YBM NET, Inc. 057030
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.115,00+15,00 (+0,71 %)
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 2.115,00 | +0,71 % | KRW 2.100,00 | KRW 2.115,00 | KRW 2.060,00 | 5,23K |
| 2026-10-01 | KRW 2.100,00 | -0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.020,00 | 9,93K |
| 2026-09-30 | KRW 2.105,00 | +1,69 % | KRW 2.065,00 | KRW 2.125,00 | KRW 2.020,00 | 20,60K |
| 2026-09-29 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.000,00 | 37,95K |
| 2026-09-28 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.000,00 | 64,94K |
| 2026-09-23 | KRW 2.080,00 | 0,00 % | KRW 2.065,00 | KRW 2.080,00 | KRW 2.020,00 | 8,23K |
| 2026-09-22 | KRW 2.080,00 | 0,00 % | KRW 2.075,00 | KRW 2.080,00 | KRW 1.999,00 | 37,05K |
| 2026-09-21 | KRW 2.080,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.998,00 | 66,31K |
| 2026-09-18 | KRW 2.085,00 | -1,65 % | KRW 2.115,00 | KRW 2.120,00 | KRW 2.050,00 | 7,26K |
| 2026-09-17 | KRW 2.120,00 | +1,68 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.005,00 | 26,56K |
| 2026-09-16 | KRW 2.085,00 | -0,95 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.035,00 | 35,04K |
| 2026-09-15 | KRW 2.105,00 | +0,24 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.075,00 | 5,23K |
| 2026-09-14 | KRW 2.100,00 | -0,24 % | KRW 2.105,00 | KRW 2.140,00 | KRW 2.060,00 | 27,55K |
| 2026-09-11 | KRW 2.105,00 | 0,00 % | KRW 2.105,00 | KRW 2.130,00 | KRW 2.100,00 | 4,88K |
| 2026-09-10 | KRW 2.105,00 | 0,00 % | KRW 2.080,00 | KRW 2.115,00 | KRW 2.080,00 | 3,01K |
| 2026-09-09 | KRW 2.105,00 | +0,24 % | KRW 2.100,00 | KRW 2.150,00 | KRW 2.065,00 | 17,93K |
| 2026-09-08 | KRW 2.100,00 | -1,41 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.040,00 | 36,21K |
| 2026-09-07 | KRW 2.130,00 | +0,24 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.075,00 | 10,43K |
| 2026-09-04 | KRW 2.125,00 | -0,70 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.100,00 | 6,08K |
| 2026-09-03 | KRW 2.140,00 | +0,94 % | KRW 2.120,00 | KRW 2.175,00 | KRW 2.095,00 | 3,80K |
| 2026-09-02 | KRW 2.120,00 | -1,17 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.070,00 | 12,63K |
| 2026-09-01 | KRW 2.145,00 | +0,23 % | KRW 2.140,00 | KRW 2.150,00 | KRW 2.105,00 | 2,91K |
| 2026-08-31 | KRW 2.140,00 | 0,00 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.095,00 | 9,90K |
| 2026-08-28 | KRW 2.140,00 | +0,94 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.105,00 | 10,18K |
| 2026-08-27 | KRW 2.120,00 | -1,62 % | KRW 2.105,00 | KRW 2.160,00 | KRW 2.105,00 | 18,39K |
| 2026-08-26 | KRW 2.155,00 | +0,94 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.120,00 | 5,76K |
| 2026-08-25 | KRW 2.135,00 | -2,95 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.105,00 | 18,80K |
| 2026-08-24 | KRW 2.200,00 | 0,00 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.165,00 | 28,96K |
| 2026-08-21 | KRW 2.200,00 | -0,23 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.155,00 | 5,46K |
