Y-Biologics Inc. 338840
KRX · Südkorea · Gesundheitstechnologie
KRW 8.520,00-70,00 (-0,81 %)
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 8.520,00 | -0,81 % | KRW 8.530,00 | KRW 8.700,00 | KRW 8.430,00 | 19,97K |
| 2026-10-01 | KRW 8.590,00 | +6,97 % | KRW 8.030,00 | KRW 8.600,00 | KRW 7.950,00 | 39,21K |
| 2026-09-30 | KRW 8.030,00 | 0,00 % | KRW 8.080,00 | KRW 8.350,00 | KRW 7.990,00 | 17,17K |
| 2026-09-29 | KRW 8.030,00 | -1,95 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.000,00 | 17,03K |
| 2026-09-28 | KRW 8.190,00 | -1,80 % | KRW 8.700,00 | KRW 8.820,00 | KRW 7.900,00 | 32,56K |
| 2026-09-23 | KRW 8.340,00 | +4,25 % | KRW 8.080,00 | KRW 8.460,00 | KRW 8.010,00 | 25,33K |
| 2026-09-22 | KRW 8.000,00 | -2,44 % | KRW 8.200,00 | KRW 8.410,00 | KRW 7.970,00 | 36,06K |
| 2026-09-21 | KRW 8.200,00 | -0,24 % | KRW 8.220,00 | KRW 8.280,00 | KRW 8.010,00 | 23,13K |
| 2026-09-18 | KRW 8.220,00 | -0,48 % | KRW 8.260,00 | KRW 8.440,00 | KRW 8.090,00 | 20,36K |
| 2026-09-17 | KRW 8.260,00 | -0,24 % | KRW 8.230,00 | KRW 8.510,00 | KRW 8.200,00 | 11,17K |
| 2026-09-16 | KRW 8.280,00 | -1,43 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.100,00 | 39,05K |
| 2026-09-15 | KRW 8.400,00 | 0,00 % | KRW 8.490,00 | KRW 8.760,00 | KRW 8.300,00 | 19,28K |
| 2026-09-14 | KRW 8.400,00 | -2,33 % | KRW 8.620,00 | KRW 8.670,00 | KRW 8.330,00 | 29,66K |
| 2026-09-11 | KRW 8.600,00 | -2,82 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.510,00 | 15,48K |
| 2026-09-10 | KRW 8.850,00 | -2,21 % | KRW 9.010,00 | KRW 9.070,00 | KRW 8.560,00 | 32,88K |
| 2026-09-09 | KRW 9.050,00 | +2,26 % | KRW 8.870,00 | KRW 9.100,00 | KRW 8.820,00 | 15,94K |
| 2026-09-08 | KRW 8.850,00 | -1,56 % | KRW 8.840,00 | KRW 9.300,00 | KRW 8.810,00 | 31,19K |
| 2026-09-07 | KRW 8.990,00 | +3,57 % | KRW 8.740,00 | KRW 9.280,00 | KRW 8.510,00 | 42,96K |
| 2026-09-04 | KRW 8.680,00 | +2,60 % | KRW 8.280,00 | KRW 8.700,00 | KRW 8.280,00 | 21,51K |
| 2026-09-03 | KRW 8.460,00 | -1,86 % | KRW 8.600,00 | KRW 8.740,00 | KRW 8.300,00 | 26,61K |
| 2026-09-02 | KRW 8.620,00 | -0,81 % | KRW 8.670,00 | KRW 8.880,00 | KRW 8.370,00 | 34,72K |
| 2026-09-01 | KRW 8.690,00 | -0,69 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.550,00 | 30,42K |
| 2026-08-31 | KRW 8.750,00 | -2,23 % | KRW 8.740,00 | KRW 8.900,00 | KRW 8.350,00 | 76,50K |
| 2026-08-28 | KRW 8.950,00 | -0,67 % | KRW 8.930,00 | KRW 9.160,00 | KRW 8.740,00 | 19,95K |
| 2026-08-27 | KRW 9.010,00 | -0,77 % | KRW 9.060,00 | KRW 9.150,00 | KRW 8.840,00 | 18,58K |
| 2026-08-26 | KRW 9.080,00 | +1,00 % | KRW 9.060,00 | KRW 9.320,00 | KRW 8.840,00 | 31,70K |
| 2026-08-25 | KRW 8.990,00 | -4,26 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.610,00 | 61,44K |
| 2026-08-24 | KRW 9.390,00 | +3,41 % | KRW 9.350,00 | KRW 9.560,00 | KRW 9.150,00 | 45,76K |
| 2026-08-21 | KRW 9.080,00 | -8,10 % | KRW 9.490,00 | KRW 9.500,00 | KRW 8.950,00 | 55,07K |
