YC Corporation 232140
KRX · Südkorea · Elektronische Technologie
KRW 16.000,00+1.390,00 (+9,51 %)
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 16.000,00 | +9,51 % | KRW 14.550,00 | KRW 16.000,00 | KRW 14.520,00 | 4,46M |
| 2026-09-30 | KRW 14.610,00 | +2,67 % | KRW 14.450,00 | KRW 15.450,00 | KRW 14.230,00 | 2,80M |
| 2026-09-29 | KRW 14.230,00 | +2,30 % | KRW 13.750,00 | KRW 14.230,00 | KRW 13.500,00 | 1,82M |
| 2026-09-28 | KRW 13.910,00 | -2,39 % | KRW 14.300,00 | KRW 14.300,00 | KRW 13.760,00 | 1,41M |
| 2026-09-23 | KRW 14.250,00 | -0,42 % | KRW 14.450,00 | KRW 14.490,00 | KRW 14.050,00 | 1,78M |
| 2026-09-22 | KRW 14.310,00 | +0,42 % | KRW 14.310,00 | KRW 15.550,00 | KRW 13.920,00 | 7,90M |
| 2026-09-21 | KRW 14.250,00 | +19,65 % | KRW 12.020,00 | KRW 14.440,00 | KRW 11.960,00 | 11,25M |
| 2026-09-18 | KRW 11.910,00 | -0,17 % | KRW 12.190,00 | KRW 12.250,00 | KRW 11.770,00 | 1,06M |
| 2026-09-17 | KRW 11.930,00 | +0,34 % | KRW 12.000,00 | KRW 12.220,00 | KRW 11.860,00 | 1,04M |
| 2026-09-16 | KRW 11.890,00 | +1,80 % | KRW 11.680,00 | KRW 11.920,00 | KRW 11.350,00 | 930,29K |
| 2026-09-15 | KRW 11.680,00 | +2,46 % | KRW 11.230,00 | KRW 12.050,00 | KRW 11.180,00 | 1,21M |
| 2026-09-14 | KRW 11.400,00 | -1,30 % | KRW 11.200,00 | KRW 11.660,00 | KRW 11.000,00 | 779,26K |
| 2026-09-11 | KRW 11.550,00 | -5,33 % | KRW 11.820,00 | KRW 12.170,00 | KRW 11.510,00 | 1,51M |
| 2026-09-10 | KRW 12.200,00 | +3,74 % | KRW 11.710,00 | KRW 12.200,00 | KRW 11.500,00 | 3,89M |
| 2026-09-09 | KRW 11.760,00 | +2,35 % | KRW 11.500,00 | KRW 12.380,00 | KRW 11.500,00 | 1,72M |
| 2026-09-08 | KRW 11.490,00 | -3,69 % | KRW 11.930,00 | KRW 12.140,00 | KRW 11.490,00 | 1,35M |
| 2026-09-07 | KRW 11.930,00 | +1,71 % | KRW 12.100,00 | KRW 12.150,00 | KRW 11.840,00 | 1,31M |
| 2026-09-04 | KRW 11.730,00 | -0,17 % | KRW 11.910,00 | KRW 11.930,00 | KRW 11.420,00 | 1,59M |
| 2026-09-03 | KRW 11.750,00 | -2,49 % | KRW 12.410,00 | KRW 12.730,00 | KRW 11.650,00 | 2,77M |
| 2026-09-02 | KRW 12.050,00 | +7,88 % | KRW 10.800,00 | KRW 12.815,00 | KRW 10.710,00 | 5,16M |
| 2026-09-01 | KRW 11.170,00 | +3,33 % | KRW 10.820,00 | KRW 11.290,00 | KRW 10.820,00 | 1,62M |
| 2026-08-31 | KRW 10.810,00 | -4,76 % | KRW 10.930,00 | KRW 11.000,00 | KRW 10.460,00 | 2,31M |
| 2026-08-28 | KRW 11.350,00 | -9,13 % | KRW 12.520,00 | KRW 12.720,00 | KRW 11.270,00 | 3,25M |
| 2026-08-27 | KRW 12.490,00 | +2,21 % | KRW 12.410,00 | KRW 14.760,00 | KRW 11.870,00 | 9,89M |
| 2026-08-26 | KRW 12.220,00 | +4,44 % | KRW 11.600,00 | KRW 12.360,00 | KRW 11.460,00 | 1,74M |
| 2026-08-25 | KRW 11.700,00 | +19,02 % | KRW 9.700,00 | KRW 11.860,00 | KRW 9.230,00 | 1,65M |
| 2026-08-24 | KRW 9.830,00 | -1,40 % | KRW 10.000,00 | KRW 10.170,00 | KRW 9.750,00 | 426,16K |
| 2026-08-21 | KRW 9.970,00 | -6,30 % | KRW 10.590,00 | KRW 10.590,00 | KRW 9.910,00 | 393,21K |
| 2026-08-20 | KRW 10.640,00 | +4,01 % | KRW 10.640,00 | KRW 10.760,00 | KRW 10.390,00 | 438,76K |
