YURA TECH. Co., Ltd. 048430
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.880,00-60,00 (-1,01 %)
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 5.880,00 | -1,01 % | KRW 5.940,00 | KRW 5.960,00 | KRW 5.810,00 | 32,85K |
| 2026-10-01 | KRW 5.940,00 | -1,00 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.850,00 | 45,85K |
| 2026-09-30 | KRW 6.000,00 | -0,83 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.980,00 | 34,07K |
| 2026-09-29 | KRW 6.050,00 | -1,63 % | KRW 6.100,00 | KRW 6.210,00 | KRW 5.970,00 | 46,11K |
| 2026-09-28 | KRW 6.150,00 | +0,49 % | KRW 6.100,00 | KRW 6.210,00 | KRW 6.030,00 | 26,61K |
| 2026-09-23 | KRW 6.120,00 | -1,61 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.060,00 | 48,69K |
| 2026-09-22 | KRW 6.220,00 | -2,35 % | KRW 6.350,00 | KRW 6.400,00 | KRW 6.200,00 | 70,07K |
| 2026-09-21 | KRW 6.370,00 | -4,50 % | KRW 6.530,00 | KRW 6.560,00 | KRW 6.290,00 | 150,13K |
| 2026-09-18 | KRW 6.670,00 | +9,17 % | KRW 6.170,00 | KRW 7.240,00 | KRW 6.120,00 | 1,84M |
| 2026-09-17 | KRW 6.110,00 | -1,45 % | KRW 6.100,00 | KRW 6.200,00 | KRW 6.070,00 | 10,75K |
| 2026-09-16 | KRW 6.200,00 | 0,00 % | KRW 6.260,00 | KRW 6.290,00 | KRW 6.060,00 | 11,70K |
| 2026-09-15 | KRW 6.200,00 | +1,64 % | KRW 6.070,00 | KRW 6.230,00 | KRW 5.970,00 | 6,69K |
| 2026-09-14 | KRW 6.100,00 | -2,24 % | KRW 6.140,00 | KRW 6.230,00 | KRW 5.880,00 | 33,13K |
| 2026-09-11 | KRW 6.240,00 | -1,73 % | KRW 6.350,00 | KRW 6.480,00 | KRW 6.170,00 | 40,63K |
| 2026-09-10 | KRW 6.350,00 | +1,28 % | KRW 6.290,00 | KRW 6.350,00 | KRW 6.210,00 | 13,48K |
| 2026-09-09 | KRW 6.270,00 | -0,63 % | KRW 6.240,00 | KRW 6.390,00 | KRW 6.240,00 | 18,12K |
| 2026-09-08 | KRW 6.310,00 | -2,92 % | KRW 6.470,00 | KRW 6.500,00 | KRW 6.300,00 | 29,82K |
| 2026-09-07 | KRW 6.500,00 | +6,04 % | KRW 6.130,00 | KRW 6.560,00 | KRW 6.130,00 | 83,87K |
| 2026-09-04 | KRW 6.130,00 | -3,16 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.080,00 | 81,57K |
| 2026-09-03 | KRW 6.330,00 | +5,68 % | KRW 6.000,00 | KRW 7.330,00 | KRW 5.900,00 | 817,04K |
| 2026-09-02 | KRW 5.990,00 | +0,34 % | KRW 5.960,00 | KRW 5.990,00 | KRW 5.870,00 | 1,45K |
| 2026-09-01 | KRW 5.970,00 | +1,36 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.860,00 | 2,46K |
| 2026-08-31 | KRW 5.890,00 | -0,51 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.780,00 | 4,36K |
| 2026-08-28 | KRW 5.920,00 | +0,17 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.810,00 | 3,51K |
| 2026-08-27 | KRW 5.910,00 | -0,84 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.860,00 | 6,06K |
| 2026-08-26 | KRW 5.960,00 | -1,49 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.910,00 | 3,78K |
| 2026-08-25 | KRW 6.050,00 | +0,67 % | KRW 6.030,00 | KRW 6.090,00 | KRW 5.970,00 | 4,46K |
| 2026-08-24 | KRW 6.010,00 | -0,99 % | KRW 6.070,00 | KRW 6.180,00 | KRW 5.990,00 | 14,88K |
| 2026-08-21 | KRW 6.070,00 | 0,00 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.880,00 | 20,14K |
