Yujin Robot Co., Ltd 056080
KRX · Südkorea · Langlebige Konsumgüter
KRW 12.230,00+680,00 (+5,89 %)
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 12.230,00 | +5,89 % | KRW 11.650,00 | KRW 12.240,00 | KRW 11.440,00 | 381,76K |
| 2026-09-30 | KRW 11.550,00 | -0,43 % | KRW 11.600,00 | KRW 11.830,00 | KRW 11.520,00 | 196,86K |
| 2026-09-29 | KRW 11.600,00 | -1,78 % | KRW 11.830,00 | KRW 11.830,00 | KRW 11.400,00 | 274,62K |
| 2026-09-28 | KRW 11.810,00 | -1,01 % | KRW 12.000,00 | KRW 12.330,00 |
| KRW 11.680,00 |
| 250,11K |
| 2026-09-23 | KRW 11.930,00 | -2,37 % | KRW 12.530,00 | KRW 12.780,00 | KRW 11.900,00 | 317,80K |
| 2026-09-22 | KRW 12.220,00 | -4,46 % | KRW 12.970,00 | KRW 12.970,00 | KRW 12.220,00 | 376,35K |
| 2026-09-21 | KRW 12.790,00 | +2,32 % | KRW 12.510,00 | KRW 12.920,00 | KRW 11.860,00 | 562,24K |
| 2026-09-18 | KRW 12.500,00 | +6,47 % | KRW 11.950,00 | KRW 12.950,00 | KRW 11.950,00 | 659,03K |
| 2026-09-17 | KRW 11.740,00 | +2,53 % | KRW 11.620,00 | KRW 12.000,00 | KRW 11.490,00 | 1,08M |
| 2026-09-16 | KRW 11.450,00 | -5,45 % | KRW 12.110,00 | KRW 12.110,00 | KRW 11.330,00 | 353,62K |
| 2026-09-15 | KRW 12.110,00 | +1,00 % | KRW 11.830,00 | KRW 12.680,00 | KRW 11.830,00 | 315,26K |
| 2026-09-14 | KRW 11.990,00 | -1,96 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.780,00 | 115,37K |
| 2026-09-11 | KRW 12.230,00 | -0,16 % | KRW 12.020,00 | KRW 12.290,00 | KRW 11.800,00 | 175,14K |
| 2026-09-10 | KRW 12.250,00 | -1,13 % | KRW 12.490,00 | KRW 12.550,00 | KRW 11.960,00 | 325,33K |
| 2026-09-09 | KRW 12.390,00 | +0,81 % | KRW 12.270,00 | KRW 12.650,00 | KRW 12.150,00 | 228,68K |
| 2026-09-08 | KRW 12.290,00 | +0,66 % | KRW 12.210,00 | KRW 12.920,00 | KRW 11.980,00 | 412,49K |
| 2026-09-07 | KRW 12.210,00 | +2,69 % | KRW 12.050,00 | KRW 12.950,00 | KRW 11.900,00 | 497,86K |
| 2026-09-04 | KRW 11.890,00 | +7,70 % | KRW 11.280,00 | KRW 12.750,00 | KRW 11.250,00 | 650,51K |
| 2026-09-03 | KRW 11.040,00 | -2,99 % | KRW 11.550,00 | KRW 11.730,00 | KRW 10.970,00 | 138,78K |
| 2026-09-02 | KRW 11.380,00 | -2,82 % | KRW 11.220,00 | KRW 11.670,00 | KRW 11.100,00 | 154,52K |
| 2026-09-01 | KRW 11.710,00 | -3,30 % | KRW 12.010,00 | KRW 12.180,00 | KRW 11.620,00 | 155,03K |
