JoyCity Corp. 067000
KRX · Südkorea · Technologiedienstleistungen
KRW 1.225,00+3,00 (+0,25 %)
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 1.225,00 | +0,25 % | KRW 1.225,00 | KRW 1.238,00 | KRW 1.186,00 | 757,16K |
| 2026-10-01 | KRW 1.222,00 | +6,72 % | KRW 1.150,00 | KRW 1.380,00 | KRW 1.148,00 | 8,37M |
| 2026-09-30 | KRW 1.145,00 | -0,26 % | KRW 1.145,00 | KRW 1.148,00 | KRW 1.125,00 | 114,21K |
| 2026-09-29 | KRW 1.148,00 | +1,50 % | KRW 1.117,00 | KRW 1.149,00 | KRW 1.117,00 | 51,70K |
| 2026-09-28 | KRW 1.131,00 | 0,00 % | KRW 1.125,00 | KRW 1.160,00 | KRW 1.110,00 | 77,23K |
| 2026-09-23 | KRW 1.131,00 | -0,96 % | KRW 1.133,00 | KRW 1.142,00 | KRW 1.105,00 | 156,28K |
| 2026-09-22 | KRW 1.142,00 | -0,44 % | KRW 1.145,00 | KRW 1.148,00 | KRW 1.104,00 | 246,93K |
| 2026-09-21 | KRW 1.147,00 | +0,35 % | KRW 1.130,00 | KRW 1.155,00 | KRW 1.116,00 | 275,60K |
| 2026-09-18 | KRW 1.143,00 | +1,42 % | KRW 1.125,00 | KRW 1.150,00 | KRW 1.100,00 | 163,46K |
| 2026-09-17 | KRW 1.127,00 | +4,16 % | KRW 1.084,00 | KRW 1.130,00 | KRW 1.071,00 | 167,21K |
| 2026-09-16 | KRW 1.082,00 | -1,19 % | KRW 1.092,00 | KRW 1.092,00 | KRW 1.050,00 | 324,72K |
| 2026-09-15 | KRW 1.095,00 | 0,00 % | KRW 1.092,00 | KRW 1.121,00 | KRW 1.055,00 | 581,56K |
| 2026-09-14 | KRW 1.095,00 | -1,26 % | KRW 1.109,00 | KRW 1.123,00 | KRW 1.093,00 | 144,68K |
| 2026-09-11 | KRW 1.109,00 | -2,55 % | KRW 1.128,00 | KRW 1.132,00 | KRW 1.106,00 | 34,83K |
| 2026-09-10 | KRW 1.138,00 | +0,89 % | KRW 1.125,00 | KRW 1.138,00 | KRW 1.102,00 | 93,54K |
| 2026-09-09 | KRW 1.128,00 | -2,25 % | KRW 1.144,00 | KRW 1.152,00 | KRW 1.111,00 | 157,57K |
| 2026-09-08 | KRW 1.154,00 | +0,79 % | KRW 1.135,00 | KRW 1.156,00 | KRW 1.116,00 | 86,82K |
| 2026-09-07 | KRW 1.145,00 | -2,88 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.132,00 | 162,81K |
| 2026-09-04 | KRW 1.179,00 | +1,11 % | KRW 1.179,00 | KRW 1.190,00 | KRW 1.134,00 | 230,63K |
| 2026-09-03 | KRW 1.166,00 | -3,40 % | KRW 1.207,00 | KRW 1.210,00 | KRW 1.164,00 | 201,56K |
| 2026-09-02 | KRW 1.207,00 | +1,00 % | KRW 1.195,00 | KRW 1.219,00 | KRW 1.172,00 | 103,35K |
| 2026-09-01 | KRW 1.195,00 | +2,75 % | KRW 1.162,00 | KRW 1.230,00 | KRW 1.145,00 | 186,43K |
| 2026-08-31 | KRW 1.163,00 | -0,51 % | KRW 1.169,00 | KRW 1.169,00 | KRW 1.129,00 | 103,15K |
| 2026-08-28 | KRW 1.169,00 | +1,48 % | KRW 1.147,00 | KRW 1.173,00 | KRW 1.125,00 | 98,55K |
| 2026-08-27 | KRW 1.152,00 | +0,35 % | KRW 1.139,00 | KRW 1.185,00 | KRW 1.130,00 | 53,99K |
| 2026-08-26 | KRW 1.148,00 | +0,53 % | KRW 1.140,00 | KRW 1.151,00 | KRW 1.104,00 | 96,66K |
| 2026-08-25 | KRW 1.142,00 | +1,69 % | KRW 1.114,00 | KRW 1.150,00 | KRW 1.070,00 | 146,75K |
| 2026-08-24 | KRW 1.123,00 | -0,09 % | KRW 1.115,00 | KRW 1.129,00 | KRW 1.106,00 | 105,95K |
| 2026-08-21 | KRW 1.124,00 | -1,66 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.088,00 | 136,37K |
