TY Holdings Co. Ltd. 363280
KRX · Südkorea · Elektronische Technologie
KRW 2.060,00+30,00 (+1,48 %)
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 2.060,00 | +1,48 % | KRW 2.030,00 | KRW 2.080,00 | KRW 2.025,00 | 4,40K |
| 2026-10-01 | KRW 2.030,00 | +1,25 % | KRW 2.015,00 | KRW 2.150,00 | KRW 2.005,00 | 19,60K |
| 2026-09-30 | KRW 2.005,00 | -0,25 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.995,00 | 7,05K |
| 2026-09-29 | KRW 2.010,00 | 0,00 % | KRW 1.993,00 | KRW 2.055,00 | KRW 1.987,00 | 7,99K |
| 2026-09-28 | KRW 2.010,00 | -0,50 % | KRW 2.020,00 | KRW 2.050,00 | KRW 1.951,00 | 13,26K |
| 2026-09-23 | KRW 2.020,00 | -1,22 % | KRW 2.025,00 | KRW 2.045,00 | KRW 1.960,00 | 14,47K |
| 2026-09-22 | KRW 2.045,00 | -0,73 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.997,00 | 18,10K |
| 2026-09-21 | KRW 2.060,00 | -0,24 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.005,00 | 15,90K |
| 2026-09-18 | KRW 2.065,00 | -1,43 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.015,00 | 14,49K |
| 2026-09-17 | KRW 2.095,00 | -1,64 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.070,00 | 10,55K |
| 2026-09-16 | KRW 2.130,00 | +1,43 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.075,00 | 12,93K |
| 2026-09-15 | KRW 2.100,00 | -0,94 % | KRW 2.115,00 | KRW 2.285,00 | KRW 2.030,00 | 173,10K |
| 2026-09-14 | KRW 2.120,00 | -0,47 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.060,00 | 2,96K |
| 2026-09-11 | KRW 2.130,00 | 0,00 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.085,00 | 10,11K |
| 2026-09-10 | KRW 2.130,00 | 0,00 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.025,00 | 16,01K |
| 2026-09-09 | KRW 2.130,00 | +1,91 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.055,00 | 23,33K |
| 2026-09-08 | KRW 2.090,00 | +3,21 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.000,00 | 31,13K |
| 2026-09-07 | KRW 2.025,00 | +1,25 % | KRW 2.025,00 | KRW 2.050,00 | KRW 1.985,00 | 16,57K |
| 2026-09-04 | KRW 2.000,00 | +1,21 % | KRW 1.982,00 | KRW 2.030,00 | KRW 1.965,00 | 8,55K |
| 2026-09-03 | KRW 1.976,00 | +0,46 % | KRW 1.969,00 | KRW 1.995,00 | KRW 1.862,00 | 12,13K |
| 2026-09-02 | KRW 1.967,00 | -0,05 % | KRW 1.965,00 | KRW 1.967,00 | KRW 1.947,00 | 2,18K |
| 2026-09-01 | KRW 1.968,00 | +0,15 % | KRW 1.965,00 | KRW 1.969,00 | KRW 1.963,00 | 4,48K |
| 2026-08-31 | KRW 1.965,00 | +0,10 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.945,00 | 14,85K |
| 2026-08-28 | KRW 1.963,00 | 0,00 % | KRW 1.968,00 | KRW 1.974,00 | KRW 1.958,00 | 4,20K |
| 2026-08-27 | KRW 1.963,00 | +0,31 % | KRW 1.965,00 | KRW 1.968,00 | KRW 1.945,00 | 7,24K |
| 2026-08-26 | KRW 1.957,00 | +1,56 % | KRW 1.927,00 | KRW 1.980,00 | KRW 1.925,00 | 15,29K |
| 2026-08-25 | KRW 1.927,00 | +0,63 % | KRW 1.914,00 | KRW 1.927,00 | KRW 1.867,00 | 11,70K |
| 2026-08-24 | KRW 1.915,00 | -0,93 % | KRW 1.933,00 | KRW 1.947,00 | KRW 1.904,00 | 10,44K |
| 2026-08-21 | KRW 1.933,00 | -0,57 % | KRW 1.944,00 | KRW 1.950,00 | KRW 1.916,00 | 36,99K |
