Y-ENTEC Co., Ltd. 067900
KRX · Südkorea · Transport
KRW 5.950,00+30,00 (+0,51 %)
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 5.950,00 | +0,51 % | KRW 5.880,00 | KRW 5.960,00 | KRW 5.880,00 | 8,64K |
| 2026-09-30 | KRW 5.920,00 | 0,00 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.890,00 | 6,72K |
| 2026-09-29 | KRW 5.920,00 | +0,34 % | KRW 5.840,00 | KRW 5.920,00 | KRW 5.840,00 | 8,28K |
| 2026-09-28 | KRW 5.900,00 | +1,37 % | KRW 5.850,00 | KRW 5.910,00 | KRW 5.810,00 | 10,16K |
| 2026-09-23 | KRW 5.820,00 | -1,52 % | KRW 5.910,00 | KRW 5.980,00 | KRW 5.800,00 | 28,21K |
| 2026-09-22 | KRW 5.910,00 | -1,01 % | KRW 5.950,00 | KRW 5.970,00 | KRW 5.860,00 | 24,88K |
| 2026-09-21 | KRW 5.970,00 | -0,50 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.910,00 | 32,30K |
| 2026-09-18 | KRW 6.000,00 | +0,84 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.940,00 | 7,86K |
| 2026-09-17 | KRW 5.950,00 | -0,83 % | KRW 6.010,00 | KRW 6.050,00 | KRW 5.930,00 | 15,53K |
| 2026-09-16 | KRW 6.000,00 | 0,00 % | KRW 6.030,00 | KRW 6.040,00 | KRW 5.950,00 | 6,18K |
| 2026-09-15 | KRW 6.000,00 | 0,00 % | KRW 5.960,00 | KRW 6.040,00 | KRW 5.960,00 | 14,02K |
| 2026-09-14 | KRW 6.000,00 | -0,50 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.940,00 | 36,02K |
| 2026-09-11 | KRW 6.030,00 | -0,50 % | KRW 6.060,00 | KRW 6.090,00 | KRW 6.000,00 | 25,79K |
| 2026-09-10 | KRW 6.060,00 | 0,00 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.950,00 | 21,01K |
| 2026-09-09 | KRW 6.060,00 | -0,82 % | KRW 6.130,00 | KRW 6.140,00 | KRW 6.060,00 | 18,39K |
| 2026-09-08 | KRW 6.110,00 | +0,16 % | KRW 6.070,00 | KRW 6.160,00 | KRW 6.040,00 | 11,59K |
| 2026-09-07 | KRW 6.100,00 | +1,33 % | KRW 6.020,00 | KRW 6.100,00 | KRW 6.010,00 | 16,43K |
| 2026-09-04 | KRW 6.020,00 | -0,82 % | KRW 6.100,00 | KRW 6.120,00 | KRW 6.020,00 | 13,58K |
| 2026-09-03 | KRW 6.070,00 | +1,00 % | KRW 6.010,00 | KRW 6.100,00 | KRW 6.000,00 | 11,90K |
| 2026-09-02 | KRW 6.010,00 | -1,80 % | KRW 6.120,00 | KRW 6.120,00 | KRW 6.010,00 | 12,97K |
| 2026-09-01 | KRW 6.120,00 | +0,82 % | KRW 6.090,00 | KRW 6.120,00 | KRW 5.970,00 | 22,91K |
| 2026-08-31 | KRW 6.070,00 | -0,49 % | KRW 6.060,00 | KRW 6.090,00 | KRW 5.980,00 | 19,83K |
| 2026-08-28 | KRW 6.100,00 | +0,16 % | KRW 6.050,00 | KRW 6.110,00 | KRW 6.020,00 | 22,83K |
| 2026-08-27 | KRW 6.090,00 | +0,16 % | KRW 6.120,00 | KRW 6.140,00 | KRW 6.020,00 | 14,13K |
| 2026-08-26 | KRW 6.080,00 | -0,49 % | KRW 6.070,00 | KRW 6.140,00 | KRW 6.010,00 | 28,67K |
| 2026-08-25 | KRW 6.110,00 | +1,16 % | KRW 6.090,00 | KRW 6.110,00 | KRW 5.940,00 | 21,19K |
| 2026-08-24 | KRW 6.040,00 | +2,55 % | KRW 5.970,00 | KRW 6.160,00 | KRW 5.970,00 | 32,35K |
| 2026-08-21 | KRW 5.890,00 | -1,51 % | KRW 5.880,00 | KRW 5.980,00 | KRW 5.840,00 | 22,14K |
| 2026-08-20 | KRW 5.980,00 | +0,67 % | KRW 5.940,00 | KRW 5.990,00 | KRW 5.900,00 | 15,55K |