| 2026-08-20 | KRW 6.070,00 | -0,16 % | KRW 6.080,00 | KRW 6.100,00 | KRW 6.000,00 | 17,51K |
| 2026-08-19 | KRW 6.080,00 | -0,49 % | KRW 6.070,00 | KRW 6.260,00 | KRW 6.040,00 | 21,56K |
| 2026-08-18 | KRW 6.110,00 | -1,45 % | KRW 6.250,00 | KRW 6.300,00 | KRW 6.030,00 | 44,89K |
| 2026-08-14 | KRW 6.200,00 | +4,38 % | KRW 5.930,00 | KRW 6.300,00 | KRW 5.920,00 | 51,89K |
| 2026-08-13 | KRW 5.940,00 | -0,83 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.870,00 | 16,86K |
| 2026-08-12 | KRW 5.990,00 | -0,17 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.930,00 | 23,91K |
| 2026-08-11 | KRW 6.000,00 | +1,01 % | KRW 5.930,00 | KRW 6.110,00 | KRW 5.880,00 | 38,01K |
| 2026-08-10 | KRW 5.940,00 | +2,59 % | KRW 5.810,00 | KRW 6.080,00 | KRW 5.730,00 | 8,70K |
| 2026-08-07 | KRW 5.790,00 | +1,05 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.700,00 | 12,31K |
| 2026-08-06 | KRW 5.730,00 | +0,88 % | KRW 5.710,00 | KRW 5.740,00 | KRW 5.620,00 | 2,75K |
| 2026-08-05 | KRW 5.680,00 | -1,39 % | KRW 5.780,00 | KRW 5.850,00 | KRW 5.680,00 | 9,85K |
| 2026-08-04 | KRW 5.760,00 | +2,49 % | KRW 5.540,00 | KRW 5.770,00 | KRW 5.540,00 | 4,40K |
| 2026-08-03 | KRW 5.620,00 | 0,00 % | KRW 5.500,00 | KRW 5.760,00 | KRW 5.500,00 | 15,05K |
| 2026-07-31 | KRW 5.620,00 | +5,44 % | KRW 5.330,00 | KRW 5.640,00 | KRW 5.330,00 | 17,84K |
| 2026-07-30 | KRW 5.330,00 | +3,09 % | KRW 5.130,00 | KRW 5.430,00 | KRW 5.130,00 | 13,76K |
| 2026-07-29 | KRW 5.170,00 | -3,18 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.140,00 | 27,35K |
| 2026-07-28 | KRW 5.340,00 | -5,15 % | KRW 5.530,00 | KRW 5.550,00 | KRW 5.340,00 | 27,82K |
| 2026-07-27 | KRW 5.630,00 | +1,26 % | KRW 5.590,00 | KRW 5.780,00 | KRW 5.550,00 | 16,61K |
| 2026-07-24 | KRW 5.560,00 | -2,80 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.510,00 | 8,34K |
| 2026-07-23 | KRW 5.720,00 | +2,14 % | KRW 5.650,00 | KRW 5.780,00 | KRW 5.560,00 | 32,83K |
| 2026-07-22 | KRW 5.600,00 | +0,72 % | KRW 5.570,00 | KRW 5.740,00 | KRW 5.570,00 | 9,82K |
| 2026-07-21 | KRW 5.560,00 | +1,46 % | KRW 5.440,00 | KRW 5.660,00 | KRW 5.430,00 | 7,65K |
| 2026-07-20 | KRW 5.480,00 | -4,20 % | KRW 5.420,00 | KRW 5.780,00 | KRW 5.420,00 | 11,85K |
| 2026-07-16 | KRW 5.720,00 | -1,21 % | KRW 5.600,00 | KRW 5.830,00 | KRW 5.600,00 | 7,59K |
| 2026-07-15 | KRW 5.790,00 | +3,21 % | KRW 5.560,00 | KRW 5.830,00 | KRW 5.560,00 | 7,01K |
| 2026-07-14 | KRW 5.610,00 | +0,72 % | KRW 5.530,00 | KRW 5.660,00 | KRW 5.480,00 | 24,69K |
| 2026-07-13 | KRW 5.570,00 | -3,97 % | KRW 5.860,00 | KRW 5.880,00 | KRW 5.550,00 | 24,23K |
| 2026-07-10 | KRW 5.800,00 | +2,47 % | KRW 5.600,00 | KRW 5.860,00 | KRW 5.600,00 | 9,70K |
| 2026-07-09 | KRW 5.660,00 | +0,71 % | KRW 5.580,00 | KRW 5.680,00 | KRW 5.450,00 | 10,20K |
| 2026-07-08 | KRW 5.620,00 | -3,27 % | KRW 5.770,00 | KRW 5.830,00 | KRW 5.610,00 | 15,66K |
