JAEYOUNG SOLUTEC CO LTD 049630
KRX · Südkorea · Elektronische Technologie
KRW 7.270,00+10,00 (+0,14 %)
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 7.270,00 | +0,14 % | KRW 7.260,00 | KRW 7.450,00 | KRW 7.150,00 | 193,20K |
| 2026-10-01 | KRW 7.260,00 | +5,83 % | KRW 6.850,00 | KRW 7.260,00 | KRW 6.800,00 | 193,11K |
| 2026-09-30 | KRW 6.860,00 | -1,29 % | KRW 6.970,00 | KRW 7.100,00 | KRW 6.860,00 | 135,53K |
| 2026-09-29 | KRW 6.950,00 | -2,66 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.830,00 | 162,96K |
| 2026-09-28 | KRW 7.140,00 | +2,59 % | KRW 7.200,00 | KRW 7.360,00 | KRW 7.100,00 | 200,87K |
| 2026-09-23 | KRW 6.960,00 | -1,00 % | KRW 7.140,00 | KRW 7.180,00 | KRW 6.950,00 | 155,61K |
| 2026-09-22 | KRW 7.030,00 | -2,63 % | KRW 7.350,00 | KRW 7.350,00 | KRW 7.030,00 | 203,57K |
| 2026-09-21 | KRW 7.220,00 | -1,77 % | KRW 7.400,00 | KRW 7.440,00 | KRW 7.170,00 | 173,40K |
| 2026-09-18 | KRW 7.350,00 | +1,10 % | KRW 7.330,00 | KRW 7.490,00 | KRW 7.260,00 | 237,90K |
| 2026-09-17 | KRW 7.270,00 | +3,86 % | KRW 7.040,00 | KRW 7.380,00 | KRW 7.020,00 | 322,14K |
| 2026-09-16 | KRW 7.000,00 | +1,74 % | KRW 6.930,00 | KRW 7.130,00 | KRW 6.910,00 | 192,41K |
| 2026-09-15 | KRW 6.880,00 | -0,72 % | KRW 6.920,00 | KRW 7.110,00 | KRW 6.840,00 | 195,52K |
| 2026-09-14 | KRW 6.930,00 | -0,86 % | KRW 7.000,00 | KRW 7.030,00 | KRW 6.800,00 | 147,43K |
| 2026-09-11 | KRW 6.990,00 | -0,57 % | KRW 6.920,00 | KRW 7.110,00 | KRW 6.870,00 | 168,66K |
| 2026-09-10 | KRW 7.030,00 | 0,00 % | KRW 7.030,00 | KRW 7.100,00 | KRW 6.860,00 | 171,21K |
| 2026-09-09 | KRW 7.030,00 | +1,30 % | KRW 6.940,00 | KRW 7.100,00 | KRW 6.800,00 | 194,81K |
| 2026-09-08 | KRW 6.940,00 | -1,70 % | KRW 7.070,00 | KRW 7.140,00 | KRW 6.910,00 | 276,34K |
| 2026-09-07 | KRW 7.060,00 | -1,12 % | KRW 7.180,00 | KRW 7.260,00 | KRW 7.000,00 | 313,23K |
| 2026-09-04 | KRW 7.140,00 | +5,47 % | KRW 6.870,00 | KRW 7.180,00 | KRW 6.800,00 | 222,04K |
| 2026-09-03 | KRW 6.770,00 | -5,18 % | KRW 7.150,00 | KRW 7.230,00 | KRW 6.750,00 | 347,64K |
| 2026-09-02 | KRW 7.140,00 | -0,97 % | KRW 7.090,00 | KRW 7.480,00 | KRW 7.050,00 | 402,58K |
| 2026-09-01 | KRW 7.210,00 | +0,84 % | KRW 7.120,00 | KRW 7.650,00 | KRW 6.940,00 | 474,13K |
| 2026-08-31 | KRW 7.150,00 | +1,42 % | KRW 7.010,00 | KRW 7.150,00 | KRW 6.900,00 | 234,53K |
| 2026-08-28 | KRW 7.050,00 | 0,00 % | KRW 7.040,00 | KRW 7.070,00 | KRW 6.900,00 | 216,25K |
| 2026-08-27 | KRW 7.050,00 | -2,62 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.000,00 | 284,77K |
| 2026-08-26 | KRW 7.240,00 | +1,54 % | KRW 7.170,00 | KRW 7.830,00 | KRW 7.060,00 | 801,44K |
| 2026-08-25 | KRW 7.130,00 | +3,18 % | KRW 6.910,00 | KRW 7.170,00 | KRW 6.560,00 | 394,15K |
| 2026-08-24 | KRW 6.910,00 | -6,11 % | KRW 7.360,00 | KRW 7.450,00 | KRW 6.800,00 | 475,35K |
| 2026-08-21 | KRW 7.360,00 | -3,16 % | KRW 7.550,00 | KRW 8.130,00 | KRW 7.260,00 | 1,06M |