| 2026-08-19 | KRW 5.940,00 | -1,33 % | KRW 5.990,00 | KRW 6.010,00 | KRW 5.880,00 | 17,01K |
| 2026-08-18 | KRW 6.020,00 | -0,17 % | KRW 6.050,00 | KRW 6.080,00 | KRW 5.930,00 | 28,14K |
| 2026-08-14 | KRW 6.030,00 | +0,17 % | KRW 6.060,00 | KRW 6.130,00 | KRW 6.000,00 | 20,33K |
| 2026-08-13 | KRW 6.020,00 | -1,31 % | KRW 6.070,00 | KRW 6.130,00 | KRW 5.980,00 | 36,95K |
| 2026-08-12 | KRW 6.100,00 | -0,33 % | KRW 6.120,00 | KRW 6.220,00 | KRW 6.060,00 | 25,62K |
| 2026-08-11 | KRW 6.120,00 | +1,32 % | KRW 6.040,00 | KRW 6.130,00 | KRW 5.970,00 | 38,54K |
| 2026-08-10 | KRW 6.040,00 | +1,68 % | KRW 5.940,00 | KRW 6.040,00 | KRW 5.900,00 | 71,48K |
| 2026-08-07 | KRW 5.940,00 | +0,51 % | KRW 5.910,00 | KRW 5.970,00 | KRW 5.840,00 | 12,09K |
| 2026-08-06 | KRW 5.910,00 | -0,34 % | KRW 5.930,00 | KRW 5.980,00 | KRW 5.820,00 | 25,85K |
| 2026-08-05 | KRW 5.930,00 | +0,51 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.870,00 | 32,60K |
| 2026-08-04 | KRW 5.900,00 | +1,72 % | KRW 5.760,00 | KRW 5.960,00 | KRW 5.760,00 | 27,43K |
| 2026-08-03 | KRW 5.800,00 | +0,52 % | KRW 5.690,00 | KRW 5.860,00 | KRW 5.690,00 | 13,81K |
| 2026-07-31 | KRW 5.770,00 | +4,15 % | KRW 5.590,00 | KRW 5.790,00 | KRW 5.590,00 | 23,48K |
| 2026-07-30 | KRW 5.540,00 | +0,18 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.440,00 | 31,60K |
| 2026-07-29 | KRW 5.530,00 | -2,47 % | KRW 5.670,00 | KRW 5.740,00 | KRW 5.360,00 | 59,48K |
| 2026-07-28 | KRW 5.670,00 | -4,71 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.650,00 | 47,62K |
| 2026-07-27 | KRW 5.950,00 | 0,00 % | KRW 6.020,00 | KRW 6.070,00 | KRW 5.890,00 | 22,54K |
| 2026-07-24 | KRW 5.950,00 | -1,33 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.860,00 | 27,45K |
| 2026-07-23 | KRW 6.030,00 | +2,73 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.890,00 | 41,67K |
| 2026-07-22 | KRW 5.870,00 | -1,51 % | KRW 5.960,00 | KRW 6.070,00 | KRW 5.860,00 | 42,63K |
| 2026-07-21 | KRW 5.960,00 | +1,02 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.840,00 | 27,20K |
| 2026-07-20 | KRW 5.900,00 | -2,32 % | KRW 5.980,00 | KRW 6.090,00 | KRW 5.870,00 | 42,40K |
| 2026-07-16 | KRW 6.040,00 | -2,89 % | KRW 6.220,00 | KRW 6.290,00 | KRW 6.040,00 | 61,68K |
| 2026-07-15 | KRW 6.220,00 | +2,30 % | KRW 6.100,00 | KRW 6.350,00 | KRW 6.100,00 | 57,73K |
| 2026-07-14 | KRW 6.080,00 | -0,49 % | KRW 6.030,00 | KRW 6.210,00 | KRW 5.930,00 | 139,05K |
| 2026-07-13 | KRW 6.110,00 | -7,14 % | KRW 6.500,00 | KRW 6.640,00 | KRW 6.100,00 | 135,18K |
| 2026-07-10 | KRW 6.580,00 | +5,28 % | KRW 6.370,00 | KRW 6.750,00 | KRW 6.370,00 | 192,61K |
| 2026-07-09 | KRW 6.250,00 | +0,81 % | KRW 6.320,00 | KRW 6.430,00 | KRW 6.190,00 | 121,67K |
| 2026-07-08 | KRW 6.200,00 | -1,59 % | KRW 6.220,00 | KRW 6.330,00 | KRW 6.100,00 | 100,41K |
| 2026-07-07 | KRW 6.300,00 | -2,33 % | KRW 6.450,00 | KRW 6.630,00 | KRW 6.200,00 | 119,76K |
