YG Entertainment, Inc. 122870
KRX · Südkorea · Verbraucherdienstleistungen
KRW 41.250,000,00 (0,00 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 41.250,00 | -3,85 % | KRW 42.750,00 | KRW 42.850,00 | KRW 41.050,00 | 129,93K |
| 2026-09-30 | KRW 42.900,00 | -0,23 % | KRW 43.000,00 | KRW 43.750,00 | KRW 42.550,00 | 75,11K |
| 2026-09-29 | KRW 43.000,00 | +0,82 % | KRW 42.700,00 | KRW 43.250,00 | KRW 42.250,00 | 105,59K |
| 2026-09-28 | KRW 42.650,00 | -1,04 % | KRW 43.050,00 | KRW 43.700,00 | KRW 42.400,00 | 105,18K |
| 2026-09-23 | KRW 43.100,00 | +1,41 % | KRW 42.700,00 | KRW 43.550,00 | KRW 42.400,00 | 94,03K |
| 2026-09-22 | KRW 42.500,00 | -2,75 % | KRW 43.600,00 | KRW 43.750,00 | KRW 42.450,00 | 131,35K |
| 2026-09-21 | KRW 43.700,00 | -0,34 % | KRW 43.400,00 | KRW 44.100,00 | KRW 43.200,00 | 91,87K |
| 2026-09-18 | KRW 43.850,00 | -0,57 % | KRW 44.350,00 | KRW 44.550,00 | KRW 43.350,00 | 104,29K |
| 2026-09-17 | KRW 44.100,00 | -0,90 % | KRW 44.900,00 | KRW 44.950,00 | KRW 43.450,00 | 79,19K |
| 2026-09-16 | KRW 44.500,00 | -0,22 % | KRW 44.550,00 | KRW 45.600,00 | KRW 44.200,00 | 125,29K |
| 2026-09-15 | KRW 44.600,00 | -0,78 % | KRW 44.500,00 | KRW 45.600,00 | KRW 44.200,00 | 99,32K |
| 2026-09-14 | KRW 44.950,00 | +3,57 % | KRW 42.600,00 | KRW 45.350,00 | KRW 42.550,00 | 155,53K |
| 2026-09-11 | KRW 43.400,00 | +2,24 % | KRW 41.700,00 | KRW 44.400,00 | KRW 41.550,00 | 141,57K |
| 2026-09-10 | KRW 42.450,00 | +0,83 % | KRW 42.000,00 | KRW 42.900,00 | KRW 41.300,00 | 156,08K |
| 2026-09-09 | KRW 42.100,00 | -3,11 % | KRW 43.050,00 | KRW 43.400,00 | KRW 42.000,00 | 115,95K |
| 2026-09-08 | KRW 43.450,00 | -0,34 % | KRW 43.600,00 | KRW 45.450,00 | KRW 43.400,00 | 121,63K |
| 2026-09-07 | KRW 43.600,00 | +3,93 % | KRW 42.300,00 | KRW 44.250,00 | KRW 42.200,00 | 132,38K |
| 2026-09-04 | KRW 41.950,00 | +3,20 % | KRW 41.100,00 | KRW 42.150,00 | KRW 40.700,00 | 90,47K |
| 2026-09-03 | KRW 40.650,00 | +1,63 % | KRW 40.450,00 | KRW 41.800,00 | KRW 40.150,00 | 87,04K |
| 2026-09-02 | KRW 40.000,00 | -2,44 % | KRW 40.450,00 | KRW 42.050,00 | KRW 39.850,00 | 105,84K |
| 2026-09-01 | KRW 41.000,00 | -0,36 % | KRW 40.250,00 | KRW 41.800,00 | KRW 40.250,00 | 117,90K |