| 2026-08-19 | KRW 10.230,00 | -3,58 % | KRW 10.110,00 | KRW 10.590,00 | KRW 10.000,00 | 414,83K |
| 2026-08-18 | KRW 10.610,00 | -4,41 % | KRW 11.130,00 | KRW 11.500,00 | KRW 10.500,00 | 809,26K |
| 2026-08-14 | KRW 11.100,00 | +2,49 % | KRW 10.950,00 | KRW 11.430,00 | KRW 10.530,00 | 944,54K |
| 2026-08-13 | KRW 10.830,00 | +0,74 % | KRW 10.830,00 | KRW 11.110,00 | KRW 10.680,00 | 587,47K |
| 2026-08-12 | KRW 10.750,00 | +2,09 % | KRW 10.530,00 | KRW 10.890,00 | KRW 10.310,00 | 566,54K |
| 2026-08-11 | KRW 10.530,00 | +3,03 % | KRW 10.150,00 | KRW 10.670,00 | KRW 9.920,00 | 619,58K |
| 2026-08-10 | KRW 10.220,00 | +11,09 % | KRW 9.340,00 | KRW 10.220,00 | KRW 9.220,00 | 700,36K |
| 2026-08-07 | KRW 9.200,00 | -1,71 % | KRW 9.430,00 | KRW 9.670,00 | KRW 8.920,00 | 352,78K |
| 2026-08-06 | KRW 9.360,00 | -2,40 % | KRW 9.400,00 | KRW 9.670,00 | KRW 9.120,00 | 341,36K |
| 2026-08-05 | KRW 9.590,00 | +4,81 % | KRW 9.550,00 | KRW 9.720,00 | KRW 9.170,00 | 578,61K |
| 2026-08-04 | KRW 9.150,00 | +4,69 % | KRW 8.870,00 | KRW 9.190,00 | KRW 8.680,00 | 489,26K |
| 2026-08-03 | KRW 8.740,00 | +1,16 % | KRW 8.550,00 | KRW 9.040,00 | KRW 8.070,00 | 667,92K |
| 2026-07-31 | KRW 8.640,00 | +21,01 % | KRW 7.850,00 | KRW 8.640,00 | KRW 7.710,00 | 1,17M |
| 2026-07-30 | KRW 7.140,00 | -2,86 % | KRW 7.050,00 | KRW 7.600,00 | KRW 7.050,00 | 711,86K |
| 2026-07-29 | KRW 7.350,00 | -10,15 % | KRW 8.250,00 | KRW 8.470,00 | KRW 6.820,00 | 1,28M |
| 2026-07-28 | KRW 8.180,00 | -13,99 % | KRW 9.120,00 | KRW 9.230,00 | KRW 7.610,00 | 825,01K |
| 2026-07-27 | KRW 9.510,00 | +4,74 % | KRW 9.290,00 | KRW 9.800,00 | KRW 9.185,00 | 544,69K |
| 2026-07-24 | KRW 9.080,00 | -6,49 % | KRW 9.670,00 | KRW 9.680,00 | KRW 9.040,00 | 723,93K |
| 2026-07-23 | KRW 9.710,00 | +3,85 % | KRW 9.400,00 | KRW 9.730,00 | KRW 9.150,00 | 753,87K |
| 2026-07-22 | KRW 9.350,00 | -2,91 % | KRW 9.900,00 | KRW 10.120,00 | KRW 9.330,00 | 742,74K |
| 2026-07-21 | KRW 9.630,00 | +1,80 % | KRW 9.440,00 | KRW 9.720,00 | KRW 9.170,00 | 441,83K |
| 2026-07-20 | KRW 9.460,00 | -5,21 % | KRW 9.600,00 | KRW 10.150,00 | KRW 9.390,00 | 519,06K |
| 2026-07-16 | KRW 9.980,00 | -8,02 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.800,00 | 601,79K |
| 2026-07-15 | KRW 10.850,00 | +9,05 % | KRW 10.300,00 | KRW 11.030,00 | KRW 10.280,00 | 972,55K |
| 2026-07-14 | KRW 9.950,00 | -1,29 % | KRW 10.080,00 | KRW 10.320,00 | KRW 9.410,00 | 810,29K |
| 2026-07-13 | KRW 10.080,00 | -6,49 % | KRW 10.920,00 | KRW 11.300,00 | KRW 10.050,00 | 830,11K |
| 2026-07-10 | KRW 10.780,00 | +7,91 % | KRW 10.270,00 | KRW 11.150,00 | KRW 10.240,00 | 971,29K |
| 2026-07-09 | KRW 9.990,00 | -1,67 % | KRW 10.100,00 | KRW 10.550,00 | KRW 9.800,00 | 762,38K |
| 2026-07-08 | KRW 10.160,00 | -7,64 % | KRW 10.600,00 | KRW 11.230,00 | KRW 10.100,00 | 666,05K |
| 2026-07-07 | KRW 11.000,00 | -5,82 % | KRW 11.670,00 | KRW 11.890,00 | KRW 10.740,00 | 509,49K |
| 2026-07-06 | KRW 11.680,00 | -3,07 % | KRW 12.050,00 | KRW 12.050,00 | KRW 11.070,00 | 531,41K |