| 2026-08-20 | KRW 9.880,00 | +5,22 % | KRW 9.850,00 | KRW 10.170,00 | KRW 9.490,00 | 97,03K |
| 2026-08-19 | KRW 9.390,00 | +0,75 % | KRW 9.320,00 | KRW 9.610,00 | KRW 9.000,00 | 38,04K |
| 2026-08-18 | KRW 9.320,00 | -8,90 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.250,00 | 70,22K |
| 2026-08-14 | KRW 10.230,00 | -4,93 % | KRW 10.760,00 | KRW 11.080,00 | KRW 10.150,00 | 59,58K |
| 2026-08-13 | KRW 10.760,00 | -1,47 % | KRW 10.920,00 | KRW 11.500,00 | KRW 10.590,00 | 70,18K |
| 2026-08-12 | KRW 10.920,00 | -4,21 % | KRW 11.200,00 | KRW 11.270,00 | KRW 10.750,00 | 58,46K |
| 2026-08-11 | KRW 11.400,00 | +0,62 % | KRW 11.100,00 | KRW 11.980,00 | KRW 10.870,00 | 75,75K |
| 2026-08-10 | KRW 11.330,00 | +13,53 % | KRW 10.000,00 | KRW 11.770,00 | KRW 10.000,00 | 147,15K |
| 2026-08-07 | KRW 9.980,00 | -2,44 % | KRW 10.080,00 | KRW 10.310,00 | KRW 9.510,00 | 48,15K |
| 2026-08-06 | KRW 10.230,00 | +1,69 % | KRW 10.060,00 | KRW 10.390,00 | KRW 9.690,00 | 45,16K |
| 2026-08-05 | KRW 10.060,00 | -1,08 % | KRW 10.180,00 | KRW 10.500,00 | KRW 9.910,00 | 64,11K |
| 2026-08-04 | KRW 10.170,00 | +13,00 % | KRW 8.800,00 | KRW 10.270,00 | KRW 8.800,00 | 104,73K |
| 2026-08-03 | KRW 9.000,00 | +10,02 % | KRW 8.000,00 | KRW 9.280,00 | KRW 8.000,00 | 61,93K |
| 2026-07-31 | KRW 8.180,00 | +8,78 % | KRW 7.590,00 | KRW 8.220,00 | KRW 7.590,00 | 254,30K |
| 2026-07-30 | KRW 7.520,00 | -3,96 % | KRW 7.770,00 | KRW 8.080,00 | KRW 7.230,00 | 147,87K |
| 2026-07-29 | KRW 7.830,00 | -9,16 % | KRW 8.620,00 | KRW 8.890,00 | KRW 7.250,00 | 131,92K |
| 2026-07-28 | KRW 8.620,00 | -7,61 % | KRW 9.300,00 | KRW 9.300,00 | KRW 8.300,00 | 74,61K |
| 2026-07-27 | KRW 9.330,00 | 0,00 % | KRW 9.350,00 | KRW 9.620,00 | KRW 9.070,00 | 36,28K |
| 2026-07-24 | KRW 9.330,00 | -2,71 % | KRW 9.750,00 | KRW 9.800,00 | KRW 9.010,00 | 53,56K |
| 2026-07-23 | KRW 9.590,00 | +8,61 % | KRW 8.980,00 | KRW 9.600,00 | KRW 8.860,00 | 93,57K |
| 2026-07-22 | KRW 8.830,00 | -4,02 % | KRW 9.490,00 | KRW 9.490,00 | KRW 8.810,00 | 93,96K |
| 2026-07-21 | KRW 9.200,00 | -2,44 % | KRW 9.660,00 | KRW 9.660,00 | KRW 8.980,00 | 168,83K |
| 2026-07-20 | KRW 9.430,00 | -6,63 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.300,00 | 45,25K |
| 2026-07-16 | KRW 10.100,00 | -5,70 % | KRW 10.710,00 | KRW 10.770,00 | KRW 10.060,00 | 30,94K |
| 2026-07-15 | KRW 10.710,00 | +9,73 % | KRW 9.890,00 | KRW 10.720,00 | KRW 9.890,00 | 49,82K |
| 2026-07-14 | KRW 9.760,00 | -0,31 % | KRW 9.690,00 | KRW 9.870,00 | KRW 9.000,00 | 99,61K |
| 2026-07-13 | KRW 9.790,00 | -5,59 % | KRW 10.350,00 | KRW 10.660,00 | KRW 9.650,00 | 93,65K |
| 2026-07-10 | KRW 10.370,00 | -0,67 % | KRW 10.290,00 | KRW 11.000,00 | KRW 10.010,00 | 205,94K |
| 2026-07-09 | KRW 10.440,00 | -1,23 % | KRW 10.230,00 | KRW 11.000,00 | KRW 10.230,00 | 34,72K |
| 2026-07-08 | KRW 10.570,00 | -8,64 % | KRW 12.200,00 | KRW 12.200,00 | KRW 10.100,00 | 106,06K |
| 2026-07-07 | KRW 11.570,00 | +1,94 % | KRW 11.100,00 | KRW 12.210,00 | KRW 11.100,00 | 55,94K |