| 2026-08-20 | KRW 1.143,00 | +1,15 % | KRW 1.120,00 | KRW 1.147,00 | KRW 1.120,00 | 151,15K |
| 2026-08-19 | KRW 1.130,00 | -1,31 % | KRW 1.118,00 | KRW 1.140,00 | KRW 1.091,00 | 96,13K |
| 2026-08-18 | KRW 1.145,00 | -3,62 % | KRW 1.185,00 | KRW 1.199,00 | KRW 1.108,00 | 306,15K |
| 2026-08-14 | KRW 1.188,00 | -2,86 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.150,00 | 209,07K |
| 2026-08-13 | KRW 1.223,00 | -0,97 % | KRW 1.236,00 | KRW 1.236,00 | KRW 1.161,00 | 266,09K |
| 2026-08-12 | KRW 1.235,00 | +0,65 % | KRW 1.227,00 | KRW 1.262,00 | KRW 1.199,00 | 107,59K |
| 2026-08-11 | KRW 1.227,00 | -0,41 % | KRW 1.232,00 | KRW 1.254,00 | KRW 1.207,00 | 180,18K |
| 2026-08-10 | KRW 1.232,00 | +5,84 % | KRW 1.164,00 | KRW 1.250,00 | KRW 1.142,00 | 247,50K |
| 2026-08-07 | KRW 1.164,00 | +2,37 % | KRW 1.136,00 | KRW 1.171,00 | KRW 1.119,00 | 197,99K |
| 2026-08-06 | KRW 1.137,00 | +4,31 % | KRW 1.091,00 | KRW 1.139,00 | KRW 1.058,00 | 427,31K |
| 2026-08-05 | KRW 1.090,00 | -11,45 % | KRW 1.199,00 | KRW 1.230,00 | KRW 1.082,00 | 1,40M |
| 2026-08-04 | KRW 1.231,00 | +3,79 % | KRW 1.178,00 | KRW 1.233,00 | KRW 1.178,00 | 431,57K |
| 2026-08-03 | KRW 1.186,00 | +3,94 % | KRW 1.141,00 | KRW 1.187,00 | KRW 1.110,00 | 241,47K |
| 2026-07-31 | KRW 1.141,00 | +4,68 % | KRW 1.065,00 | KRW 1.149,00 | KRW 1.058,00 | 308,58K |
| 2026-07-30 | KRW 1.090,00 | +5,21 % | KRW 1.000,00 | KRW 1.098,00 | KRW 1.000,00 | 381,34K |
| 2026-07-29 | KRW 1.036,00 | -6,58 % | KRW 1.109,00 | KRW 1.120,00 | KRW 986,00 | 589,23K |
| 2026-07-28 | KRW 1.109,00 | -3,31 % | KRW 1.121,00 | KRW 1.145,00 | KRW 1.096,00 | 278,68K |
| 2026-07-27 | KRW 1.147,00 | -1,46 % | KRW 1.158,00 | KRW 1.230,00 | KRW 1.142,00 | 343,86K |
| 2026-07-24 | KRW 1.164,00 | +1,39 % | KRW 1.155,00 | KRW 1.177,00 | KRW 1.124,00 | 283,33K |
| 2026-07-23 | KRW 1.148,00 | +6,00 % | KRW 1.073,00 | KRW 1.150,00 | KRW 1.073,00 | 183,35K |
| 2026-07-22 | KRW 1.083,00 | +2,56 % | KRW 1.066,00 | KRW 1.125,00 | KRW 1.056,00 | 319,73K |
| 2026-07-21 | KRW 1.056,00 | +0,28 % | KRW 1.043,00 | KRW 1.073,00 | KRW 1.006,00 | 235,05K |
| 2026-07-20 | KRW 1.053,00 | -9,85 % | KRW 1.159,00 | KRW 1.159,00 | KRW 1.053,00 | 432,19K |
| 2026-07-16 | KRW 1.168,00 | +5,23 % | KRW 1.100,00 | KRW 1.180,00 | KRW 1.077,00 | 210,23K |
| 2026-07-15 | KRW 1.110,00 | +5,92 % | KRW 1.025,00 | KRW 1.110,00 | KRW 1.025,00 | 290,96K |
| 2026-07-14 | KRW 1.048,00 | +0,48 % | KRW 1.035,00 | KRW 1.062,00 | KRW 999,00 | 427,04K |
| 2026-07-13 | KRW 1.043,00 | -1,88 % | KRW 1.061,00 | KRW 1.091,00 | KRW 1.011,00 | 256,25K |
| 2026-07-10 | KRW 1.063,00 | +0,95 % | KRW 1.018,00 | KRW 1.077,00 | KRW 1.018,00 | 266,86K |
| 2026-07-09 | KRW 1.053,00 | -0,85 % | KRW 1.035,00 | KRW 1.080,00 | KRW 1.009,00 | 437,97K |
| 2026-07-08 | KRW 1.062,00 | +0,95 % | KRW 1.045,00 | KRW 1.084,00 | KRW 1.010,00 | 371,26K |