| 2026-08-31 | KRW 41.150,00 | +1,73 % | KRW 40.000,00 | KRW 41.150,00 | KRW 39.150,00 | 403,32K |
| 2026-08-28 | KRW 40.450,00 | +1,51 % | KRW 39.550,00 | KRW 40.550,00 | KRW 39.100,00 | 85,71K |
| 2026-08-27 | KRW 39.850,00 | -1,85 % | KRW 40.400,00 | KRW 41.450,00 | KRW 39.400,00 | 99,66K |
| 2026-08-26 | KRW 40.600,00 | +3,31 % | KRW 39.450,00 | KRW 41.050,00 | KRW 39.350,00 | 124,85K |
| 2026-08-25 | KRW 39.300,00 | -0,25 % | KRW 38.850,00 | KRW 39.450,00 | KRW 38.400,00 | 119,07K |
| 2026-08-24 | KRW 39.400,00 | +0,77 % | KRW 38.750,00 | KRW 39.500,00 | KRW 38.700,00 | 105,71K |
| 2026-08-21 | KRW 39.100,00 | -2,98 % | KRW 39.350,00 | KRW 39.600,00 | KRW 38.350,00 | 77,45K |
| 2026-08-20 | KRW 40.300,00 | +2,15 % | KRW 39.550,00 | KRW 41.400,00 | KRW 39.350,00 | 93,53K |
| 2026-08-19 | KRW 39.450,00 | +2,07 % | KRW 38.150,00 | KRW 39.600,00 | KRW 37.200,00 | 108,20K |
| 2026-08-18 | KRW 38.650,00 | -5,85 % | KRW 40.550,00 | KRW 40.700,00 | KRW 38.150,00 | 215,49K |
| 2026-08-14 | KRW 41.050,00 | +3,40 % | KRW 40.000,00 | KRW 41.300,00 | KRW 39.900,00 | 130,08K |
| 2026-08-13 | KRW 39.700,00 | -6,59 % | KRW 42.250,00 | KRW 42.550,00 | KRW 39.700,00 | 237,96K |
| 2026-08-12 | KRW 42.500,00 | -1,85 % | KRW 43.000,00 | KRW 43.300,00 | KRW 42.350,00 | 96,53K |
| 2026-08-11 | KRW 43.300,00 | -2,26 % | KRW 43.750,00 | KRW 44.000,00 | KRW 42.450,00 | 122,70K |
| 2026-08-10 | KRW 44.300,00 | +6,62 % | KRW 41.850,00 | KRW 44.850,00 | KRW 41.150,00 | 183,46K |
| 2026-08-07 | KRW 41.550,00 | +2,34 % | KRW 40.500,00 | KRW 41.900,00 | KRW 40.100,00 | 98,79K |
| 2026-08-06 | KRW 40.600,00 | +1,25 % | KRW 40.200,00 | KRW 41.100,00 | KRW 39.500,00 | 95,83K |
| 2026-08-05 | KRW 40.100,00 | -1,60 % | KRW 40.750,00 | KRW 41.000,00 | KRW 39.950,00 | 86,80K |
| 2026-08-04 | KRW 40.750,00 | +5,84 % | KRW 38.650,00 | KRW 40.850,00 | KRW 38.650,00 | 148,76K |
| 2026-08-03 | KRW 38.500,00 | +0,92 % | KRW 37.800,00 | KRW 39.950,00 | KRW 37.300,00 | 131,47K |
| 2026-07-31 | KRW 38.150,00 | +2,55 % | KRW 37.800,00 | KRW 38.800,00 | KRW 37.200,00 | 101,19K |
| 2026-07-30 | KRW 37.200,00 | +0,40 % | KRW 34.400,00 | KRW 38.700,00 | KRW 34.300,00 | 147,48K |
| 2026-07-29 | KRW 37.050,00 | -5,61 % | KRW 39.600,00 | KRW 39.650,00 | KRW 36.100,00 | 168,39K |
