GUYOUNG TECHNOLOGY CO. LTD. 053270
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.942,00-8,00 (-0,41 %)
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 1.942,00 | -0,41 % | KRW 1.940,00 | KRW 1.969,00 | KRW 1.932,00 | 21,04K |
| 2026-10-01 | KRW 1.950,00 | +0,72 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.925,00 | 44,32K |
| 2026-09-30 | KRW 1.936,00 | -0,72 % | KRW 1.950,00 | KRW 1.960,00 | KRW 1.928,00 | 14,10K |
| 2026-09-29 | KRW 1.950,00 | +0,62 % | KRW 1.934,00 | KRW 1.951,00 |
| KRW 1.912,00 |
| 26,14K |
| 2026-09-28 | KRW 1.938,00 | +1,15 % | KRW 1.923,00 | KRW 1.948,00 | KRW 1.912,00 | 43,55K |
| 2026-09-23 | KRW 1.916,00 | -0,31 % | KRW 1.923,00 | KRW 1.943,00 | KRW 1.911,00 | 103,88K |
| 2026-09-22 | KRW 1.922,00 | -1,74 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.922,00 | 18,03K |
| 2026-09-21 | KRW 1.956,00 | -1,21 % | KRW 1.973,00 | KRW 1.995,00 | KRW 1.947,00 | 25,13K |
| 2026-09-18 | KRW 1.980,00 | +0,51 % | KRW 1.997,00 | KRW 1.999,00 | KRW 1.972,00 | 25,52K |
| 2026-09-17 | KRW 1.970,00 | -0,51 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.945,00 | 65,84K |
| 2026-09-16 | KRW 1.980,00 | +1,18 % | KRW 1.957,00 | KRW 1.980,00 | KRW 1.914,00 | 43,77K |
| 2026-09-15 | KRW 1.957,00 | -2,39 % | KRW 2.005,00 | KRW 2.030,00 | KRW 1.930,00 | 57,61K |
| 2026-09-14 | KRW 2.005,00 | +0,30 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.985,00 | 17,30K |
| 2026-09-11 | KRW 1.999,00 | -1,53 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.997,00 | 16,05K |
| 2026-09-10 | KRW 2.030,00 | +0,74 % | KRW 2.015,00 | KRW 2.030,00 | KRW 2.000,00 | 12,44K |
| 2026-09-09 | KRW 2.015,00 | -1,23 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.010,00 | 21,04K |
| 2026-09-08 | KRW 2.040,00 | +0,49 % | KRW 2.030,00 | KRW 2.050,00 | KRW 2.015,00 | 20,18K |
| 2026-09-07 | KRW 2.030,00 | -0,49 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.020,00 | 12,21K |
| 2026-09-04 | KRW 2.040,00 | +0,74 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.015,00 | 16,49K |
| 2026-09-03 | KRW 2.025,00 | -0,25 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.000,00 | 22,50K |
| 2026-09-02 | KRW 2.030,00 | -1,22 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.010,00 | 23,29K |
| 2026-09-01 | KRW 2.055,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.025,00 | 20,56K |
| 2026-08-31 | KRW 2.055,00 | -0,24 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.020,00 | 9,93K |
| 2026-08-28 | KRW 2.060,00 | -0,24 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.015,00 | 35,24K |
| 2026-08-27 | KRW 2.065,00 | -1,20 % | KRW 2.070,00 | KRW 2.095,00 | KRW 2.000,00 | 35,66K |
| 2026-08-26 | KRW 2.090,00 | +3,72 % | KRW 2.015,00 | KRW 2.090,00 | KRW 2.010,00 | 46,07K |
| 2026-08-25 | KRW 2.015,00 | +2,49 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.967,00 | 30,11K |
| 2026-08-24 | KRW 1.966,00 | -1,65 % | KRW 1.983,00 | KRW 1.995,00 | KRW 1.945,00 | 56,78K |
