Youngone Corp. 111770
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 69.300,00+500,00 (+0,73 %)
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 69.300,00 | +0,73 % | KRW 69.100,00 | KRW 69.500,00 | KRW 68.100,00 | 25,88K |
| 2026-09-30 | KRW 68.800,00 | -3,23 % | KRW 71.300,00 | KRW 71.400,00 | KRW 68.300,00 | 67,83K |
| 2026-09-29 | KRW 71.100,00 | -0,42 % | KRW 71.600,00 | KRW 71.600,00 | KRW 69.800,00 | 35,93K |
| 2026-09-28 | KRW 71.400,00 | +3,03 % | KRW 69.700,00 | KRW 71.800,00 | KRW 69.500,00 | 37,90K |
| 2026-09-23 | KRW 69.300,00 | -3,88 % | KRW 72.300,00 | KRW 72.400,00 | KRW 69.000,00 | 69,63K |
| 2026-09-22 | KRW 72.100,00 | +0,98 % | KRW 71.900,00 | KRW 72.600,00 | KRW 70.900,00 | 74,08K |
| 2026-09-21 | KRW 71.400,00 | 0,00 % | KRW 71.600,00 | KRW 73.100,00 | KRW 71.100,00 | 34,95K |
| 2026-09-18 | KRW 71.400,00 | -1,52 % | KRW 73.000,00 | KRW 73.300,00 | KRW 71.400,00 | 127,46K |
| 2026-09-17 | KRW 72.500,00 | +0,55 % | KRW 73.000,00 | KRW 73.200,00 | KRW 71.800,00 | 36,05K |
| 2026-09-16 | KRW 72.100,00 | +0,28 % | KRW 72.500,00 | KRW 73.100,00 | KRW 71.600,00 | 38,47K |
| 2026-09-15 | KRW 71.900,00 | -0,69 % | KRW 71.600,00 | KRW 73.000,00 | KRW 71.500,00 | 35,09K |
| 2026-09-14 | KRW 72.400,00 | -0,69 % | KRW 72.200,00 | KRW 73.300,00 | KRW 71.500,00 | 34,01K |
| 2026-09-11 | KRW 72.900,00 | +0,55 % | KRW 70.600,00 | KRW 73.100,00 | KRW 70.600,00 | 51,61K |
| 2026-09-10 | KRW 72.500,00 | 0,00 % | KRW 71.600,00 | KRW 72.500,00 | KRW 70.500,00 | 94,39K |
| 2026-09-09 | KRW 72.500,00 | -3,20 % | KRW 75.100,00 | KRW 75.100,00 | KRW 72.300,00 | 61,55K |
| 2026-09-08 | KRW 74.900,00 | -0,27 % | KRW 75.700,00 | KRW 75.900,00 | KRW 74.200,00 | 36,43K |
| 2026-09-07 | KRW 75.100,00 | +0,13 % | KRW 75.800,00 | KRW 76.400,00 | KRW 74.000,00 | 44,76K |
| 2026-09-04 | KRW 75.000,00 | -0,79 % | KRW 75.700,00 | KRW 76.200,00 | KRW 74.000,00 | 57,62K |
| 2026-09-03 | KRW 75.600,00 | +1,89 % | KRW 75.000,00 | KRW 77.500,00 | KRW 74.300,00 | 86,66K |
| 2026-09-02 | KRW 74.200,00 | -0,40 % | KRW 73.400,00 | KRW 75.400,00 | KRW 72.500,00 | 65,82K |
| 2026-09-01 | KRW 74.500,00 | +3,04 % | KRW 71.800,00 | KRW 75.100,00 | KRW 71.800,00 | 84,60K |
| 2026-08-31 | KRW 72.300,00 | -2,69 % | KRW 74.100,00 | KRW 74.100,00 | KRW 71.100,00 | 99,55K |
| 2026-08-28 | KRW 74.300,00 | +1,23 % | KRW 72.800,00 | KRW 74.500,00 | KRW 71.800,00 | 64,29K |
| 2026-08-27 | KRW 73.400,00 | -3,29 % | KRW 76.000,00 | KRW 76.900,00 | KRW 72.700,00 | 79,52K |
| 2026-08-26 | KRW 75.900,00 | +0,40 % | KRW 76.400,00 | KRW 77.100,00 | KRW 75.500,00 | 67,69K |
| 2026-08-25 | KRW 75.600,00 | -0,40 % | KRW 75.600,00 | KRW 76.500,00 | KRW 74.800,00 | 41,54K |
| 2026-08-24 | KRW 75.900,00 | +1,61 % | KRW 74.500,00 | KRW 75.900,00 | KRW 73.900,00 | 59,62K |
| 2026-08-21 | KRW 74.700,00 | +0,54 % | KRW 73.600,00 | KRW 74.900,00 | KRW 72.200,00 | 57,68K |
| 2026-08-20 | KRW 74.300,00 | -3,63 % | KRW 78.100,00 | KRW 79.000,00 | KRW 73.600,00 | 137,30K |