| 2026-08-31 | KRW 12.110,00 | -0,33 % | KRW 12.030,00 | KRW 12.140,00 | KRW 11.520,00 | 136,67K |
| 2026-08-28 | KRW 12.150,00 | +0,58 % | KRW 12.130,00 | KRW 12.260,00 | KRW 11.770,00 | 130,99K |
| 2026-08-27 | KRW 12.080,00 | +1,17 % | KRW 11.940,00 | KRW 12.190,00 | KRW 11.780,00 | 176,39K |
| 2026-08-26 | KRW 11.940,00 | -0,42 % | KRW 12.010,00 | KRW 12.240,00 | KRW 11.660,00 | 186,42K |
| 2026-08-25 | KRW 11.990,00 | +1,52 % | KRW 11.950,00 | KRW 12.180,00 | KRW 11.100,00 | 197,73K |
| 2026-08-24 | KRW 11.810,00 | -1,58 % | KRW 12.010,00 | KRW 12.120,00 | KRW 11.710,00 | 157,01K |
| 2026-08-21 | KRW 12.000,00 | -5,81 % | KRW 12.500,00 | KRW 12.500,00 | KRW 11.900,00 | 181,66K |
| 2026-08-20 | KRW 12.740,00 | +1,92 % | KRW 12.830,00 | KRW 12.920,00 | KRW 12.560,00 | 143,12K |
| 2026-08-19 | KRW 12.500,00 | -3,03 % | KRW 12.360,00 | KRW 13.100,00 | KRW 12.240,00 | 252,56K |
| 2026-08-18 | KRW 12.890,00 | -7,93 % | KRW 14.260,00 | KRW 14.260,00 | KRW 12.770,00 | 405,88K |
| 2026-08-14 | KRW 14.000,00 | +3,02 % | KRW 13.680,00 | KRW 15.680,00 | KRW 13.680,00 | 1,20M |
| 2026-08-13 | KRW 13.590,00 | +2,10 % | KRW 13.350,00 | KRW 13.990,00 | KRW 13.220,00 | 293,81K |
| 2026-08-12 | KRW 13.310,00 | +0,83 % | KRW 13.330,00 | KRW 13.490,00 | KRW 13.000,00 | 298,97K |
| 2026-08-11 | KRW 13.200,00 | -0,38 % | KRW 13.350,00 | KRW 13.620,00 | KRW 12.910,00 | 310,60K |
| 2026-08-10 | KRW 13.250,00 | +6,34 % | KRW 12.580,00 | KRW 13.380,00 | KRW 12.300,00 | 373,15K |
| 2026-08-07 | KRW 12.460,00 | -4,81 % | KRW 13.300,00 | KRW 13.400,00 | KRW 12.120,00 | 282,82K |
| 2026-08-06 | KRW 13.090,00 | -8,20 % | KRW 14.730,00 | KRW 14.740,00 | KRW 13.050,00 | 637,10K |
| 2026-08-05 | KRW 14.260,00 | +15,19 % | KRW 12.590,00 | KRW 14.260,00 | KRW 12.260,00 | 591,99K |
| 2026-08-04 | KRW 12.380,00 | +7,37 % | KRW 11.540,00 | KRW 12.550,00 | KRW 11.510,00 | 328,09K |
| 2026-08-03 | KRW 11.530,00 | +5,78 % | KRW 10.910,00 | KRW 12.360,00 | KRW 10.540,00 | 511,73K |
| 2026-07-31 | KRW 10.900,00 | +16,33 % | KRW 9.810,00 | KRW 11.030,00 | KRW 9.760,00 | 295,56K |
| 2026-07-30 | KRW 9.370,00 | -4,97 % | KRW 9.860,00 | KRW 10.310,00 | KRW 9.330,00 | 264,24K |
| 2026-07-29 | KRW 9.860,00 | -6,81 % | KRW 11.540,00 | KRW 11.540,00 | KRW 9.250,00 | 476,96K |
