Yes24 Co., Ltd. 053280
KRX · Südkorea · Einzelhandel
KRW 2.880,00-15,00 (-0,52 %)
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 2.895,00 | 0,00 % | KRW 2.915,00 | KRW 2.920,00 | KRW 2.845,00 | 8,54K |
| 2026-09-30 | KRW 2.895,00 | +1,76 % | KRW 2.855,00 | KRW 2.945,00 | KRW 2.845,00 | 23,87K |
| 2026-09-29 | KRW 2.845,00 | -1,04 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.810,00 | 13,35K |
| 2026-09-28 | KRW 2.875,00 | +1,95 % | KRW 2.830,00 | KRW 2.895,00 | KRW 2.810,00 | 27,30K |
| 2026-09-23 | KRW 2.820,00 | +0,71 % | KRW 2.775,00 | KRW 2.830,00 | KRW 2.775,00 | 17,49K |
| 2026-09-22 | KRW 2.800,00 | +1,08 % | KRW 2.800,00 | KRW 2.950,00 | KRW 2.770,00 | 99,80K |
| 2026-09-21 | KRW 2.770,00 | -4,81 % | KRW 2.880,00 | KRW 2.930,00 | KRW 2.765,00 | 184,06K |
| 2026-09-18 | KRW 2.910,00 | +0,87 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.885,00 | 23,59K |
| 2026-09-17 | KRW 2.885,00 | +1,05 % | KRW 2.860,00 | KRW 2.900,00 | KRW 2.850,00 | 13,91K |
| 2026-09-16 | KRW 2.855,00 | -3,71 % | KRW 2.965,00 | KRW 3.005,00 | KRW 2.845,00 | 83,69K |
| 2026-09-15 | KRW 2.965,00 | +6,46 % | KRW 2.800,00 | KRW 3.030,00 | KRW 2.800,00 | 103,35K |
| 2026-09-14 | KRW 2.785,00 | -5,27 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.785,00 | 82,15K |
| 2026-09-11 | KRW 2.940,00 | -0,51 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.880,00 | 8,47K |
| 2026-09-10 | KRW 2.955,00 | +4,42 % | KRW 2.840,00 | KRW 2.970,00 | KRW 2.770,00 | 82,20K |
| 2026-09-09 | KRW 2.830,00 | -8,71 % | KRW 3.095,00 | KRW 3.140,00 | KRW 2.825,00 | 264,69K |
| 2026-09-08 | KRW 3.100,00 | -0,32 % | KRW 3.130,00 | KRW 3.140,00 | KRW 3.100,00 | 3,36K |
| 2026-09-07 | KRW 3.110,00 | -1,43 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.095,00 | 13,53K |
| 2026-09-04 | KRW 3.155,00 | -0,16 % | KRW 3.130,00 | KRW 3.165,00 | KRW 3.130,00 | 6,87K |
| 2026-09-03 | KRW 3.160,00 | +0,16 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.120,00 | 16,60K |
| 2026-09-02 | KRW 3.155,00 | -0,47 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.140,00 | 12,15K |
| 2026-09-01 | KRW 3.170,00 | +0,16 % | KRW 3.165,00 | KRW 3.180,00 | KRW 3.155,00 | 6,55K |
| 2026-08-31 | KRW 3.165,00 | 0,00 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.145,00 | 2,87K |
| 2026-08-28 | KRW 3.165,00 | +1,12 % | KRW 3.130,00 | KRW 3.235,00 | KRW 3.115,00 | 18,02K |
| 2026-08-27 | KRW 3.130,00 | -0,32 % | KRW 3.150,00 | KRW 3.155,00 | KRW 3.080,00 | 32,39K |
| 2026-08-26 | KRW 3.140,00 | -0,79 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.140,00 | 16,36K |
| 2026-08-25 | KRW 3.165,00 | -0,31 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.150,00 | 6,69K |
| 2026-08-24 | KRW 3.175,00 | +0,63 % | KRW 3.155,00 | KRW 3.195,00 | KRW 3.135,00 | 4,00K |
| 2026-08-21 | KRW 3.155,00 | -1,41 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.125,00 | 26,48K |
| 2026-08-20 | KRW 3.200,00 | -0,78 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.185,00 | 7,99K |
