YulChon co., Ltd. 146060
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.070,000,00 (0,00 %)
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 1.039,00 | -2,90 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.023,00 | 32,73K |
| 2026-10-01 | KRW 1.070,00 | +0,56 % | KRW 1.052,00 | KRW 1.070,00 | KRW 1.050,00 | 17,33K |
| 2026-09-30 | KRW 1.064,00 | +2,60 % | KRW 1.060,00 | KRW 1.100,00 | KRW 1.036,00 | 41,70K |
| 2026-09-29 | KRW 1.037,00 | -1,61 % | KRW 1.075,00 | KRW 1.075,00 | KRW 1.000,00 | 12,61K |
| 2026-09-28 | KRW 1.054,00 | -0,09 % | KRW 1.047,00 | KRW 1.065,00 | KRW 1.039,00 | 25,43K |
| 2026-09-23 | KRW 1.055,00 | -1,40 % | KRW 1.069,00 | KRW 1.069,00 | KRW 1.038,00 | 23,54K |
| 2026-09-22 | KRW 1.070,00 | 0,00 % | KRW 1.075,00 | KRW 1.102,00 | KRW 1.045,00 | 54,35K |
| 2026-09-21 | KRW 1.070,00 | -1,20 % | KRW 1.089,00 | KRW 1.091,00 | KRW 1.065,00 | 20,38K |
| 2026-09-18 | KRW 1.083,00 | -1,10 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.072,00 | 15,54K |
| 2026-09-17 | KRW 1.095,00 | +1,86 % | KRW 1.076,00 | KRW 1.098,00 | KRW 1.070,00 | 7,27K |
| 2026-09-16 | KRW 1.075,00 | -1,83 % | KRW 1.095,00 | KRW 1.095,00 | KRW 1.067,00 | 34,14K |
| 2026-09-15 | KRW 1.095,00 | -0,45 % | KRW 1.106,00 | KRW 1.124,00 | KRW 1.067,00 | 19,00K |
| 2026-09-14 | KRW 1.100,00 | -1,43 % | KRW 1.113,00 | KRW 1.138,00 | KRW 1.080,00 | 16,83K |
| 2026-09-11 | KRW 1.116,00 | 0,00 % | KRW 1.133,00 | KRW 1.133,00 | KRW 1.095,00 | 15,12K |
| 2026-09-10 | KRW 1.116,00 | -1,24 % | KRW 1.130,00 | KRW 1.145,00 | KRW 1.092,00 | 54,17K |
| 2026-09-09 | KRW 1.130,00 | +2,82 % | KRW 1.090,00 | KRW 1.137,00 | KRW 1.070,00 | 51,84K |
| 2026-09-08 | KRW 1.099,00 | +2,04 % | KRW 1.108,00 | KRW 1.160,00 | KRW 1.060,00 | 74,00K |
| 2026-09-07 | KRW 1.077,00 | +0,75 % | KRW 1.080,00 | KRW 1.086,00 | KRW 1.040,00 | 30,30K |
| 2026-09-04 | KRW 1.069,00 | +0,85 % | KRW 1.050,00 | KRW 1.071,00 | KRW 1.049,00 | 23,75K |
| 2026-09-03 | KRW 1.060,00 | +0,28 % | KRW 1.063,00 | KRW 1.077,00 | KRW 1.040,00 | 22,79K |
| 2026-09-02 | KRW 1.057,00 | -2,13 % | KRW 1.080,00 | KRW 1.080,00 | KRW 1.054,00 | 10,12K |
| 2026-09-01 | KRW 1.080,00 | +2,86 % | KRW 1.040,00 | KRW 1.084,00 | KRW 1.040,00 | 17,37K |
| 2026-08-31 | KRW 1.050,00 | +0,38 % | KRW 1.046,00 | KRW 1.050,00 | KRW 1.025,00 | 18,23K |
| 2026-08-28 | KRW 1.046,00 | +0,29 % | KRW 1.038,00 | KRW 1.048,00 | KRW 1.031,00 | 14,10K |
| 2026-08-27 | KRW 1.043,00 | -0,19 % | KRW 1.045,00 | KRW 1.049,00 | KRW 1.024,00 | 23,08K |
| 2026-08-26 | KRW 1.045,00 | -0,19 % | KRW 1.038,00 | KRW 1.052,00 | KRW 1.024,00 | 13,83K |
| 2026-08-25 | KRW 1.047,00 | +1,26 % | KRW 1.034,00 | KRW 1.056,00 | KRW 1.011,00 | 19,63K |
| 2026-08-24 | KRW 1.034,00 | -1,24 % | KRW 1.047,00 | KRW 1.060,00 | KRW 1.005,00 | 58,59K |