| 2026-08-19 | KRW 77.100,00 | -4,70 % | KRW 79.000,00 | KRW 79.400,00 | KRW 75.800,00 | 63,19K |
| 2026-08-18 | KRW 80.900,00 | -5,82 % | KRW 85.100,00 | KRW 87.000,00 | KRW 79.300,00 | 100,82K |
| 2026-08-14 | KRW 85.900,00 | +1,42 % | KRW 83.700,00 | KRW 86.200,00 | KRW 82.200,00 | 57,54K |
| 2026-08-13 | KRW 84.700,00 | -0,59 % | KRW 85.400,00 | KRW 86.500,00 | KRW 82.600,00 | 91,77K |
| 2026-08-12 | KRW 85.200,00 | -6,06 % | KRW 90.500,00 | KRW 93.200,00 | KRW 85.200,00 | 79,50K |
| 2026-08-11 | KRW 90.700,00 | +0,22 % | KRW 90.600,00 | KRW 92.700,00 | KRW 89.500,00 | 34,39K |
| 2026-08-10 | KRW 90.500,00 | -3,10 % | KRW 92.600,00 | KRW 92.700,00 | KRW 86.300,00 | 68,20K |
| 2026-08-07 | KRW 93.400,00 | -1,68 % | KRW 93.100,00 | KRW 95.000,00 | KRW 91.600,00 | 51,31K |
| 2026-08-06 | KRW 95.000,00 | +7,71 % | KRW 88.900,00 | KRW 95.000,00 | KRW 88.200,00 | 85,01K |
| 2026-08-05 | KRW 88.200,00 | -1,12 % | KRW 88.600,00 | KRW 89.800,00 | KRW 87.000,00 | 88,26K |
| 2026-08-04 | KRW 89.200,00 | +1,48 % | KRW 86.200,00 | KRW 89.900,00 | KRW 85.500,00 | 43,49K |
| 2026-08-03 | KRW 87.900,00 | -1,68 % | KRW 88.000,00 | KRW 90.000,00 | KRW 86.600,00 | 54,68K |
| 2026-07-31 | KRW 89.400,00 | +0,34 % | KRW 89.100,00 | KRW 92.400,00 | KRW 85.000,00 | 107,98K |
| 2026-07-30 | KRW 89.100,00 | +1,71 % | KRW 87.900,00 | KRW 91.400,00 | KRW 86.300,00 | 99,87K |
| 2026-07-29 | KRW 87.600,00 | +1,39 % | KRW 87.600,00 | KRW 91.700,00 | KRW 85.900,00 | 82,39K |
| 2026-07-28 | KRW 86.400,00 | -0,46 % | KRW 86.300,00 | KRW 87.000,00 | KRW 83.800,00 | 41,73K |
| 2026-07-27 | KRW 86.800,00 | -1,03 % | KRW 87.900,00 | KRW 90.600,00 | KRW 86.400,00 | 41,25K |
| 2026-07-24 | KRW 87.700,00 | +0,11 % | KRW 86.200,00 | KRW 89.500,00 | KRW 86.200,00 | 44,07K |
| 2026-07-23 | KRW 87.600,00 | +2,70 % | KRW 84.500,00 | KRW 89.200,00 | KRW 84.500,00 | 70,21K |
| 2026-07-22 | KRW 85.300,00 | -1,73 % | KRW 87.200,00 | KRW 89.500,00 | KRW 83.300,00 | 54,05K |
| 2026-07-21 | KRW 86.800,00 | +0,58 % | KRW 83.300,00 | KRW 88.600,00 | KRW 83.300,00 | 46,36K |
| 2026-07-20 | KRW 86.300,00 | -0,69 % | KRW 86.100,00 | KRW 88.900,00 | KRW 83.900,00 | 70,98K |
| 2026-07-16 | KRW 86.900,00 | +3,21 % | KRW 84.700,00 | KRW 87.300,00 | KRW 82.700,00 | 92,36K |
| 2026-07-15 | KRW 84.200,00 | +0,12 % | KRW 86.200,00 | KRW 87.000,00 | KRW 83.000,00 | 66,66K |
| 2026-07-14 | KRW 84.100,00 | -0,59 % | KRW 86.700,00 | KRW 89.000,00 | KRW 83.200,00 | 107,86K |
| 2026-07-13 | KRW 84.600,00 | -2,76 % | KRW 86.900,00 | KRW 91.500,00 | KRW 83.500,00 | 71,93K |
| 2026-07-10 | KRW 87.000,00 | +5,58 % | KRW 85.700,00 | KRW 89.900,00 | KRW 82.100,00 | 78,96K |
| 2026-07-09 | KRW 82.400,00 | -3,51 % | KRW 87.000,00 | KRW 87.000,00 | KRW 81.400,00 | 114,79K |
| 2026-07-08 | KRW 85.400,00 | +1,67 % | KRW 85.200,00 | KRW 86.700,00 | KRW 81.900,00 | 97,11K |
| 2026-07-07 | KRW 84.000,00 | +0,24 % | KRW 83.700,00 | KRW 84.700,00 | KRW 81.000,00 | 57,19K |
| 2026-07-06 | KRW 83.800,00 | -0,71 % | KRW 83.000,00 | KRW 85.300,00 | KRW 82.600,00 | 55,54K |