| 2026-08-19 | KRW 3.225,00 | +0,47 % | KRW 3.200,00 | KRW 3.245,00 | KRW 3.110,00 | 12,13K |
| 2026-08-18 | KRW 3.210,00 | -1,53 % | KRW 3.205,00 | KRW 3.235,00 | KRW 3.175,00 | 11,05K |
| 2026-08-14 | KRW 3.260,00 | +1,40 % | KRW 3.220,00 | KRW 3.270,00 | KRW 3.215,00 | 7,28K |
| 2026-08-13 | KRW 3.215,00 | -1,38 % | KRW 3.235,00 | KRW 3.270,00 | KRW 3.210,00 | 9,51K |
| 2026-08-12 | KRW 3.260,00 | -0,15 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.205,00 | 20,50K |
| 2026-08-11 | KRW 3.265,00 | +0,15 % | KRW 3.260,00 | KRW 3.320,00 | KRW 3.230,00 | 9,73K |
| 2026-08-10 | KRW 3.260,00 | +0,93 % | KRW 3.230,00 | KRW 3.305,00 | KRW 3.225,00 | 29,53K |
| 2026-08-07 | KRW 3.230,00 | +2,22 % | KRW 3.170,00 | KRW 3.235,00 | KRW 3.155,00 | 6,52K |
| 2026-08-06 | KRW 3.160,00 | -1,56 % | KRW 3.185,00 | KRW 3.235,00 | KRW 3.075,00 | 7,18K |
| 2026-08-05 | KRW 3.210,00 | +0,63 % | KRW 3.210,00 | KRW 3.235,00 | KRW 3.110,00 | 15,06K |
| 2026-08-04 | KRW 3.190,00 | +0,31 % | KRW 3.125,00 | KRW 3.205,00 | KRW 3.125,00 | 5,73K |
| 2026-08-03 | KRW 3.180,00 | +2,25 % | KRW 3.110,00 | KRW 3.260,00 | KRW 3.000,00 | 6,45K |
| 2026-07-31 | KRW 3.110,00 | +1,47 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.040,00 | 20,42K |
| 2026-07-30 | KRW 3.065,00 | -0,49 % | KRW 2.815,00 | KRW 3.150,00 | KRW 2.815,00 | 32,06K |
| 2026-07-29 | KRW 3.080,00 | -2,53 % | KRW 3.160,00 | KRW 3.195,00 | KRW 3.010,00 | 43,57K |
| 2026-07-28 | KRW 3.160,00 | -3,07 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.145,00 | 11,57K |
| 2026-07-27 | KRW 3.260,00 | +0,93 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.225,00 | 6,96K |
| 2026-07-24 | KRW 3.230,00 | -0,92 % | KRW 3.260,00 | KRW 3.270,00 | KRW 3.180,00 | 10,34K |
| 2026-07-23 | KRW 3.260,00 | +2,35 % | KRW 3.190,00 | KRW 3.265,00 | KRW 3.190,00 | 6,84K |
| 2026-07-22 | KRW 3.185,00 | -1,55 % | KRW 3.210,00 | KRW 3.260,00 | KRW 3.185,00 | 15,68K |
| 2026-07-21 | KRW 3.235,00 | +0,15 % | KRW 3.230,00 | KRW 3.280,00 | KRW 3.210,00 | 15,29K |
| 2026-07-20 | KRW 3.230,00 | -4,44 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.220,00 | 30,00K |
| 2026-07-16 | KRW 3.380,00 | +5,79 % | KRW 3.155,00 | KRW 3.395,00 | KRW 3.070,00 | 232,61K |
| 2026-07-15 | KRW 3.195,00 | +3,40 % | KRW 3.090,00 | KRW 3.240,00 | KRW 3.090,00 | 28,69K |
| 2026-07-14 | KRW 3.090,00 | 0,00 % | KRW 3.090,00 | KRW 3.155,00 | KRW 3.015,00 | 79,99K |
| 2026-07-13 | KRW 3.090,00 | -2,22 % | KRW 3.145,00 | KRW 3.165,00 | KRW 3.040,00 | 32,63K |
| 2026-07-10 | KRW 3.160,00 | +1,12 % | KRW 3.125,00 | KRW 3.220,00 | KRW 3.125,00 | 23,09K |
| 2026-07-09 | KRW 3.125,00 | -1,88 % | KRW 3.155,00 | KRW 3.180,00 | KRW 3.075,00 | 36,64K |
| 2026-07-08 | KRW 3.185,00 | -1,09 % | KRW 3.220,00 | KRW 3.255,00 | KRW 3.015,00 | 104,67K |
| 2026-07-07 | KRW 3.220,00 | +6,98 % | KRW 3.010,00 | KRW 3.475,00 | KRW 3.010,00 | 537,47K |