| 2026-08-21 | KRW 1.999,00 | -0,30 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.957,00 | 74,07K |
| 2026-08-20 | KRW 2.005,00 | +0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.980,00 | 52,78K |
| 2026-08-19 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.973,00 | 85,17K |
| 2026-08-18 | KRW 2.010,00 | -0,50 % | KRW 2.030,00 | KRW 2.070,00 | KRW 1.988,00 | 58,07K |
| 2026-08-14 | KRW 2.020,00 | 0,00 % | KRW 2.030,00 | KRW 2.040,00 | KRW 1.998,00 | 33,04K |
| 2026-08-13 | KRW 2.020,00 | +1,76 % | KRW 1.990,00 | KRW 2.030,00 | KRW 1.972,00 | 179,69K |
| 2026-08-12 | KRW 1.985,00 | +0,20 % | KRW 1.972,00 | KRW 1.995,00 | KRW 1.972,00 | 52,66K |
| 2026-08-11 | KRW 1.981,00 | +0,30 % | KRW 1.980,00 | KRW 2.000,00 | KRW 1.972,00 | 44,78K |
| 2026-08-10 | KRW 1.975,00 | +0,25 % | KRW 1.970,00 | KRW 1.987,00 | KRW 1.962,00 | 61,99K |
| 2026-08-07 | KRW 1.970,00 | +3,14 % | KRW 1.900,00 | KRW 2.000,00 | KRW 1.900,00 | 211,23K |
| 2026-08-06 | KRW 1.910,00 | -0,42 % | KRW 1.918,00 | KRW 1.919,00 | KRW 1.842,00 | 22,71K |
| 2026-08-05 | KRW 1.918,00 | +2,68 % | KRW 1.868,00 | KRW 1.925,00 | KRW 1.868,00 | 62,62K |
| 2026-08-04 | KRW 1.868,00 | +1,52 % | KRW 1.845,00 | KRW 1.875,00 | KRW 1.835,00 | 44,34K |
| 2026-08-03 | KRW 1.840,00 | +1,21 % | KRW 1.818,00 | KRW 1.858,00 | KRW 1.800,00 | 48,46K |
| 2026-07-31 | KRW 1.818,00 | +9,98 % | KRW 1.673,00 | KRW 1.818,00 | KRW 1.673,00 | 138,58K |
| 2026-07-30 | KRW 1.653,00 | -1,49 % | KRW 1.664,00 | KRW 1.750,00 | KRW 1.653,00 | 138,30K |
| 2026-07-29 | KRW 1.678,00 | -6,26 % | KRW 1.775,00 | KRW 1.803,00 | KRW 1.656,00 | 160,54K |
| 2026-07-28 | KRW 1.790,00 | -2,77 % | KRW 1.841,00 | KRW 1.852,00 | KRW 1.785,00 | 64,39K |
| 2026-07-27 | KRW 1.841,00 | -2,39 % | KRW 1.870,00 | KRW 1.923,00 | KRW 1.841,00 | 63,19K |
| 2026-07-24 | KRW 1.886,00 | -0,74 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.879,00 | 26,55K |
| 2026-07-23 | KRW 1.900,00 | -0,52 % | KRW 1.880,00 | KRW 1.918,00 | KRW 1.880,00 | 47,69K |
| 2026-07-22 | KRW 1.910,00 | +0,42 % | KRW 1.904,00 | KRW 1.942,00 | KRW 1.886,00 | 43,27K |
| 2026-07-21 | KRW 1.902,00 | -0,37 % | KRW 1.909,00 | KRW 1.914,00 | KRW 1.855,00 | 94,46K |
| 2026-07-20 | KRW 1.909,00 | +2,36 % | KRW 1.865,00 | KRW 1.942,00 | KRW 1.826,00 | 140,32K |
| 2026-07-16 | KRW 1.865,00 | +0,27 % | KRW 1.809,00 | KRW 1.869,00 | KRW 1.809,00 | 52,44K |
| 2026-07-15 | KRW 1.860,00 | +2,99 % | KRW 1.807,00 | KRW 1.868,00 | KRW 1.805,00 | 52,19K |
| 2026-07-14 | KRW 1.806,00 | -2,75 % | KRW 1.845,00 | KRW 1.857,00 | KRW 1.767,00 | 152,82K |
| 2026-07-13 | KRW 1.857,00 | -1,12 % | KRW 1.878,00 | KRW 1.925,00 | KRW 1.840,00 | 96,19K |
| 2026-07-10 | KRW 1.878,00 | +3,81 % | KRW 1.791,00 | KRW 1.903,00 | KRW 1.791,00 | 106,12K |
| 2026-07-09 | KRW 1.809,00 | -1,20 % | KRW 1.835,00 | KRW 1.846,00 | KRW 1.722,00 | 107,95K |
| 2026-07-08 | KRW 1.831,00 | -0,33 % | KRW 1.837,00 | KRW 1.854,00 | KRW 1.798,00 | 111,39K |
| 2026-07-07 | KRW 1.837,00 | -0,43 % | KRW 1.815,00 | KRW 1.860,00 | KRW 1.805,00 | 78,02K |