| 2026-07-28 | KRW 39.250,00 | -5,54 % | KRW 40.400,00 | KRW 41.400,00 | KRW 38.550,00 | 86,39K |
| 2026-07-27 | KRW 41.550,00 | +4,40 % | KRW 40.550,00 | KRW 41.900,00 | KRW 40.300,00 | 102,91K |
| 2026-07-24 | KRW 39.800,00 | -1,85 % | KRW 39.800,00 | KRW 40.600,00 | KRW 39.200,00 | 74,29K |
| 2026-07-23 | KRW 40.550,00 | +7,28 % | KRW 38.050,00 | KRW 41.000,00 | KRW 37.350,00 | 126,43K |
| 2026-07-22 | KRW 37.800,00 | -1,43 % | KRW 38.650,00 | KRW 39.200,00 | KRW 37.800,00 | 79,45K |
| 2026-07-21 | KRW 38.350,00 | -0,13 % | KRW 38.050,00 | KRW 38.650,00 | KRW 37.700,00 | 86,94K |
| 2026-07-20 | KRW 38.400,00 | -4,48 % | KRW 39.100,00 | KRW 40.300,00 | KRW 38.300,00 | 102,13K |
| 2026-07-16 | KRW 40.200,00 | -1,47 % | KRW 40.650,00 | KRW 40.800,00 | KRW 39.650,00 | 58,26K |
| 2026-07-15 | KRW 40.800,00 | +0,74 % | KRW 41.250,00 | KRW 42.650,00 | KRW 40.400,00 | 57,60K |
| 2026-07-14 | KRW 40.500,00 | -2,99 % | KRW 41.450,00 | KRW 42.150,00 | KRW 40.150,00 | 78,51K |
| 2026-07-13 | KRW 41.750,00 | -1,07 % | KRW 42.300,00 | KRW 43.300,00 | KRW 41.700,00 | 117,69K |
| 2026-07-10 | KRW 42.200,00 | +2,80 % | KRW 41.400,00 | KRW 42.950,00 | KRW 41.400,00 | 88,77K |
| 2026-07-09 | KRW 41.050,00 | -2,26 % | KRW 42.000,00 | KRW 42.750,00 | KRW 40.700,00 | 156,29K |
| 2026-07-08 | KRW 42.000,00 | -4,98 % | KRW 44.150,00 | KRW 44.600,00 | KRW 41.300,00 | 111,51K |
| 2026-07-07 | KRW 44.200,00 | +1,49 % | KRW 42.850,00 | KRW 46.250,00 | KRW 42.500,00 | 136,01K |
| 2026-07-06 | KRW 43.550,00 | +2,96 % | KRW 42.100,00 | KRW 44.850,00 | KRW 42.050,00 | 77,83K |
| 2026-07-03 | KRW 42.300,00 | -3,53 % | KRW 44.250,00 | KRW 44.850,00 | KRW 41.800,00 | 117,45K |
| 2026-07-02 | KRW 43.850,00 | -0,34 % | KRW 43.400,00 | KRW 46.600,00 | KRW 43.300,00 | 139,40K |
| 2026-07-01 | KRW 44.000,00 | +5,64 % | KRW 41.750,00 | KRW 44.900,00 | KRW 41.750,00 | 99,65K |
| 2026-06-30 | KRW 41.650,00 | -5,66 % | KRW 43.500,00 | KRW 44.950,00 | KRW 41.600,00 | 91,77K |
| 2026-06-29 | KRW 44.150,00 | +12,92 % | KRW 39.200,00 | KRW 44.400,00 | KRW 39.200,00 | 170,53K |
| 2026-06-26 | KRW 39.100,00 | -4,17 % | KRW 40.800,00 | KRW 40.900,00 | KRW 38.800,00 | 124,42K |
| 2026-06-25 | KRW 40.800,00 | -5,12 % | KRW 42.600,00 | KRW 43.950,00 | KRW 40.800,00 | 103,67K |