| 2026-07-06 | KRW 6.450,00 | +1,26 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.300,00 | 101,52K |
| 2026-07-03 | KRW 6.370,00 | +0,16 % | KRW 6.380,00 | KRW 6.450,00 | KRW 6.190,00 | 132,13K |
| 2026-07-02 | KRW 6.360,00 | -3,93 % | KRW 6.560,00 | KRW 6.580,00 | KRW 6.360,00 | 123,78K |
| 2026-07-01 | KRW 6.620,00 | +3,76 % | KRW 6.440,00 | KRW 6.680,00 | KRW 6.360,00 | 196,95K |
| 2026-06-30 | KRW 6.380,00 | -2,15 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.150,00 | 170,60K |
| 2026-06-29 | KRW 6.520,00 | +5,50 % | KRW 6.340,00 | KRW 6.670,00 | KRW 6.270,00 | 290,13K |
| 2026-06-26 | KRW 6.180,00 | -3,29 % | KRW 6.550,00 | KRW 7.200,00 | KRW 6.010,00 | 1,62M |
| 2026-06-25 | KRW 6.390,00 | -5,05 % | KRW 6.750,00 | KRW 7.110,00 | KRW 6.280,00 | 464,71K |
| 2026-06-24 | KRW 6.730,00 | +13,11 % | KRW 6.010,00 | KRW 6.770,00 | KRW 5.890,00 | 476,86K |
| 2026-06-23 | KRW 5.950,00 | -1,00 % | KRW 6.010,00 | KRW 6.080,00 | KRW 5.910,00 | 75,21K |
| 2026-06-22 | KRW 6.010,00 | -2,91 % | KRW 6.170,00 | KRW 6.190,00 | KRW 5.990,00 | 25,49K |
| 2026-06-19 | KRW 6.190,00 | -2,67 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.050,00 | 47,75K |
| 2026-06-18 | KRW 6.360,00 | -0,63 % | KRW 6.430,00 | KRW 6.440,00 | KRW 6.240,00 | 20,66K |
| 2026-06-17 | KRW 6.400,00 | 0,00 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.300,00 | 18,51K |
| 2026-06-16 | KRW 6.400,00 | -0,16 % | KRW 6.410,00 | KRW 6.460,00 | KRW 6.310,00 | 16,98K |
| 2026-06-15 | KRW 6.410,00 | -0,31 % | KRW 6.490,00 | KRW 6.520,00 | KRW 6.350,00 | 23,17K |
| 2026-06-12 | KRW 6.430,00 | +2,55 % | KRW 6.280,00 | KRW 6.500,00 | KRW 6.280,00 | 27,18K |
| 2026-06-11 | KRW 6.270,00 | +1,95 % | KRW 6.110,00 | KRW 6.270,00 | KRW 6.090,00 | 36,89K |
| 2026-06-10 | KRW 6.150,00 | -1,28 % | KRW 6.240,00 | KRW 6.320,00 | KRW 6.070,00 | 46,86K |
| 2026-06-09 | KRW 6.230,00 | +5,41 % | KRW 5.920,00 | KRW 6.260,00 | KRW 5.920,00 | 21,03K |
| 2026-06-08 | KRW 5.910,00 | -3,90 % | KRW 6.100,00 | KRW 6.120,00 | KRW 5.910,00 | 69,89K |
| 2026-06-05 | KRW 6.150,00 | -1,44 % | KRW 6.240,00 | KRW 6.320,00 | KRW 6.130,00 | 27,68K |
| 2026-06-04 | KRW 6.240,00 | +1,63 % | KRW 6.140,00 | KRW 6.380,00 | KRW 6.140,00 | 27,60K |
| 2026-06-02 | KRW 6.140,00 | -0,65 % | KRW 6.180,00 | KRW 6.240,00 | KRW 6.020,00 | 52,48K |
| 2026-06-01 | KRW 6.180,00 | -4,04 % | KRW 6.400,00 | KRW 6.580,00 | KRW 6.160,00 | 54,68K |
| 2026-05-29 | KRW 6.440,00 | -2,28 % | KRW 6.610,00 | KRW 6.630,00 | KRW 6.370,00 | 42,06K |
| 2026-05-28 | KRW 6.590,00 | -0,30 % | KRW 6.630,00 | KRW 6.640,00 | KRW 6.420,00 | 66,86K |
| 2026-05-27 | KRW 6.610,00 | -1,78 % | KRW 6.750,00 | KRW 6.770,00 | KRW 6.570,00 | 69,09K |
| 2026-05-26 | KRW 6.730,00 | -2,18 % | KRW 6.880,00 | KRW 6.960,00 | KRW 6.610,00 | 80,83K |
| 2026-05-22 | KRW 6.880,00 | +1,18 % | KRW 6.850,00 | KRW 6.980,00 | KRW 6.850,00 | 38,18K |
| 2026-05-21 | KRW 6.800,00 | +1,64 % | KRW 6.770,00 | KRW 6.860,00 | KRW 6.750,00 | 52,21K |