| 2026-07-07 | KRW 5.810,00 | -1,02 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.620,00 | 12,94K |
| 2026-07-06 | KRW 5.870,00 | +1,73 % | KRW 5.730,00 | KRW 5.880,00 | KRW 5.720,00 | 5,22K |
| 2026-07-03 | KRW 5.770,00 | -3,19 % | KRW 5.960,00 | KRW 5.960,00 | KRW 5.630,00 | 27,19K |
| 2026-07-02 | KRW 5.960,00 | +3,11 % | KRW 5.740,00 | KRW 6.180,00 | KRW 5.580,00 | 63,24K |
| 2026-07-01 | KRW 5.780,00 | +1,94 % | KRW 5.660,00 | KRW 5.860,00 | KRW 5.560,00 | 15,39K |
| 2026-06-30 | KRW 5.670,00 | -3,24 % | KRW 5.860,00 | KRW 5.890,00 | KRW 5.570,00 | 15,90K |
| 2026-06-29 | KRW 5.860,00 | +10,36 % | KRW 5.260,00 | KRW 5.860,00 | KRW 5.260,00 | 34,07K |
| 2026-06-26 | KRW 5.310,00 | -3,63 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.160,00 | 48,40K |
| 2026-06-25 | KRW 5.510,00 | -0,54 % | KRW 5.510,00 | KRW 5.680,00 | KRW 5.450,00 | 39,96K |
| 2026-06-24 | KRW 5.540,00 | -1,77 % | KRW 5.590,00 | KRW 5.820,00 | KRW 5.510,00 | 41,42K |
| 2026-06-23 | KRW 5.640,00 | -5,37 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.580,00 | 54,58K |
| 2026-06-22 | KRW 5.960,00 | -1,00 % | KRW 6.020,00 | KRW 6.180,00 | KRW 5.870,00 | 36,34K |
| 2026-06-19 | KRW 6.020,00 | -2,75 % | KRW 6.140,00 | KRW 6.220,00 | KRW 5.860,00 | 64,76K |
| 2026-06-18 | KRW 6.190,00 | -2,83 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.110,00 | 46,65K |
| 2026-06-17 | KRW 6.370,00 | +1,76 % | KRW 6.270,00 | KRW 6.400,00 | KRW 6.250,00 | 13,88K |
| 2026-06-16 | KRW 6.260,00 | -0,16 % | KRW 6.270,00 | KRW 6.420,00 | KRW 6.200,00 | 15,27K |
| 2026-06-15 | KRW 6.270,00 | -0,16 % | KRW 6.310,00 | KRW 6.460,00 | KRW 6.230,00 | 17,62K |
| 2026-06-12 | KRW 6.280,00 | +0,80 % | KRW 6.240,00 | KRW 6.460,00 | KRW 6.240,00 | 24,02K |
| 2026-06-11 | KRW 6.230,00 | +2,81 % | KRW 6.060,00 | KRW 6.280,00 | KRW 6.000,00 | 25,71K |
| 2026-06-10 | KRW 6.060,00 | -0,66 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.920,00 | 15,07K |
| 2026-06-09 | KRW 6.100,00 | +3,92 % | KRW 5.840,00 | KRW 6.170,00 | KRW 5.840,00 | 23,42K |
| 2026-06-08 | KRW 5.870,00 | -6,23 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.870,00 | 48,24K |
| 2026-06-05 | KRW 6.260,00 | +0,16 % | KRW 6.200,00 | KRW 6.320,00 | KRW 6.100,00 | 25,05K |
| 2026-06-04 | KRW 6.250,00 | -1,42 % | KRW 6.340,00 | KRW 6.490,00 | KRW 6.230,00 | 18,80K |
| 2026-06-02 | KRW 6.340,00 | -0,94 % | KRW 6.260,00 | KRW 6.350,00 | KRW 6.100,00 | 42,80K |
| 2026-06-01 | KRW 6.400,00 | -0,93 % | KRW 6.460,00 | KRW 6.470,00 | KRW 6.250,00 | 51,22K |
| 2026-05-29 | KRW 6.460,00 | -1,97 % | KRW 6.600,00 | KRW 6.790,00 | KRW 6.420,00 | 37,07K |
| 2026-05-28 | KRW 6.590,00 | -2,37 % | KRW 6.750,00 | KRW 6.870,00 | KRW 6.390,00 | 69,18K |
| 2026-05-27 | KRW 6.750,00 | -3,85 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.690,00 | 64,70K |
| 2026-05-26 | KRW 7.020,00 | -1,27 % | KRW 7.130,00 | KRW 7.290,00 | KRW 6.950,00 | 44,73K |
| 2026-05-22 | KRW 7.110,00 | +2,01 % | KRW 6.970,00 | KRW 7.190,00 | KRW 6.970,00 | 22,49K |