| 2026-06-24 | KRW 43.000,00 | +2,75 % | KRW 41.200,00 | KRW 43.200,00 | KRW 41.000,00 | 102,63K |
| 2026-06-23 | KRW 41.850,00 | -4,99 % | KRW 43.500,00 | KRW 44.500,00 | KRW 41.450,00 | 117,98K |
| 2026-06-22 | KRW 44.050,00 | -2,65 % | KRW 44.150,00 | KRW 46.550,00 | KRW 43.450,00 | 105,34K |
| 2026-06-19 | KRW 45.250,00 | -2,90 % | KRW 47.000,00 | KRW 47.350,00 | KRW 44.400,00 | 92,12K |
| 2026-06-18 | KRW 46.600,00 | -3,52 % | KRW 48.650,00 | KRW 49.950,00 | KRW 46.600,00 | 195,49K |
| 2026-06-17 | KRW 48.300,00 | +4,32 % | KRW 46.400,00 | KRW 49.050,00 | KRW 45.350,00 | 140,23K |
| 2026-06-16 | KRW 46.300,00 | +2,89 % | KRW 44.800,00 | KRW 46.950,00 | KRW 44.800,00 | 75,90K |
| 2026-06-15 | KRW 45.000,00 | -1,96 % | KRW 46.100,00 | KRW 46.850,00 | KRW 44.550,00 | 99,56K |
| 2026-06-12 | KRW 45.900,00 | +3,15 % | KRW 44.550,00 | KRW 47.150,00 | KRW 43.800,00 | 183,95K |
| 2026-06-11 | KRW 44.500,00 | +10,01 % | KRW 39.450,00 | KRW 44.700,00 | KRW 39.000,00 | 286,72K |
| 2026-06-10 | KRW 40.450,00 | -1,70 % | KRW 40.600,00 | KRW 41.500,00 | KRW 39.750,00 | 1 |
| 2026-06-09 | KRW 41.150,00 | +1,73 % | KRW 40.350,00 | KRW 42.800,00 | KRW 40.350,00 | 128,75K |
| 2026-06-08 | KRW 40.450,00 | -2,65 % | KRW 39.800,00 | KRW 41.700,00 | KRW 39.250,00 | 140,71K |
| 2026-06-05 | KRW 41.550,00 | -3,93 % | KRW 43.200,00 | KRW 43.200,00 | KRW 41.450,00 | 105,44K |
| 2026-06-04 | KRW 43.250,00 | -0,12 % | KRW 43.300,00 | KRW 43.700,00 | KRW 41.500,00 | 112,48K |
| 2026-06-02 | KRW 43.300,00 | -2,59 % | KRW 43.450,00 | KRW 44.100,00 | KRW 42.500,00 | 161,57K |
| 2026-06-01 | KRW 44.450,00 | -0,34 % | KRW 44.500,00 | KRW 45.350,00 | KRW 43.300,00 | 153,21K |
| 2026-05-29 | KRW 44.600,00 | -2,51 % | KRW 45.750,00 | KRW 46.150,00 | KRW 43.850,00 | 179,75K |
| 2026-05-28 | KRW 45.750,00 | -0,22 % | KRW 45.850,00 | KRW 46.450,00 | KRW 44.600,00 | 118,28K |
| 2026-05-27 | KRW 45.850,00 | -2,65 % | KRW 46.850,00 | KRW 47.050,00 | KRW 45.400,00 | 108,67K |
| 2026-05-26 | KRW 47.100,00 | -2,28 % | KRW 48.900,00 | KRW 49.100,00 | KRW 46.850,00 | 112,88K |
| 2026-05-22 | KRW 48.200,00 | +2,44 % | KRW 47.100,00 | KRW 49.050,00 | KRW 47.050,00 | 108,45K |
| 2026-05-21 | KRW 47.050,00 | +0,43 % | KRW 47.000,00 | KRW 48.200,00 | KRW 46.800,00 | 98,63K |