| 2026-08-20 | KRW 1.944,00 | +1,25 % | KRW 1.925,00 | KRW 1.950,00 | KRW 1.910,00 | 12,73K |
| 2026-08-19 | KRW 1.920,00 | -0,10 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.890,00 | 3,15K |
| 2026-08-18 | KRW 1.922,00 | -0,16 % | KRW 1.925,00 | KRW 1.947,00 | KRW 1.896,00 | 18,62K |
| 2026-08-14 | KRW 1.925,00 | +0,57 % | KRW 1.914,00 | KRW 1.938,00 | KRW 1.900,00 | 25,99K |
| 2026-08-13 | KRW 1.914,00 | -0,05 % | KRW 1.915,00 | KRW 1.922,00 | KRW 1.880,00 | 27,04K |
| 2026-08-12 | KRW 1.915,00 | -0,10 % | KRW 1.920,00 | KRW 1.926,00 | KRW 1.888,00 | 16,64K |
| 2026-08-11 | KRW 1.917,00 | +2,13 % | KRW 1.879,00 | KRW 1.917,00 | KRW 1.830,00 | 20,90K |
| 2026-08-10 | KRW 1.877,00 | +1,57 % | KRW 1.855,00 | KRW 1.877,00 | KRW 1.840,00 | 10,99K |
| 2026-08-07 | KRW 1.848,00 | +0,65 % | KRW 1.841,00 | KRW 1.862,00 | KRW 1.834,00 | 10,42K |
| 2026-08-06 | KRW 1.836,00 | -0,27 % | KRW 1.841,00 | KRW 1.849,00 | KRW 1.808,00 | 17,72K |
| 2026-08-05 | KRW 1.841,00 | +2,05 % | KRW 1.800,00 | KRW 1.848,00 | KRW 1.800,00 | 35,92K |
| 2026-08-04 | KRW 1.804,00 | +2,27 % | KRW 1.750,00 | KRW 1.808,00 | KRW 1.750,00 | 27,07K |
| 2026-08-03 | KRW 1.764,00 | +0,68 % | KRW 1.720,00 | KRW 1.768,00 | KRW 1.720,00 | 15,97K |
| 2026-07-31 | KRW 1.752,00 | +1,92 % | KRW 1.736,00 | KRW 1.753,00 | KRW 1.635,00 | 45,20K |
| 2026-07-30 | KRW 1.719,00 | +0,17 % | KRW 1.720,00 | KRW 1.740,00 | KRW 1.695,00 | 18,56K |
| 2026-07-29 | KRW 1.716,00 | -3,81 % | KRW 1.784,00 | KRW 1.807,00 | KRW 1.650,00 | 59,78K |
| 2026-07-28 | KRW 1.784,00 | -1,49 % | KRW 1.818,00 | KRW 1.818,00 | KRW 1.725,00 | 12,87K |
| 2026-07-27 | KRW 1.811,00 | +0,11 % | KRW 1.825,00 | KRW 1.835,00 | KRW 1.790,00 | 17,23K |
| 2026-07-24 | KRW 1.809,00 | -0,33 % | KRW 1.800,00 | KRW 1.839,00 | KRW 1.795,00 | 28,84K |
| 2026-07-23 | KRW 1.815,00 | +3,83 % | KRW 1.777,00 | KRW 1.822,00 | KRW 1.717,00 | 61,29K |
| 2026-07-22 | KRW 1.748,00 | +3,99 % | KRW 1.686,00 | KRW 1.810,00 | KRW 1.667,00 | 79,82K |
| 2026-07-21 | KRW 1.681,00 | 0,00 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.653,00 | 26,55K |
| 2026-07-20 | KRW 1.681,00 | -1,47 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.666,00 | 21,35K |
| 2026-07-16 | KRW 1.706,00 | -0,41 % | KRW 1.713,00 | KRW 1.713,00 | KRW 1.684,00 | 19,83K |
| 2026-07-15 | KRW 1.713,00 | +0,82 % | KRW 1.704,00 | KRW 1.715,00 | KRW 1.692,00 | 15,80K |
| 2026-07-14 | KRW 1.699,00 | +0,12 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.679,00 | 91,28K |
| 2026-07-13 | KRW 1.697,00 | -0,18 % | KRW 1.710,00 | KRW 1.714,00 | KRW 1.680,00 | 30,45K |
| 2026-07-10 | KRW 1.700,00 | 0,00 % | KRW 1.700,00 | KRW 1.706,00 | KRW 1.687,00 | 65,76K |
| 2026-07-09 | KRW 1.700,00 | +1,19 % | KRW 1.704,00 | KRW 1.715,00 | KRW 1.677,00 | 18,98K |
| 2026-07-08 | KRW 1.680,00 | -0,59 % | KRW 1.703,00 | KRW 1.706,00 | KRW 1.670,00 | 39,35K |
| 2026-07-07 | KRW 1.690,00 | -0,65 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.677,00 | 29,50K |