| 2026-07-03 | KRW 12.050,00 | +4,33 % | KRW 11.670,00 | KRW 12.070,00 | KRW 11.000,00 | 542,61K |
| 2026-07-02 | KRW 11.550,00 | -14,00 % | KRW 13.010,00 | KRW 13.020,00 | KRW 11.500,00 | 830,69K |
| 2026-07-01 | KRW 13.430,00 | +2,13 % | KRW 13.290,00 | KRW 14.310,00 | KRW 12.940,00 | 735,76K |
| 2026-06-30 | KRW 13.150,00 | +0,08 % | KRW 13.120,00 | KRW 13.710,00 | KRW 12.960,00 | 474,51K |
| 2026-06-29 | KRW 13.140,00 | +4,78 % | KRW 12.550,00 | KRW 13.320,00 | KRW 12.540,00 | 556,91K |
| 2026-06-26 | KRW 12.540,00 | -1,65 % | KRW 12.630,00 | KRW 13.290,00 | KRW 12.210,00 | 759,06K |
| 2026-06-25 | KRW 12.750,00 | -1,70 % | KRW 13.370,00 | KRW 13.700,00 | KRW 12.550,00 | 614,94K |
| 2026-06-24 | KRW 12.970,00 | -1,52 % | KRW 13.370,00 | KRW 13.800,00 | KRW 12.660,00 | 594,71K |
| 2026-06-23 | KRW 13.170,00 | -10,71 % | KRW 14.760,00 | KRW 15.000,00 | KRW 13.000,00 | 747,20K |
| 2026-06-22 | KRW 14.750,00 | +2,43 % | KRW 14.400,00 | KRW 15.140,00 | KRW 14.080,00 | 681,55K |
| 2026-06-19 | KRW 14.400,00 | -4,70 % | KRW 15.380,00 | KRW 15.450,00 | KRW 13.960,00 | 719,17K |
| 2026-06-18 | KRW 15.110,00 | -3,14 % | KRW 15.580,00 | KRW 15.850,00 | KRW 14.870,00 | 540,09K |
| 2026-06-17 | KRW 15.600,00 | +1,63 % | KRW 15.250,00 | KRW 15.940,00 | KRW 15.100,00 | 830,53K |
| 2026-06-16 | KRW 15.350,00 | -5,01 % | KRW 16.200,00 | KRW 16.250,00 | KRW 15.310,00 | 887,31K |
| 2026-06-15 | KRW 16.160,00 | +1,13 % | KRW 16.500,00 | KRW 16.890,00 | KRW 15.940,00 | 964,90K |
| 2026-06-12 | KRW 15.980,00 | +6,89 % | KRW 15.750,00 | KRW 16.460,00 | KRW 15.380,00 | 2,23M |
| 2026-06-11 | KRW 14.950,00 | +4,84 % | KRW 13.960,00 | KRW 15.400,00 | KRW 13.720,00 | 975,83K |
| 2026-06-10 | KRW 14.260,00 | -1,99 % | KRW 14.020,00 | KRW 14.965,00 | KRW 13.900,00 | 121 |
| 2026-06-09 | KRW 14.550,00 | +11,07 % | KRW 13.310,00 | KRW 14.780,00 | KRW 13.310,00 | 1,11M |
| 2026-06-08 | KRW 13.100,00 | -12,20 % | KRW 13.980,00 | KRW 14.270,00 | KRW 12.760,00 | 1,22M |
| 2026-06-05 | KRW 14.920,00 | -6,69 % | KRW 15.670,00 | KRW 15.670,00 | KRW 14.550,00 | 791,02K |
| 2026-06-04 | KRW 15.990,00 | +4,58 % | KRW 15.290,00 | KRW 16.680,00 | KRW 15.290,00 | 849,62K |
| 2026-06-02 | KRW 15.290,00 | -3,65 % | KRW 15.760,00 | KRW 16.090,00 | KRW 14.980,00 | 912,23K |
| 2026-06-01 | KRW 15.870,00 | -1,86 % | KRW 16.300,00 | KRW 16.850,00 | KRW 15.400,00 | 1,75M |
| 2026-05-29 | KRW 16.170,00 | -5,66 % | KRW 17.350,00 | KRW 17.370,00 | KRW 15.850,00 | 864,93K |
| 2026-05-28 | KRW 17.140,00 | -5,15 % | KRW 18.070,00 | KRW 18.070,00 | KRW 16.270,00 | 882,53K |
| 2026-05-27 | KRW 18.070,00 | -5,93 % | KRW 19.710,00 | KRW 19.990,00 | KRW 17.960,00 | 958,07K |
| 2026-05-26 | KRW 19.210,00 | +0,63 % | KRW 19.700,00 | KRW 20.150,00 | KRW 19.150,00 | 774,74K |
| 2026-05-22 | KRW 19.090,00 | +3,47 % | KRW 18.290,00 | KRW 19.680,00 | KRW 18.290,00 | 788,39K |
| 2026-05-21 | KRW 18.450,00 | +8,85 % | KRW 17.450,00 | KRW 18.810,00 | KRW 17.450,00 | 833,16K |