| 2026-07-06 | KRW 11.350,00 | -3,32 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.030,00 | 37,00K |
| 2026-07-03 | KRW 11.740,00 | -3,22 % | KRW 12.130,00 | KRW 12.500,00 | KRW 11.260,00 | 134,95K |
| 2026-07-02 | KRW 12.130,00 | -3,35 % | KRW 12.200,00 | KRW 13.080,00 | KRW 11.920,00 | 72,47K |
| 2026-07-01 | KRW 12.550,00 | +4,58 % | KRW 11.930,00 | KRW 13.200,00 | KRW 11.840,00 | 56,60K |
| 2026-06-30 | KRW 12.000,00 | -1,23 % | KRW 12.160,00 | KRW 12.500,00 | KRW 11.670,00 | 71,86K |
| 2026-06-29 | KRW 12.150,00 | +11,37 % | KRW 10.780,00 | KRW 12.430,00 | KRW 10.780,00 | 267,59K |
| 2026-06-26 | KRW 10.910,00 | -8,40 % | KRW 11.810,00 | KRW 11.930,00 | KRW 10.700,00 | 145,48K |
| 2026-06-25 | KRW 11.910,00 | -7,89 % | KRW 12.930,00 | KRW 13.100,00 | KRW 11.650,00 | 105,30K |
| 2026-06-24 | KRW 12.930,00 | +9,11 % | KRW 11.800,00 | KRW 12.950,00 | KRW 11.680,00 | 87,75K |
| 2026-06-23 | KRW 11.850,00 | -6,25 % | KRW 12.460,00 | KRW 12.780,00 | KRW 11.780,00 | 125,60K |
| 2026-06-22 | KRW 12.640,00 | -4,75 % | KRW 12.870,00 | KRW 13.210,00 | KRW 12.130,00 | 96,62K |
| 2026-06-19 | KRW 13.270,00 | -5,62 % | KRW 14.060,00 | KRW 14.100,00 | KRW 12.900,00 | 87,68K |
| 2026-06-18 | KRW 14.060,00 | -9,81 % | KRW 15.410,00 | KRW 15.410,00 | KRW 13.800,00 | 89,76K |
| 2026-06-17 | KRW 15.590,00 | +8,41 % | KRW 14.400,00 | KRW 16.200,00 | KRW 14.070,00 | 108,78K |
| 2026-06-16 | KRW 14.380,00 | 0,00 % | KRW 14.380,00 | KRW 14.700,00 | KRW 13.960,00 | 72,04K |
| 2026-06-15 | KRW 14.380,00 | +2,79 % | KRW 14.290,00 | KRW 14.760,00 | KRW 13.400,00 | 72,65K |
| 2026-06-12 | KRW 13.990,00 | +3,25 % | KRW 14.060,00 | KRW 14.440,00 | KRW 13.710,00 | 55,81K |
| 2026-06-11 | KRW 13.550,00 | +3,44 % | KRW 12.500,00 | KRW 13.700,00 | KRW 12.500,00 | 83,42K |
| 2026-06-10 | KRW 13.100,00 | -3,96 % | KRW 13.450,00 | KRW 13.900,00 | KRW 12.710,00 | 1 |
| 2026-06-09 | KRW 13.640,00 | -0,80 % | KRW 13.100,00 | KRW 14.300,00 | KRW 12.720,00 | 141,77K |
| 2026-06-08 | KRW 13.750,00 | -7,41 % | KRW 13.510,00 | KRW 14.160,00 | KRW 13.000,00 | 266,78K |
| 2026-06-05 | KRW 14.850,00 | -3,13 % | KRW 15.380,00 | KRW 15.590,00 | KRW 14.670,00 | 92,84K |
| 2026-06-04 | KRW 15.330,00 | -4,49 % | KRW 15.400,00 | KRW 16.000,00 | KRW 15.130,00 | 116,99K |
| 2026-06-02 | KRW 16.050,00 | -4,63 % | KRW 15.930,00 | KRW 16.320,00 | KRW 15.440,00 | 103,44K |
| 2026-06-01 | KRW 16.830,00 | -0,36 % | KRW 16.200,00 | KRW 17.390,00 | KRW 15.300,00 | 263,58K |
| 2026-05-29 | KRW 16.890,00 | -3,76 % | KRW 17.400,00 | KRW 17.890,00 | KRW 16.400,00 | 105,73K |
| 2026-05-28 | KRW 17.550,00 | -3,62 % | KRW 18.240,00 | KRW 18.400,00 | KRW 16.450,00 | 157,10K |
| 2026-05-27 | KRW 18.210,00 | -1,99 % | KRW 18.020,00 | KRW 18.990,00 | KRW 17.300,00 | 117,49K |
| 2026-05-26 | KRW 18.580,00 | +1,92 % | KRW 19.010,00 | KRW 19.590,00 | KRW 18.340,00 | 72,86K |
| 2026-05-22 | KRW 18.230,00 | +0,94 % | KRW 17.750,00 | KRW 19.270,00 | KRW 17.750,00 | 141,78K |