| 2026-08-20 | KRW 7.600,00 | -4,64 % | KRW 8.090,00 | KRW 8.110,00 | KRW 7.510,00 | 666,47K |
| 2026-08-19 | KRW 7.970,00 | -5,01 % | KRW 8.310,00 | KRW 8.820,00 | KRW 7.910,00 | 1,54M |
| 2026-08-18 | KRW 8.390,00 | -7,09 % | KRW 9.960,00 | KRW 10.180,00 | KRW 8.150,00 | 3,40M |
| 2026-08-14 | KRW 9.030,00 | +29,93 % | KRW 9.030,00 | KRW 9.030,00 | KRW 7.800,00 | 2,96M |
| 2026-08-13 | KRW 6.950,00 | +3,58 % | KRW 6.850,00 | KRW 7.000,00 | KRW 6.670,00 | 204,95K |
| 2026-08-12 | KRW 6.710,00 | +0,90 % | KRW 6.700,00 | KRW 6.750,00 | KRW 6.460,00 | 114,55K |
| 2026-08-11 | KRW 6.650,00 | +1,22 % | KRW 6.570,00 | KRW 6.740,00 | KRW 6.060,00 | 162,94K |
| 2026-08-10 | KRW 6.570,00 | +7,35 % | KRW 6.200,00 | KRW 6.580,00 | KRW 6.160,00 | 161,92K |
| 2026-08-07 | KRW 6.120,00 | -1,61 % | KRW 6.220,00 | KRW 6.320,00 | KRW 5.980,00 | 107,89K |
| 2026-08-06 | KRW 6.220,00 | -1,89 % | KRW 6.340,00 | KRW 6.420,00 | KRW 6.090,00 | 142,09K |
| 2026-08-05 | KRW 6.340,00 | +3,59 % | KRW 6.260,00 | KRW 6.500,00 | KRW 6.120,00 | 183,18K |
| 2026-08-04 | KRW 6.120,00 | +8,13 % | KRW 5.700,00 | KRW 6.150,00 | KRW 5.660,00 | 163,00K |
| 2026-08-03 | KRW 5.660,00 | +5,99 % | KRW 5.250,00 | KRW 5.920,00 | KRW 5.200,00 | 212,15K |
| 2026-07-31 | KRW 5.340,00 | +11,13 % | KRW 5.040,00 | KRW 5.400,00 | KRW 4.980,00 | 266,40K |
| 2026-07-30 | KRW 4.805,00 | -3,80 % | KRW 4.600,00 | KRW 5.200,00 | KRW 4.600,00 | 206,93K |
| 2026-07-29 | KRW 4.995,00 | -10,48 % | KRW 5.570,00 | KRW 6.000,00 | KRW 4.850,00 | 367,94K |
| 2026-07-28 | KRW 5.580,00 | -7,92 % | KRW 5.850,00 | KRW 6.050,00 | KRW 5.500,00 | 177,59K |
| 2026-07-27 | KRW 6.060,00 | +0,66 % | KRW 6.050,00 | KRW 6.280,00 | KRW 5.990,00 | 130,22K |
| 2026-07-24 | KRW 6.020,00 | -4,90 % | KRW 6.240,00 | KRW 6.250,00 | KRW 6.000,00 | 204,99K |
| 2026-07-23 | KRW 6.330,00 | +6,03 % | KRW 6.010,00 | KRW 6.380,00 | KRW 6.010,00 | 224,53K |
| 2026-07-22 | KRW 5.970,00 | +3,83 % | KRW 5.850,00 | KRW 6.270,00 | KRW 5.850,00 | 250,34K |
| 2026-07-21 | KRW 5.750,00 | +1,05 % | KRW 5.550,00 | KRW 5.850,00 | KRW 5.450,00 | 167,88K |
| 2026-07-20 | KRW 5.690,00 | -4,21 % | KRW 5.700,00 | KRW 5.900,00 | KRW 5.500,00 | 128,85K |
| 2026-07-16 | KRW 5.940,00 | -5,71 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.860,00 | 180,38K |
| 2026-07-15 | KRW 6.300,00 | +6,24 % | KRW 5.960,00 | KRW 6.360,00 | KRW 5.960,00 | 181,22K |
| 2026-07-14 | KRW 5.930,00 | -3,58 % | KRW 6.170,00 | KRW 6.180,00 | KRW 5.710,00 | 208,91K |
| 2026-07-13 | KRW 6.150,00 | -8,62 % | KRW 6.740,00 | KRW 6.830,00 | KRW 6.070,00 | 269,41K |
| 2026-07-10 | KRW 6.730,00 | +8,72 % | KRW 6.260,00 | KRW 6.850,00 | KRW 6.260,00 | 239,33K |
| 2026-07-09 | KRW 6.190,00 | +1,14 % | KRW 6.240,00 | KRW 6.400,00 | KRW 6.000,00 | 257,48K |
| 2026-07-08 | KRW 6.120,00 | -10,13 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.110,00 | 261,38K |
| 2026-07-07 | KRW 6.810,00 | -1,87 % | KRW 6.940,00 | KRW 7.150,00 | KRW 6.590,00 | 188,05K |