| 2026-08-21 | KRW 1.047,00 | -4,38 % | KRW 1.091,00 | KRW 1.091,00 | KRW 1.014,00 | 49,49K |
| 2026-08-20 | KRW 1.095,00 | -0,82 % | KRW 1.095,00 | KRW 1.112,00 | KRW 1.070,00 | 35,93K |
| 2026-08-19 | KRW 1.104,00 | +0,91 % | KRW 1.085,00 | KRW 1.117,00 | KRW 1.063,00 | 63,13K |
| 2026-08-18 | KRW 1.094,00 | +1,77 % | KRW 1.075,00 | KRW 1.120,00 | KRW 1.053,00 | 132,03K |
| 2026-08-14 | KRW 1.075,00 | -1,47 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.054,00 | 57,62K |
| 2026-08-13 | KRW 1.091,00 | -0,46 % | KRW 1.096,00 | KRW 1.096,00 | KRW 1.060,00 | 33,72K |
| 2026-08-12 | KRW 1.096,00 | +0,64 % | KRW 1.114,00 | KRW 1.114,00 | KRW 1.067,00 | 83,20K |
| 2026-08-11 | KRW 1.089,00 | +2,54 % | KRW 1.058,00 | KRW 1.094,00 | KRW 1.051,00 | 59,16K |
| 2026-08-10 | KRW 1.062,00 | +2,91 % | KRW 1.032,00 | KRW 1.087,00 | KRW 1.027,00 | 43,00K |
| 2026-08-07 | KRW 1.032,00 | -0,19 % | KRW 1.029,00 | KRW 1.059,00 | KRW 1.001,00 | 45,45K |
| 2026-08-06 | KRW 1.034,00 | +0,19 % | KRW 1.032,00 | KRW 1.048,00 | KRW 1.010,00 | 64,64K |
| 2026-08-05 | KRW 1.032,00 | +1,38 % | KRW 1.010,00 | KRW 1.068,00 | KRW 1.010,00 | 66,94K |
| 2026-08-04 | KRW 1.018,00 | +3,35 % | KRW 998,00 | KRW 1.022,00 | KRW 986,00 | 44,03K |
| 2026-08-03 | KRW 985,00 | +2,82 % | KRW 958,00 | KRW 1.000,00 | KRW 931,00 | 58,64K |
| 2026-07-31 | KRW 958,00 | +6,44 % | KRW 909,00 | KRW 998,00 | KRW 909,00 | 38,30K |
| 2026-07-30 | KRW 900,00 | -4,56 % | KRW 943,00 | KRW 968,00 | KRW 896,00 | 57,43K |
| 2026-07-29 | KRW 943,00 | -7,19 % | KRW 1.017,00 | KRW 1.035,00 | KRW 890,00 | 120,32K |
| 2026-07-28 | KRW 1.016,00 | -6,70 % | KRW 1.018,00 | KRW 1.087,00 | KRW 1.009,00 | 76,53K |
| 2026-07-27 | KRW 1.089,00 | +2,35 % | KRW 1.055,00 | KRW 1.114,00 | KRW 1.054,00 | 68,23K |
| 2026-07-24 | KRW 1.064,00 | -1,30 % | KRW 1.067,00 | KRW 1.098,00 | KRW 1.045,00 | 79,78K |
| 2026-07-23 | KRW 1.078,00 | -0,37 % | KRW 1.108,00 | KRW 1.108,00 | KRW 1.059,00 | 80,40K |
| 2026-07-22 | KRW 1.082,00 | +1,88 % | KRW 1.054,00 | KRW 1.099,00 | KRW 1.029,00 | 97,68K |
| 2026-07-21 | KRW 1.062,00 | +3,11 % | KRW 1.030,00 | KRW 1.074,00 | KRW 980,00 | 106,78K |
| 2026-07-20 | KRW 1.030,00 | -4,19 % | KRW 1.093,00 | KRW 1.093,00 | KRW 984,00 | 153,47K |
| 2026-07-16 | KRW 1.075,00 | +1,32 % | KRW 1.074,00 | KRW 1.138,00 | KRW 1.027,00 | 390,44K |
| 2026-07-15 | KRW 1.061,00 | +3,71 % | KRW 1.037,00 | KRW 1.070,00 | KRW 1.030,00 | 209,33K |
| 2026-07-14 | KRW 1.023,00 | +5,14 % | KRW 1.002,00 | KRW 1.198,00 | KRW 975,00 | 1,68M |
| 2026-07-13 | KRW 973,00 | 0,00 % | KRW 1.002,00 | KRW 1.021,00 | KRW 964,00 | 164,10K |
| 2026-07-10 | KRW 973,00 | +5,53 % | KRW 923,00 | KRW 980,00 | KRW 923,00 | 83,40K |
| 2026-07-09 | KRW 922,00 | -3,25 % | KRW 1.000,00 | KRW 1.000,00 | KRW 906,00 | 139,37K |
| 2026-07-08 | KRW 953,00 | +2,03 % | KRW 932,00 | KRW 973,00 | KRW 915,00 | 123,77K |
