| 2026-08-06 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.100,00 | KRW 2.015,00 | 15,82K |
| 2026-08-05 | KRW 2.040,00 | -1,21 % | KRW 2.050,00 | KRW 2.105,00 | KRW 2.040,00 | 32,94K |
| 2026-08-04 | KRW 2.065,00 | +0,49 % | KRW 2.010,00 | KRW 2.085,00 | KRW 2.010,00 | 35,02K |
| 2026-08-03 | KRW 2.055,00 | +0,74 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.015,00 | 18,20K |
| 2026-07-31 | KRW 2.040,00 | +4,94 % | KRW 1.944,00 | KRW 2.045,00 | KRW 1.944,00 | 33,68K |
| 2026-07-30 | KRW 1.944,00 | +4,63 % | KRW 1.858,00 | KRW 1.945,00 | KRW 1.850,00 | 53,88K |
| 2026-07-29 | KRW 1.858,00 | -0,64 % | KRW 1.906,00 | KRW 1.937,00 | KRW 1.770,00 | 64,61K |
| 2026-07-28 | KRW 1.870,00 | -9,22 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.870,00 | 62,61K |
| 2026-07-27 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.080,00 | KRW 2.005,00 | 21,21K |
| 2026-07-24 | KRW 2.050,00 | -0,73 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.015,00 | 10,60K |
| 2026-07-23 | KRW 2.065,00 | +1,23 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.020,00 | 23,08K |
| 2026-07-22 | KRW 2.040,00 | +1,75 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.000,00 | 73,47K |
| 2026-07-21 | KRW 2.005,00 | +1,47 % | KRW 1.957,00 | KRW 2.095,00 | KRW 1.956,00 | 30,49K |
| 2026-07-20 | KRW 1.976,00 | -2,18 % | KRW 1.995,00 | KRW 2.030,00 | KRW 1.950,00 | 63,94K |
| 2026-07-16 | KRW 2.020,00 | 0,00 % | KRW 1.999,00 | KRW 2.150,00 | KRW 1.994,00 | 42,28K |
| 2026-07-15 | KRW 2.020,00 | +4,28 % | KRW 1.931,00 | KRW 2.020,00 | KRW 1.931,00 | 30,06K |
| 2026-07-14 | KRW 1.937,00 | -0,67 % | KRW 1.947,00 | KRW 1.997,00 | KRW 1.910,00 | 28,25K |
| 2026-07-13 | KRW 1.950,00 | -4,88 % | KRW 2.005,00 | KRW 2.075,00 | KRW 1.950,00 | 66,48K |
| 2026-07-10 | KRW 2.050,00 | +1,49 % | KRW 2.020,00 | KRW 2.080,00 | KRW 2.020,00 | 26,49K |
| 2026-07-09 | KRW 2.020,00 | 0,00 % | KRW 2.000,00 | KRW 2.105,00 | KRW 1.996,00 | 82,59K |
| 2026-07-08 | KRW 2.020,00 | -1,70 % | KRW 1.991,00 | KRW 2.065,00 | KRW 1.984,00 | 60,61K |
| 2026-07-07 | KRW 2.055,00 | -0,24 % | KRW 2.040,00 | KRW 2.095,00 | KRW 2.000,00 | 54,76K |
| 2026-07-06 | KRW 2.060,00 | +0,24 % | KRW 2.050,00 | KRW 2.095,00 | KRW 2.005,00 | 22,40K |
| 2026-07-03 | KRW 2.055,00 | +1,73 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.994,00 | 27,15K |
| 2026-07-02 | KRW 2.020,00 | -3,81 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.015,00 | 24,43K |
| 2026-07-01 | KRW 2.100,00 | +2,69 % | KRW 2.045,00 | KRW 2.120,00 | KRW 2.010,00 | 27,24K |
| 2026-06-30 | KRW 2.045,00 | +1,24 % | KRW 2.000,00 | KRW 2.120,00 | KRW 2.000,00 | 42,90K |
| 2026-06-29 | KRW 2.020,00 | +2,59 % | KRW 1.941,00 | KRW 2.060,00 | KRW 1.941,00 | 39,32K |
| 2026-06-26 | KRW 1.969,00 | -3,95 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.900,00 | 76,14K |
| 2026-06-25 | KRW 2.050,00 | -0,49 % | KRW 2.030,00 | KRW 2.085,00 | KRW 1.990,00 | 92,87K |
| 2026-06-24 | KRW 2.060,00 | +3,57 % | KRW 1.984,00 | KRW 2.180,00 | KRW 1.984,00 | 85,57K |
| 2026-06-23 | KRW 1.989,00 | -10,20 % | KRW 2.155,00 | KRW 2.210,00 | KRW 1.983,00 | 140,83K |
| 2026-06-22 | KRW 2.215,00 | +0,68 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.155,00 | 48,72K |
| 2026-06-19 | KRW 2.200,00 | -5,17 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.160,00 | 105,27K |
| 2026-06-18 | KRW 2.320,00 | -4,33 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.270,00 | 96,63K |
| 2026-06-17 | KRW 2.425,00 | +3,63 % | KRW 2.380,00 | KRW 2.540,00 | KRW 2.340,00 | 104,34K |
| 2026-06-16 | KRW 2.340,00 | -0,64 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.320,00 | 42,77K |
| 2026-06-15 | KRW 2.355,00 | +0,64 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.315,00 | 36,05K |
| 2026-06-12 | KRW 2.340,00 | +1,96 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.295,00 | 35,02K |
| 2026-06-11 | KRW 2.295,00 | -0,65 % | KRW 2.235,00 | KRW 2.340,00 | KRW 2.235,00 | 59,76K |
| 2026-06-10 | KRW 2.310,00 | -0,43 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.260,00 | 91,28K |
| 2026-06-09 | KRW 2.320,00 | +3,34 % | KRW 2.225,00 | KRW 2.370,00 | KRW 2.225,00 | 78,50K |
| 2026-06-08 | KRW 2.245,00 | -6,46 % | KRW 2.190,00 | KRW 2.375,00 | KRW 2.190,00 | 138,56K |
| 2026-06-05 | KRW 2.400,00 | -4,38 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.380,00 | 167,32K |
| 2026-06-04 | KRW 2.510,00 | -1,76 % | KRW 2.535,00 | KRW 2.570,00 | KRW 2.495,00 | 82,98K |
| 2026-06-02 | KRW 2.555,00 | -3,04 % | KRW 2.535,00 | KRW 2.635,00 | KRW 2.507,00 | 118,30K |
| 2026-06-01 | KRW 2.635,00 | -1,68 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.600,00 | 128,17K |
| 2026-05-29 | KRW 2.680,00 | -1,29 % | KRW 2.705,00 | KRW 2.760,00 | KRW 2.640,00 | 92,62K |
| 2026-05-28 | KRW 2.715,00 | -1,81 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.665,00 | 86,98K |
| 2026-05-27 | KRW 2.765,00 | -4,66 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.765,00 | 158,68K |
| 2026-05-26 | KRW 2.900,00 | -0,85 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.895,00 | 58,26K |
| 2026-05-22 | KRW 2.925,00 | +1,39 % | KRW 2.875,00 | KRW 2.940,00 | KRW 2.875,00 | 54,25K |
| 2026-05-21 | KRW 2.885,00 | +1,23 % | KRW 2.830,00 | KRW 2.905,00 | KRW 2.810,00 | 135,59K |
| 2026-05-20 | KRW 2.850,00 | -2,56 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.815,00 | 117,99K |