| 2026-07-06 | KRW 1.701,00 | +0,29 % | KRW 1.696,00 | KRW 1.730,00 | KRW 1.686,00 | 20,64K |
| 2026-07-03 | KRW 1.696,00 | -1,11 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.680,00 | 37,00K |
| 2026-07-02 | KRW 1.715,00 | -1,94 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.699,00 | 50,75K |
| 2026-07-01 | KRW 1.749,00 | +1,10 % | KRW 1.750,00 | KRW 1.755,00 | KRW 1.730,00 | 13,30K |
| 2026-06-30 | KRW 1.730,00 | -1,14 % | KRW 1.750,00 | KRW 1.764,00 | KRW 1.721,00 | 20,20K |
| 2026-06-29 | KRW 1.750,00 | +2,94 % | KRW 1.738,00 | KRW 1.785,00 | KRW 1.690,00 | 42,77K |
| 2026-06-26 | KRW 1.700,00 | -2,30 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.652,00 | 56,60K |
| 2026-06-25 | KRW 1.740,00 | -0,40 % | KRW 1.788,00 | KRW 1.788,00 | KRW 1.710,00 | 37,12K |
| 2026-06-24 | KRW 1.747,00 | +0,40 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.735,00 | 31,41K |
| 2026-06-23 | KRW 1.740,00 | -3,33 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.710,00 | 71,46K |
| 2026-06-22 | KRW 1.800,00 | -4,86 % | KRW 1.890,00 | KRW 1.920,00 | KRW 1.761,00 | 67,61K |
| 2026-06-19 | KRW 1.892,00 | -5,16 % | KRW 2.000,00 | KRW 2.025,00 | KRW 1.875,00 | 72,37K |
| 2026-06-18 | KRW 1.995,00 | -1,48 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.980,00 | 33,94K |
| 2026-06-17 | KRW 2.025,00 | -0,25 % | KRW 2.025,00 | KRW 2.040,00 | KRW 1.989,00 | 73,18K |
| 2026-06-16 | KRW 2.030,00 | -3,56 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.015,00 | 38,82K |
| 2026-06-15 | KRW 2.105,00 | +3,19 % | KRW 2.040,00 | KRW 2.120,00 | KRW 2.030,00 | 44,44K |
| 2026-06-12 | KRW 2.040,00 | +5,15 % | KRW 1.945,00 | KRW 2.135,00 | KRW 1.943,00 | 152,17K |
| 2026-06-11 | KRW 1.940,00 | +0,41 % | KRW 1.940,00 | KRW 1.950,00 | KRW 1.909,00 | 14,53K |
| 2026-06-10 | KRW 1.932,00 | +0,57 % | KRW 1.920,00 | KRW 1.955,00 | KRW 1.897,00 | 59,24K |
| 2026-06-09 | KRW 1.921,00 | +0,31 % | KRW 1.935,00 | KRW 1.938,00 | KRW 1.888,00 | 92,20K |
| 2026-06-08 | KRW 1.915,00 | -4,25 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.909,00 | 35,76K |
| 2026-06-05 | KRW 2.000,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.960,00 | 38,77K |
| 2026-06-04 | KRW 2.005,00 | -1,23 % | KRW 2.050,00 | KRW 2.075,00 | KRW 1.998,00 | 37,82K |
| 2026-06-02 | KRW 2.030,00 | -1,22 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.987,00 | 96,59K |
| 2026-06-01 | KRW 2.055,00 | -5,95 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.035,00 | 103,33K |
| 2026-05-29 | KRW 2.185,00 | -0,23 % | KRW 2.175,00 | KRW 2.235,00 | KRW 2.120,00 | 52,81K |
| 2026-05-28 | KRW 2.190,00 | -2,01 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.140,00 | 78,00K |
| 2026-05-27 | KRW 2.235,00 | -2,83 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.200,00 | 113,56K |
| 2026-05-26 | KRW 2.300,00 | -7,82 % | KRW 2.495,00 | KRW 2.520,00 | KRW 2.295,00 | 197,75K |
| 2026-05-22 | KRW 2.495,00 | +3,10 % | KRW 2.430,00 | KRW 2.560,00 | KRW 2.405,00 | 67,68K |