| 2026-07-07 | KRW 934,00 | +2,19 % | KRW 919,00 | KRW 968,00 | KRW 895,00 | 140,43K |
| 2026-07-06 | KRW 914,00 | -1,40 % | KRW 928,00 | KRW 949,00 | KRW 901,00 | 74,51K |
| 2026-07-03 | KRW 927,00 | +1,87 % | KRW 917,00 | KRW 945,00 | KRW 885,00 | 145,92K |
| 2026-07-02 | KRW 910,00 | -3,19 % | KRW 943,00 | KRW 957,00 | KRW 900,00 | 140,39K |
| 2026-07-01 | KRW 940,00 | +0,21 % | KRW 940,00 | KRW 990,00 | KRW 900,00 | 94,16K |
| 2026-06-30 | KRW 938,00 | -3,30 % | KRW 970,00 | KRW 992,00 | KRW 930,00 | 167,81K |
| 2026-06-29 | KRW 970,00 | +0,41 % | KRW 913,00 | KRW 986,00 | KRW 898,00 | 147,71K |
| 2026-06-26 | KRW 966,00 | -5,20 % | KRW 990,00 | KRW 1.055,00 | KRW 956,00 | 269,36K |
| 2026-06-25 | KRW 1.019,00 | -7,11 % | KRW 1.108,00 | KRW 1.108,00 | KRW 1.009,00 | 554,81K |
| 2026-06-24 | KRW 1.097,00 | -7,03 % | KRW 1.191,00 | KRW 1.240,00 | KRW 1.097,00 | 1,29M |
| 2026-06-23 | KRW 1.180,00 | -7,81 % | KRW 1.280,00 | KRW 1.380,00 | KRW 1.162,00 | 3,53M |
| 2026-06-22 | KRW 1.280,00 | +9,03 % | KRW 1.140,00 | KRW 1.510,00 | KRW 1.083,00 | 7,62M |
| 2026-06-19 | KRW 1.174,00 | -13,55 % | KRW 1.372,00 | KRW 1.386,00 | KRW 1.171,00 | 2,91M |
| 2026-06-18 | KRW 1.358,00 | +10,86 % | KRW 1.346,00 | KRW 1.585,00 | KRW 1.332,00 | 10,87M |
| 2026-06-17 | KRW 1.225,00 | +29,90 % | KRW 948,00 | KRW 1.225,00 | KRW 948,00 | 1,31M |
| 2026-06-16 | KRW 943,00 | +1,84 % | KRW 926,00 | KRW 948,00 | KRW 918,00 | 44,54K |
| 2026-06-15 | KRW 926,00 | +3,12 % | KRW 906,00 | KRW 934,00 | KRW 906,00 | 37,82K |
| 2026-06-12 | KRW 898,00 | +0,11 % | KRW 901,00 | KRW 933,00 | KRW 891,00 | 51,69K |
| 2026-06-11 | KRW 897,00 | +1,93 % | KRW 880,00 | KRW 897,00 | KRW 863,00 | 36,63K |
| 2026-06-10 | KRW 880,00 | +0,11 % | KRW 879,00 | KRW 940,00 | KRW 874,00 | 144,10K |
| 2026-06-09 | KRW 879,00 | +2,57 % | KRW 857,00 | KRW 900,00 | KRW 857,00 | 84,51K |
| 2026-06-08 | KRW 857,00 | -12,28 % | KRW 977,00 | KRW 977,00 | KRW 855,00 | 81,00K |
| 2026-06-05 | KRW 977,00 | +0,83 % | KRW 969,00 | KRW 984,00 | KRW 949,00 | 109,98K |
| 2026-06-04 | KRW 969,00 | -0,21 % | KRW 971,00 | KRW 1.018,00 | KRW 945,00 | 130,99K |
| 2026-06-02 | KRW 971,00 | -1,82 % | KRW 991,00 | KRW 1.069,00 | KRW 930,00 | 243,75K |
| 2026-06-01 | KRW 989,00 | -7,40 % | KRW 1.061,00 | KRW 1.209,00 | KRW 989,00 | 416,89K |
| 2026-05-29 | KRW 1.068,00 | -3,44 % | KRW 1.107,00 | KRW 1.108,00 | KRW 1.044,00 | 137,31K |
| 2026-05-28 | KRW 1.106,00 | -0,09 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.090,00 | 96,22K |
| 2026-05-27 | KRW 1.107,00 | -5,55 % | KRW 1.172,00 | KRW 1.179,00 | KRW 1.103,00 | 120,08K |
| 2026-05-26 | KRW 1.172,00 | -5,25 % | KRW 1.245,00 | KRW 1.245,00 | KRW 1.170,00 | 78,36K |
| 2026-05-22 | KRW 1.237,00 | +5,28 % | KRW 1.185,00 | KRW 1.248,00 | KRW 1.180,00 | 44,44K |