| 2026-07-28 | KRW 10.580,00 | -11,83 % | KRW 11.500,00 | KRW 11.600,00 | KRW 10.210,00 | 278,43K |
| 2026-07-27 | KRW 12.000,00 | +2,65 % | KRW 12.100,00 | KRW 12.450,00 | KRW 11.830,00 | 226,91K |
| 2026-07-24 | KRW 11.690,00 | -9,38 % | KRW 12.570,00 | KRW 12.590,00 | KRW 11.580,00 | 252,90K |
| 2026-07-23 | KRW 12.900,00 | +3,86 % | KRW 12.650,00 | KRW 13.300,00 | KRW 11.920,00 | 442,47K |
| 2026-07-22 | KRW 12.420,00 | +4,55 % | KRW 13.240,00 | KRW 13.690,00 | KRW 12.330,00 | 1,15M |
| 2026-07-21 | KRW 11.880,00 | +4,95 % | KRW 11.320,00 | KRW 12.340,00 | KRW 11.000,00 | 353,39K |
| 2026-07-20 | KRW 11.320,00 | -5,51 % | KRW 11.870,00 | KRW 11.870,00 | KRW 11.220,00 | 155,57K |
| 2026-07-16 | KRW 11.980,00 | -4,92 % | KRW 12.500,00 | KRW 12.500,00 | KRW 11.800,00 | 1,25M |
| 2026-07-15 | KRW 12.600,00 | +3,11 % | KRW 12.400,00 | KRW 12.900,00 | KRW 12.390,00 | 136,82K |
| 2026-07-14 | KRW 12.220,00 | -3,17 % | KRW 12.590,00 | KRW 12.600,00 | KRW 11.540,00 | 158,10K |
| 2026-07-13 | KRW 12.620,00 | -5,47 % | KRW 13.350,00 | KRW 13.930,00 | KRW 12.530,00 | 226,53K |
| 2026-07-10 | KRW 13.350,00 | +9,79 % | KRW 12.310,00 | KRW 13.580,00 | KRW 12.310,00 | 230,11K |
| 2026-07-09 | KRW 12.160,00 | -0,41 % | KRW 12.210,00 | KRW 12.890,00 | KRW 11.940,00 | 207,16K |
| 2026-07-08 | KRW 12.210,00 | -6,86 % | KRW 12.440,00 | KRW 13.090,00 | KRW 12.070,00 | 225,50K |
| 2026-07-07 | KRW 13.110,00 | -3,60 % | KRW 13.600,00 | KRW 14.070,00 | KRW 12.790,00 | 192,29K |
| 2026-07-06 | KRW 13.600,00 | +1,27 % | KRW 13.430,00 | KRW 13.760,00 | KRW 13.070,00 | 145,55K |
| 2026-07-03 | KRW 13.430,00 | -2,54 % | KRW 13.780,00 | KRW 13.940,00 | KRW 12.650,00 | 244,01K |
| 2026-07-02 | KRW 13.780,00 | -7,14 % | KRW 14.110,00 | KRW 14.360,00 | KRW 13.500,00 | 195,48K |
| 2026-07-01 | KRW 14.840,00 | -0,40 % | KRW 15.100,00 | KRW 15.400,00 | KRW 14.430,00 | 201,88K |
| 2026-06-30 | KRW 14.900,00 | -1,39 % | KRW 15.440,00 | KRW 15.440,00 | KRW 14.500,00 | 171,81K |
| 2026-06-29 | KRW 15.110,00 | +10,53 % | KRW 13.670,00 | KRW 15.170,00 | KRW 13.360,00 | 300,77K |
| 2026-06-26 | KRW 13.670,00 | -5,40 % | KRW 14.450,00 | KRW 14.450,00 | KRW 13.050,00 | 392,91K |
| 2026-06-25 | KRW 14.450,00 | -5,56 % | KRW 15.350,00 | KRW 15.600,00 | KRW 14.375,00 | 327,60K |