| 2026-07-03 | KRW 84.400,00 | +1,56 % | KRW 83.100,00 | KRW 86.200,00 | KRW 80.300,00 | 91,27K |
| 2026-07-02 | KRW 83.100,00 | +11,99 % | KRW 76.900,00 | KRW 89.000,00 | KRW 73.400,00 | 217,43K |
| 2026-07-01 | KRW 74.200,00 | +2,20 % | KRW 73.900,00 | KRW 74.500,00 | KRW 72.200,00 | 50,65K |
| 2026-06-30 | KRW 72.600,00 | -3,33 % | KRW 74.500,00 | KRW 77.000,00 | KRW 71.500,00 | 90,80K |
| 2026-06-29 | KRW 75.100,00 | +6,68 % | KRW 73.700,00 | KRW 75.100,00 | KRW 69.900,00 | 80,50K |
| 2026-06-26 | KRW 70.400,00 | -3,16 % | KRW 72.000,00 | KRW 73.300,00 | KRW 69.000,00 | 97,58K |
| 2026-06-25 | KRW 72.700,00 | +2,39 % | KRW 71.100,00 | KRW 74.300,00 | KRW 71.100,00 | 62,18K |
| 2026-06-24 | KRW 71.000,00 | -1,66 % | KRW 72.800,00 | KRW 72.800,00 | KRW 68.200,00 | 103,95K |
| 2026-06-23 | KRW 72.200,00 | -0,41 % | KRW 73.200,00 | KRW 74.500,00 | KRW 70.400,00 | 68,68K |
| 2026-06-22 | KRW 72.500,00 | -7,05 % | KRW 78.800,00 | KRW 78.800,00 | KRW 72.500,00 | 82,39K |
| 2026-06-19 | KRW 78.000,00 | +0,13 % | KRW 79.000,00 | KRW 80.000,00 | KRW 76.600,00 | 78,99K |
| 2026-06-18 | KRW 77.900,00 | -2,38 % | KRW 79.400,00 | KRW 80.700,00 | KRW 77.900,00 | 54,38K |
| 2026-06-17 | KRW 79.800,00 | -1,48 % | KRW 81.800,00 | KRW 82.700,00 | KRW 79.500,00 | 69,17K |
| 2026-06-16 | KRW 81.000,00 | -1,70 % | KRW 82.400,00 | KRW 83.900,00 | KRW 80.900,00 | 73,46K |
| 2026-06-15 | KRW 82.400,00 | -0,60 % | KRW 83.000,00 | KRW 83.900,00 | KRW 81.600,00 | 118,84K |
| 2026-06-12 | KRW 82.900,00 | +2,60 % | KRW 82.000,00 | KRW 85.150,00 | KRW 81.200,00 | 112,69K |
| 2026-06-11 | KRW 80.800,00 | +3,46 % | KRW 77.300,00 | KRW 81.500,00 | KRW 77.100,00 | 142,06K |
| 2026-06-10 | KRW 78.100,00 | +0,13 % | KRW 74.500,00 | KRW 79.600,00 | KRW 74.400,00 | 8 |
| 2026-06-09 | KRW 78.000,00 | +5,26 % | KRW 74.300,00 | KRW 80.300,00 | KRW 74.300,00 | 66,13K |
| 2026-06-08 | KRW 74.100,00 | -7,14 % | KRW 78.000,00 | KRW 78.500,00 | KRW 73.000,00 | 79,26K |
| 2026-06-05 | KRW 79.800,00 | -2,21 % | KRW 85.300,00 | KRW 86.000,00 | KRW 78.800,00 | 61,54K |
| 2026-06-04 | KRW 81.600,00 | +3,95 % | KRW 78.800,00 | KRW 84.800,00 | KRW 77.600,00 | 107,52K |
| 2026-06-02 | KRW 78.500,00 | +2,21 % | KRW 77.500,00 | KRW 79.400,00 | KRW 76.400,00 | 62,93K |
| 2026-06-01 | KRW 76.800,00 | -3,40 % | KRW 79.500,00 | KRW 80.200,00 | KRW 76.500,00 | 69,56K |
| 2026-05-29 | KRW 79.500,00 | -2,81 % | KRW 82.200,00 | KRW 82.200,00 | KRW 78.900,00 | 106,20K |
| 2026-05-28 | KRW 81.800,00 | +0,37 % | KRW 82.200,00 | KRW 82.200,00 | KRW 79.000,00 | 79,42K |
| 2026-05-27 | KRW 81.500,00 | -1,57 % | KRW 82.000,00 | KRW 83.900,00 | KRW 80.000,00 | 67,83K |
| 2026-05-26 | KRW 82.800,00 | -3,83 % | KRW 87.500,00 | KRW 88.500,00 | KRW 82.300,00 | 77,63K |
| 2026-05-22 | KRW 86.100,00 | +1,65 % | KRW 86.100,00 | KRW 89.000,00 | KRW 85.300,00 | 72,43K |
| 2026-05-21 | KRW 84.700,00 | +0,24 % | KRW 84.600,00 | KRW 86.600,00 | KRW 83.300,00 | 98,05K |