| 2026-08-20 | KRW 2.205,00 | 0,00 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.135,00 | 6,31K |
| 2026-08-19 | KRW 2.205,00 | 0,00 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.175,00 | 4,30K |
| 2026-08-18 | KRW 2.205,00 | -0,68 % | KRW 2.200,00 | KRW 2.215,00 | KRW 2.095,00 | 37,06K |
| 2026-08-14 | KRW 2.220,00 | -0,22 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.130,00 | 34,41K |
| 2026-08-13 | KRW 2.225,00 | +1,37 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.130,00 | 31,64K |
| 2026-08-12 | KRW 2.195,00 | -0,68 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.155,00 | 10,01K |
| 2026-08-11 | KRW 2.210,00 | -0,67 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.190,00 | 7,15K |
| 2026-08-10 | KRW 2.225,00 | 0,00 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.115,00 | 29,77K |
| 2026-08-07 | KRW 2.225,00 | 0,00 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.130,00 | 19,51K |
| 2026-08-06 | KRW 2.225,00 | -0,45 % | KRW 2.220,00 | KRW 2.295,00 | KRW 2.185,00 | 5,42K |
| 2026-08-05 | KRW 2.235,00 | +0,90 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.155,00 | 4,03K |
| 2026-08-04 | KRW 2.215,00 | +3,02 % | KRW 2.105,00 | KRW 2.250,00 | KRW 2.105,00 | 8,60K |
| 2026-08-03 | KRW 2.150,00 | 0,00 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.035,00 | 4,73K |
| 2026-07-31 | KRW 2.150,00 | +3,86 % | KRW 2.125,00 | KRW 2.165,00 | KRW 2.055,00 | 13,37K |
| 2026-07-30 | KRW 2.070,00 | -0,48 % | KRW 2.065,00 | KRW 2.085,00 | KRW 2.000,00 | 17,17K |
| 2026-07-29 | KRW 2.080,00 | -0,72 % | KRW 2.130,00 | KRW 2.135,00 | KRW 1.999,00 | 16,68K |
| 2026-07-28 | KRW 2.095,00 | -1,87 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.000,00 | 43,11K |
| 2026-07-27 | KRW 2.135,00 | +0,71 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.020,00 | 6,45K |
| 2026-07-24 | KRW 2.120,00 | +0,47 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.085,00 | 6,85K |
| 2026-07-23 | KRW 2.110,00 | +0,48 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.085,00 | 7,39K |
| 2026-07-22 | KRW 2.100,00 | 0,00 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.065,00 | 14,56K |
| 2026-07-21 | KRW 2.100,00 | -1,41 % | KRW 2.115,00 | KRW 2.185,00 | KRW 2.010,00 | 12,69K |
| 2026-07-20 | KRW 2.130,00 | -2,74 % | KRW 2.185,00 | KRW 2.200,00 | KRW 1.999,00 | 41,05K |
| 2026-07-16 | KRW 2.190,00 | -1,13 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 2,36K |
| 2026-07-15 | KRW 2.215,00 | +3,75 % | KRW 2.120,00 | KRW 2.300,00 | KRW 2.015,00 | 78,66K |
| 2026-07-14 | KRW 2.135,00 | -1,16 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.060,00 | 50,61K |
| 2026-07-13 | KRW 2.160,00 | -2,04 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.120,00 | 5,69K |
| 2026-07-10 | KRW 2.205,00 | -0,23 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.155,00 | 12,77K |
| 2026-07-09 | KRW 2.210,00 | -0,23 % | KRW 2.200,00 | KRW 2.215,00 | KRW 2.140,00 | 8,00K |
| 2026-07-08 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.225,00 | KRW 2.050,00 | 18,63K |