| 2026-07-06 | KRW 1.845,00 | 0,00 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.824,00 | 60,12K |
| 2026-07-03 | KRW 1.845,00 | +1,26 % | KRW 1.825,00 | KRW 1.845,00 | KRW 1.793,00 | 68,62K |
| 2026-07-02 | KRW 1.822,00 | -2,04 % | KRW 1.821,00 | KRW 1.879,00 | KRW 1.795,00 | 72,34K |
| 2026-07-01 | KRW 1.860,00 | +0,92 % | KRW 1.842,00 | KRW 1.878,00 | KRW 1.812,00 | 53,32K |
| 2026-06-30 | KRW 1.843,00 | -0,05 % | KRW 1.844,00 | KRW 1.855,00 | KRW 1.788,00 | 115,97K |
| 2026-06-29 | KRW 1.844,00 | +9,44 % | KRW 1.670,00 | KRW 1.850,00 | KRW 1.670,00 | 191,89K |
| 2026-06-26 | KRW 1.685,00 | -3,93 % | KRW 1.755,00 | KRW 1.765,00 | KRW 1.680,00 | 176,69K |
| 2026-06-25 | KRW 1.754,00 | -2,72 % | KRW 1.806,00 | KRW 1.840,00 | KRW 1.753,00 | 161,11K |
| 2026-06-24 | KRW 1.803,00 | -0,33 % | KRW 1.810,00 | KRW 1.874,00 | KRW 1.785,00 | 94,34K |
| 2026-06-23 | KRW 1.809,00 | -4,84 % | KRW 1.880,00 | KRW 1.898,00 | KRW 1.809,00 | 153,05K |
| 2026-06-22 | KRW 1.901,00 | -3,45 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.900,00 | 92,58K |
| 2026-06-19 | KRW 1.969,00 | +1,44 % | KRW 1.935,00 | KRW 1.969,00 | KRW 1.860,00 | 143,96K |
| 2026-06-18 | KRW 1.941,00 | -3,19 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.937,00 | 79,06K |
| 2026-06-17 | KRW 2.005,00 | -1,23 % | KRW 2.030,00 | KRW 2.040,00 | KRW 2.000,00 | 24,78K |
| 2026-06-16 | KRW 2.030,00 | +1,96 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.984,00 | 83,44K |
| 2026-06-15 | KRW 1.991,00 | -0,45 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.978,00 | 140,74K |
| 2026-06-12 | KRW 2.000,00 | +5,49 % | KRW 1.900,00 | KRW 2.050,00 | KRW 1.900,00 | 93,81K |
| 2026-06-11 | KRW 1.896,00 | +0,32 % | KRW 1.865,00 | KRW 1.920,00 | KRW 1.854,00 | 112,44K |
| 2026-06-10 | KRW 1.890,00 | +0,85 % | KRW 1.892,00 | KRW 1.950,00 | KRW 1.858,00 | 91 |
| 2026-06-09 | KRW 1.874,00 | +2,63 % | KRW 1.820,00 | KRW 1.926,00 | KRW 1.820,00 | 201,23K |
| 2026-06-08 | KRW 1.826,00 | -4,99 % | KRW 1.811,00 | KRW 1.876,00 | KRW 1.811,00 | 141,68K |
| 2026-06-05 | KRW 1.922,00 | -2,73 % | KRW 1.935,00 | KRW 1.977,00 | KRW 1.891,00 | 167,12K |
| 2026-06-04 | KRW 1.976,00 | +1,54 % | KRW 1.902,00 | KRW 1.980,00 | KRW 1.902,00 | 98,42K |
| 2026-06-02 | KRW 1.946,00 | -2,41 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.906,00 | 183,62K |
| 2026-06-01 | KRW 1.994,00 | -4,36 % | KRW 2.085,00 | KRW 2.090,00 | KRW 1.994,00 | 175,99K |
| 2026-05-29 | KRW 2.085,00 | -2,11 % | KRW 2.130,00 | KRW 2.145,00 | KRW 2.070,00 | 131,74K |
| 2026-05-28 | KRW 2.130,00 | -1,39 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.075,00 | 111,14K |
| 2026-05-27 | KRW 2.160,00 | -4,42 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.150,00 | 244,25K |
| 2026-05-26 | KRW 2.260,00 | -0,88 % | KRW 2.285,00 | KRW 2.340,00 | KRW 2.240,00 | 158,57K |
| 2026-05-22 | KRW 2.280,00 | +2,01 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.230,00 | 76,42K |