| 2026-06-24 | KRW 15.300,00 | +1,66 % | KRW 15.190,00 | KRW 16.030,00 | KRW 14.830,00 | 350,29K |
| 2026-06-23 | KRW 15.050,00 | -10,89 % | KRW 16.880,00 | KRW 17.040,00 | KRW 15.000,00 | 1,48M |
| 2026-06-22 | KRW 16.890,00 | -3,10 % | KRW 17.430,00 | KRW 17.600,00 | KRW 16.550,00 | 232,47K |
| 2026-06-19 | KRW 17.430,00 | -5,27 % | KRW 18.410,00 | KRW 18.420,00 | KRW 17.190,00 | 295,43K |
| 2026-06-18 | KRW 18.400,00 | -4,61 % | KRW 19.460,00 | KRW 19.480,00 | KRW 18.350,00 | 191,76K |
| 2026-06-17 | KRW 19.290,00 | +0,57 % | KRW 19.180,00 | KRW 19.420,00 | KRW 18.600,00 | 147,74K |
| 2026-06-16 | KRW 19.180,00 | -3,52 % | KRW 19.900,00 | KRW 20.050,00 | KRW 19.100,00 | 207,63K |
| 2026-06-15 | KRW 19.880,00 | +1,74 % | KRW 19.900,00 | KRW 20.500,00 | KRW 19.560,00 | 177,43K |
| 2026-06-12 | KRW 19.540,00 | +2,95 % | KRW 19.350,00 | KRW 20.600,00 | KRW 19.100,00 | 386,49K |
| 2026-06-11 | KRW 18.980,00 | +5,27 % | KRW 17.610,00 | KRW 18.980,00 | KRW 17.150,00 | 348,66K |
| 2026-06-10 | KRW 18.030,00 | -5,85 % | KRW 18.970,00 | KRW 19.400,00 | KRW 17.700,00 | 70 |
| 2026-06-09 | KRW 19.150,00 | +5,39 % | KRW 18.190,00 | KRW 19.670,00 | KRW 18.190,00 | 299,24K |
| 2026-06-08 | KRW 18.170,00 | -6,34 % | KRW 17.800,00 | KRW 19.790,00 | KRW 17.610,00 | 334,64K |
| 2026-06-05 | KRW 19.400,00 | -6,28 % | KRW 20.050,00 | KRW 20.100,00 | KRW 19.010,00 | 303,52K |
| 2026-06-04 | KRW 20.700,00 | -0,96 % | KRW 20.750,00 | KRW 21.400,00 | KRW 20.050,00 | 293,58K |
| 2026-06-02 | KRW 20.900,00 | -0,48 % | KRW 21.300,00 | KRW 22.700,00 | KRW 19.830,00 | 695,61K |
| 2026-06-01 | KRW 21.000,00 | +2,19 % | KRW 21.850,00 | KRW 22.550,00 | KRW 20.850,00 | 939,02K |
| 2026-05-29 | KRW 20.550,00 | -2,84 % | KRW 21.300,00 | KRW 21.500,00 | KRW 20.100,00 | 423,14K |
| 2026-05-28 | KRW 21.150,00 | -2,53 % | KRW 22.150,00 | KRW 22.650,00 | KRW 20.150,00 | 512,82K |
| 2026-05-27 | KRW 21.700,00 | -8,82 % | KRW 23.800,00 | KRW 23.800,00 | KRW 21.500,00 | 634,10K |
| 2026-05-26 | KRW 23.800,00 | -2,06 % | KRW 25.000,00 | KRW 25.500,00 | KRW 23.750,00 | 478,54K |
| 2026-05-22 | KRW 24.300,00 | -1,22 % | KRW 24.650,00 | KRW 25.250,00 | KRW 24.050,00 | 361,98K |
| 2026-05-21 | KRW 24.600,00 | +11,56 % | KRW 23.000,00 | KRW 25.300,00 | KRW 22.700,00 | 575,36K |