| 2026-07-07 | KRW 2.210,00 | +2,08 % | KRW 2.165,00 | KRW 2.220,00 | KRW 2.055,00 | 30,82K |
| 2026-07-06 | KRW 2.165,00 | +1,17 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.050,00 | 9,19K |
| 2026-07-03 | KRW 2.140,00 | 0,00 % | KRW 2.155,00 | KRW 2.195,00 | KRW 2.075,00 | 8,15K |
| 2026-07-02 | KRW 2.140,00 | 0,00 % | KRW 2.130,00 | KRW 2.160,00 | KRW 2.070,00 | 7,22K |
| 2026-07-01 | KRW 2.140,00 | -0,47 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.020,00 | 4,87K |
| 2026-06-30 | KRW 2.150,00 | +0,70 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.050,00 | 7,41K |
| 2026-06-29 | KRW 2.135,00 | 0,00 % | KRW 2.140,00 | KRW 2.190,00 | KRW 2.075,00 | 12,07K |
| 2026-06-26 | KRW 2.135,00 | -1,16 % | KRW 2.160,00 | KRW 2.160,00 | KRW 1.930,00 | 64,41K |
| 2026-06-25 | KRW 2.160,00 | 0,00 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.070,00 | 23,51K |
| 2026-06-24 | KRW 2.160,00 | +4,85 % | KRW 2.045,00 | KRW 2.175,00 | KRW 1.987,00 | 19,91K |
| 2026-06-23 | KRW 2.060,00 | -4,19 % | KRW 2.150,00 | KRW 2.250,00 | KRW 1.980,00 | 48,87K |
| 2026-06-22 | KRW 2.150,00 | -0,46 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.025,00 | 19,56K |
| 2026-06-19 | KRW 2.160,00 | -2,26 % | KRW 2.195,00 | KRW 2.205,00 | KRW 2.035,00 | 29,10K |
| 2026-06-18 | KRW 2.210,00 | -0,45 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.165,00 | 8,75K |
| 2026-06-17 | KRW 2.220,00 | -0,22 % | KRW 2.225,00 | KRW 2.260,00 | KRW 2.195,00 | 15,98K |
| 2026-06-16 | KRW 2.225,00 | -2,41 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.150,00 | 17,35K |
| 2026-06-15 | KRW 2.280,00 | +3,17 % | KRW 2.210,00 | KRW 2.350,00 | KRW 2.110,00 | 25,34K |
| 2026-06-12 | KRW 2.210,00 | +1,84 % | KRW 2.155,00 | KRW 2.280,00 | KRW 2.155,00 | 32,72K |
| 2026-06-11 | KRW 2.170,00 | +2,60 % | KRW 2.120,00 | KRW 2.195,00 | KRW 2.100,00 | 11,79K |
| 2026-06-10 | KRW 2.115,00 | +0,48 % | KRW 2.120,00 | KRW 2.140,00 | KRW 2.065,00 | 28,03K |
| 2026-06-09 | KRW 2.105,00 | +1,20 % | KRW 2.070,00 | KRW 2.145,00 | KRW 2.045,00 | 40,76K |
| 2026-06-08 | KRW 2.080,00 | -3,26 % | KRW 2.010,00 | KRW 2.130,00 | KRW 1.999,00 | 54,16K |
| 2026-06-05 | KRW 2.150,00 | +0,94 % | KRW 2.130,00 | KRW 2.165,00 | KRW 2.065,00 | 18,66K |
| 2026-06-04 | KRW 2.130,00 | -0,93 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.110,00 | 13,02K |
| 2026-06-02 | KRW 2.150,00 | -4,23 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.065,00 | 90,65K |
| 2026-06-01 | KRW 2.245,00 | -2,18 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.080,00 | 162,64K |
| 2026-05-29 | KRW 2.295,00 | +0,66 % | KRW 2.280,00 | KRW 2.305,00 | KRW 2.190,00 | 65,94K |
| 2026-05-28 | KRW 2.280,00 | -2,36 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.200,00 | 81,24K |
| 2026-05-27 | KRW 2.335,00 | -0,64 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.195,00 | 78,09K |
| 2026-05-26 | KRW 2.350,00 | -4,28 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.330,00 | 53,21K |
| 2026-05-22 | KRW 2.455,00 | -0,20 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.405,00 | 29,33K |