| 2026-07-06 | KRW 3.010,00 | -0,17 % | KRW 2.995,00 | KRW 3.070,00 | KRW 2.980,00 | 8,11K |
| 2026-07-03 | KRW 3.015,00 | -0,33 % | KRW 3.025,00 | KRW 3.060,00 | KRW 2.975,00 | 10,93K |
| 2026-07-02 | KRW 3.025,00 | -0,49 % | KRW 3.040,00 | KRW 3.095,00 | KRW 2.995,00 | 22,23K |
| 2026-07-01 | KRW 3.040,00 | +1,84 % | KRW 2.980,00 | KRW 3.090,00 | KRW 2.970,00 | 22,57K |
| 2026-06-30 | KRW 2.985,00 | -0,67 % | KRW 2.980,00 | KRW 3.050,00 | KRW 2.980,00 | 22,81K |
| 2026-06-29 | KRW 3.005,00 | +3,80 % | KRW 2.885,00 | KRW 3.025,00 | KRW 2.885,00 | 22,31K |
| 2026-06-26 | KRW 2.895,00 | -1,86 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.800,00 | 25,01K |
| 2026-06-25 | KRW 2.950,00 | -1,99 % | KRW 2.945,00 | KRW 3.060,00 | KRW 2.945,00 | 48,14K |
| 2026-06-24 | KRW 3.010,00 | -5,49 % | KRW 3.185,00 | KRW 3.195,00 | KRW 3.010,00 | 49,03K |
| 2026-06-23 | KRW 3.185,00 | +6,17 % | KRW 2.925,00 | KRW 3.300,00 | KRW 2.925,00 | 328,02K |
| 2026-06-22 | KRW 3.000,00 | -5,66 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.995,00 | 30,82K |
| 2026-06-19 | KRW 3.180,00 | -2,75 % | KRW 3.155,00 | KRW 3.410,00 | KRW 3.155,00 | 165,82K |
| 2026-06-18 | KRW 3.270,00 | +1,40 % | KRW 3.200,00 | KRW 3.270,00 | KRW 3.090,00 | 55,72K |
| 2026-06-17 | KRW 3.225,00 | +4,20 % | KRW 3.095,00 | KRW 3.290,00 | KRW 2.965,00 | 130,94K |
| 2026-06-16 | KRW 3.095,00 | +7,47 % | KRW 2.845,00 | KRW 3.150,00 | KRW 2.845,00 | 133,49K |
| 2026-06-15 | KRW 2.880,00 | -0,52 % | KRW 2.950,00 | KRW 2.960,00 | KRW 2.875,00 | 42,49K |
| 2026-06-12 | KRW 2.895,00 | +1,94 % | KRW 2.845,00 | KRW 2.910,00 | KRW 2.835,00 | 17,61K |
| 2026-06-11 | KRW 2.840,00 | +0,71 % | KRW 2.745,00 | KRW 2.845,00 | KRW 2.745,00 | 19,88K |
| 2026-06-10 | KRW 2.820,00 | -0,18 % | KRW 2.770,00 | KRW 2.855,00 | KRW 2.770,00 | 3 |
| 2026-06-09 | KRW 2.825,00 | +1,44 % | KRW 2.715,00 | KRW 2.890,00 | KRW 2.715,00 | 32,92K |
| 2026-06-08 | KRW 2.785,00 | -4,79 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.780,00 | 59,87K |
| 2026-06-05 | KRW 2.925,00 | +1,21 % | KRW 2.915,00 | KRW 2.935,00 | KRW 2.840,00 | 36,53K |
| 2026-06-04 | KRW 2.890,00 | -0,69 % | KRW 2.850,00 | KRW 2.965,00 | KRW 2.850,00 | 36,35K |
| 2026-06-02 | KRW 2.910,00 | +0,87 % | KRW 2.885,00 | KRW 2.920,00 | KRW 2.830,00 | 64,00K |
| 2026-06-01 | KRW 2.885,00 | -3,03 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.885,00 | 81,78K |
| 2026-05-29 | KRW 2.975,00 | -1,98 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.970,00 | 40,15K |
| 2026-05-28 | KRW 3.035,00 | +0,66 % | KRW 2.990,00 | KRW 3.035,00 | KRW 2.975,00 | 64,98K |
| 2026-05-27 | KRW 3.015,00 | -1,79 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.985,00 | 59,90K |
| 2026-05-26 | KRW 3.070,00 | -0,65 % | KRW 3.095,00 | KRW 3.120,00 | KRW 3.050,00 | 52,65K |
| 2026-05-22 | KRW 3.090,00 | +0,65 % | KRW 3.040,00 | KRW 3.140,00 | KRW 3.040,00 | 19,86K |
| 2026-05-21 | KRW 3.070,00 | 0,00 % | KRW 3.025,00 | KRW 3.140,00 | KRW 3.025,00 | 45,08K |