| 2026-07-06 | KRW 6.940,00 | -4,14 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.650,00 | 229,80K |
| 2026-07-03 | KRW 7.240,00 | +7,58 % | KRW 6.740,00 | KRW 7.530,00 | KRW 6.410,00 | 291,71K |
| 2026-07-02 | KRW 6.730,00 | -6,27 % | KRW 7.000,00 | KRW 7.130,00 | KRW 6.640,00 | 169,00K |
| 2026-07-01 | KRW 7.180,00 | -1,51 % | KRW 7.230,00 | KRW 7.420,00 | KRW 7.070,00 | 150,19K |
| 2026-06-30 | KRW 7.290,00 | -0,27 % | KRW 7.360,00 | KRW 7.500,00 | KRW 7.170,00 | 156,36K |
| 2026-06-29 | KRW 7.310,00 | +6,72 % | KRW 6.830,00 | KRW 7.350,00 | KRW 6.790,00 | 285,85K |
| 2026-06-26 | KRW 6.850,00 | -4,99 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.540,00 | 389,47K |
| 2026-06-25 | KRW 7.210,00 | -4,50 % | KRW 7.600,00 | KRW 7.780,00 | KRW 7.160,00 | 251,50K |
| 2026-06-24 | KRW 7.550,00 | +0,94 % | KRW 7.480,00 | KRW 7.640,00 | KRW 7.220,00 | 290,30K |
| 2026-06-23 | KRW 7.480,00 | -5,91 % | KRW 7.950,00 | KRW 8.000,00 | KRW 7.430,00 | 450,91K |
| 2026-06-22 | KRW 7.950,00 | -7,13 % | KRW 8.550,00 | KRW 8.640,00 | KRW 7.910,00 | 397,74K |
| 2026-06-19 | KRW 8.560,00 | -4,57 % | KRW 8.980,00 | KRW 9.080,00 | KRW 8.350,00 | 332,60K |
| 2026-06-18 | KRW 8.970,00 | -3,65 % | KRW 9.310,00 | KRW 9.490,00 | KRW 8.950,00 | 224,96K |
| 2026-06-17 | KRW 9.310,00 | +0,76 % | KRW 9.250,00 | KRW 9.540,00 | KRW 9.000,00 | 192,69K |
| 2026-06-16 | KRW 9.240,00 | -3,04 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.200,00 | 234,21K |
| 2026-06-15 | KRW 9.530,00 | +4,73 % | KRW 9.350,00 | KRW 9.730,00 | KRW 9.220,00 | 280,22K |
| 2026-06-12 | KRW 9.100,00 | -0,66 % | KRW 9.260,00 | KRW 9.350,00 | KRW 8.900,00 | 349,17K |
| 2026-06-11 | KRW 9.160,00 | +5,53 % | KRW 8.550,00 | KRW 9.460,00 | KRW 8.380,00 | 447,03K |
| 2026-06-10 | KRW 8.680,00 | +0,23 % | KRW 8.560,00 | KRW 8.780,00 | KRW 8.380,00 | 352 |
| 2026-06-09 | KRW 8.660,00 | -0,69 % | KRW 8.730,00 | KRW 8.990,00 | KRW 8.600,00 | 421,37K |
| 2026-06-08 | KRW 8.720,00 | -7,72 % | KRW 8.390,00 | KRW 9.050,00 | KRW 8.390,00 | 385,15K |
| 2026-06-05 | KRW 9.450,00 | -3,08 % | KRW 9.750,00 | KRW 9.760,00 | KRW 9.000,00 | 368,21K |
| 2026-06-04 | KRW 9.750,00 | -0,91 % | KRW 9.590,00 | KRW 9.950,00 | KRW 9.530,00 | 293,31K |
| 2026-06-02 | KRW 9.840,00 | -4,09 % | KRW 10.250,00 | KRW 10.500,00 | KRW 9.560,00 | 508,22K |
| 2026-06-01 | KRW 10.260,00 | -3,66 % | KRW 10.680,00 | KRW 10.900,00 | KRW 10.070,00 | 425,33K |
| 2026-05-29 | KRW 10.650,00 | -3,09 % | KRW 10.940,00 | KRW 11.160,00 | KRW 10.000,00 | 437,07K |
| 2026-05-28 | KRW 10.990,00 | -2,31 % | KRW 11.280,00 | KRW 11.800,00 | KRW 10.300,00 | 472,70K |
| 2026-05-27 | KRW 11.250,00 | -8,39 % | KRW 12.250,00 | KRW 12.260,00 | KRW 11.190,00 | 496,93K |
| 2026-05-26 | KRW 12.280,00 | -1,60 % | KRW 12.500,00 | KRW 13.290,00 | KRW 12.260,00 | 561,41K |
| 2026-05-22 | KRW 12.480,00 | +5,76 % | KRW 11.810,00 | KRW 12.800,00 | KRW 11.650,00 | 414,22K |