| 2026-07-07 | KRW 1.052,00 | -3,49 % | KRW 1.079,00 | KRW 1.099,00 | KRW 1.038,00 | 350,16K |
| 2026-07-06 | KRW 1.090,00 | +1,21 % | KRW 1.076,00 | KRW 1.105,00 | KRW 1.035,00 | 222,02K |
| 2026-07-03 | KRW 1.077,00 | +1,70 % | KRW 1.049,00 | KRW 1.100,00 | KRW 1.000,00 | 369,54K |
| 2026-07-02 | KRW 1.059,00 | -7,02 % | KRW 1.133,00 | KRW 1.133,00 | KRW 1.001,00 | 479,01K |
| 2026-07-01 | KRW 1.139,00 | +9,94 % | KRW 1.032,00 | KRW 1.180,00 | KRW 1.029,00 | 629,38K |
| 2026-06-30 | KRW 1.036,00 | -4,07 % | KRW 1.081,00 | KRW 1.092,00 | KRW 1.034,00 | 203,85K |
| 2026-06-29 | KRW 1.080,00 | +7,46 % | KRW 963,00 | KRW 1.080,00 | KRW 954,00 | 373,51K |
| 2026-06-26 | KRW 1.005,00 | -0,79 % | KRW 1.004,00 | KRW 1.005,00 | KRW 911,00 | 625,21K |
| 2026-06-25 | KRW 1.013,00 | +0,80 % | KRW 1.040,00 | KRW 1.058,00 | KRW 985,00 | 369,32K |
| 2026-06-24 | KRW 1.005,00 | -3,09 % | KRW 1.010,00 | KRW 1.037,00 | KRW 990,00 | 361,72K |
| 2026-06-23 | KRW 1.037,00 | -4,60 % | KRW 1.041,00 | KRW 1.090,00 | KRW 1.001,00 | 426,86K |
| 2026-06-22 | KRW 1.087,00 | -2,86 % | KRW 1.119,00 | KRW 1.160,00 | KRW 1.060,00 | 318,80K |
| 2026-06-19 | KRW 1.119,00 | -0,44 % | KRW 1.120,00 | KRW 1.158,00 | KRW 1.088,00 | 366,16K |
| 2026-06-18 | KRW 1.124,00 | -7,41 % | KRW 1.185,00 | KRW 1.208,00 | KRW 1.082,00 | 1,01M |
| 2026-06-17 | KRW 1.214,00 | +11,17 % | KRW 1.105,00 | KRW 1.244,00 | KRW 1.030,00 | 1,18M |
| 2026-06-16 | KRW 1.092,00 | -5,13 % | KRW 1.168,00 | KRW 1.179,00 | KRW 1.092,00 | 726,16K |
| 2026-06-15 | KRW 1.151,00 | -3,76 % | KRW 1.196,00 | KRW 1.251,00 | KRW 1.147,00 | 415,60K |
| 2026-06-12 | KRW 1.196,00 | +0,93 % | KRW 1.201,00 | KRW 1.240,00 | KRW 1.191,00 | 331,65K |
| 2026-06-11 | KRW 1.185,00 | +0,77 % | KRW 1.176,00 | KRW 1.221,00 | KRW 1.150,00 | 269,46K |
| 2026-06-10 | KRW 1.176,00 | +0,26 % | KRW 1.163,00 | KRW 1.238,00 | KRW 1.130,00 | 18 |
| 2026-06-09 | KRW 1.173,00 | +3,71 % | KRW 1.132,00 | KRW 1.200,00 | KRW 1.132,00 | 704,95K |
| 2026-06-08 | KRW 1.131,00 | -12,87 % | KRW 1.167,00 | KRW 1.246,00 | KRW 1.123,00 | 1,11M |
| 2026-06-05 | KRW 1.298,00 | -1,22 % | KRW 1.302,00 | KRW 1.339,00 | KRW 1.271,00 | 229,81K |
| 2026-06-04 | KRW 1.314,00 | -4,92 % | KRW 1.307,00 | KRW 1.380,00 | KRW 1.307,00 | 158,53K |
| 2026-06-02 | KRW 1.382,00 | +5,66 % | KRW 1.301,00 | KRW 1.410,00 | KRW 1.245,00 | 630,56K |
| 2026-06-01 | KRW 1.308,00 | -7,95 % | KRW 1.421,00 | KRW 1.448,00 | KRW 1.307,00 | 636,55K |
| 2026-05-29 | KRW 1.421,00 | -5,27 % | KRW 1.500,00 | KRW 1.535,00 | KRW 1.390,00 | 433,54K |
| 2026-05-28 | KRW 1.500,00 | -1,32 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.436,00 | 369,93K |
| 2026-05-27 | KRW 1.520,00 | -7,37 % | KRW 1.650,00 | KRW 1.677,00 | KRW 1.462,00 | 988,62K |
| 2026-05-26 | KRW 1.641,00 | -4,48 % | KRW 1.724,00 | KRW 1.768,00 | KRW 1.636,00 | 470,37K |
| 2026-05-22 | KRW 1.718,00 | +10,06 % | KRW 1.561,00 | KRW 1.726,00 | KRW 1.561,00 | 286,17K |