YUNSUNG F&C Co.,Ltd 372170
KRX · Südkorea · Produzierendes Gewerbe
KRW 22.000,00+550,00 (+2,56 %)
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 22.000,00 | +2,56 % | KRW 21.650,00 | KRW 22.400,00 | KRW 21.300,00 | 14,97K |
| 2026-10-01 | KRW 21.450,00 | +6,72 % | KRW 20.000,00 | KRW 21.450,00 | KRW 20.000,00 | 9,30K |
| 2026-09-30 | KRW 20.100,00 | +2,81 % | KRW 20.400,00 | KRW 20.800,00 | KRW 20.000,00 | 8,42K |
| 2026-09-29 | KRW 19.550,00 | -3,93 % | KRW 20.100,00 | KRW 20.150,00 | KRW 19.370,00 | 13,85K |
| 2026-09-28 | KRW 20.350,00 | +2,42 % | KRW 20.400,00 | KRW 20.800,00 | KRW 19.940,00 | 8,98K |
| 2026-09-23 | KRW 19.870,00 | -0,65 % | KRW 20.100,00 | KRW 20.100,00 | KRW 19.830,00 | 4,55K |
| 2026-09-22 | KRW 20.000,00 | -0,99 % | KRW 20.100,00 | KRW 20.500,00 | KRW 19.980,00 | 5,21K |
| 2026-09-21 | KRW 20.200,00 | -1,46 % | KRW 20.500,00 | KRW 20.500,00 | KRW 19.980,00 | 4,43K |
| 2026-09-18 | KRW 20.500,00 | +2,24 % | KRW 20.550,00 | KRW 20.800,00 | KRW 20.300,00 | 3,94K |
| 2026-09-17 | KRW 20.050,00 | -1,23 % | KRW 20.750,00 | KRW 20.750,00 | KRW 19.970,00 | 5,83K |
| 2026-09-16 | KRW 20.300,00 | -0,73 % | KRW 20.750,00 | KRW 20.750,00 | KRW 19.970,00 | 7,43K |
| 2026-09-15 | KRW 20.450,00 | +0,25 % | KRW 21.100,00 | KRW 21.100,00 | KRW 20.250,00 | 10,25K |
| 2026-09-14 | KRW 20.400,00 | -4,45 % | KRW 21.300,00 | KRW 22.000,00 | KRW 20.400,00 | 10,56K |
| 2026-09-11 | KRW 21.350,00 | -2,95 % | KRW 21.350,00 | KRW 21.500,00 | KRW 21.000,00 | 9,27K |
| 2026-09-10 | KRW 22.000,00 | -1,35 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.500,00 | 6,28K |
| 2026-09-09 | KRW 22.300,00 | +3,24 % | KRW 21.250,00 | KRW 22.300,00 | KRW 21.200,00 | 13,59K |
| 2026-09-08 | KRW 21.600,00 | -3,57 % | KRW 22.500,00 | KRW 22.550,00 | KRW 21.600,00 | 14,02K |
| 2026-09-07 | KRW 22.400,00 | +1,13 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.650,00 | 13,45K |
| 2026-09-04 | KRW 22.150,00 | +7,00 % | KRW 22.200,00 | KRW 22.600,00 | KRW 21.750,00 | 39,12K |
| 2026-09-03 | KRW 20.700,00 | 0,00 % | KRW 21.900,00 | KRW 21.900,00 | KRW 20.400,00 | 17,31K |
| 2026-09-02 | KRW 20.700,00 | -6,12 % | KRW 21.200,00 | KRW 21.600,00 | KRW 20.700,00 | 12,65K |
| 2026-09-01 | KRW 22.050,00 | +0,46 % | KRW 22.200,00 | KRW 22.800,00 | KRW 21.600,00 | 10,48K |
| 2026-08-31 | KRW 21.950,00 | +2,09 % | KRW 21.450,00 | KRW 21.950,00 | KRW 20.750,00 | 14,05K |
| 2026-08-28 | KRW 21.500,00 | +0,94 % | KRW 21.500,00 | KRW 21.800,00 | KRW 20.900,00 | 17,09K |
| 2026-08-27 | KRW 21.300,00 | +0,95 % | KRW 21.050,00 | KRW 21.800,00 | KRW 20.650,00 | 14,60K |
| 2026-08-26 | KRW 21.100,00 | +3,18 % | KRW 20.650,00 | KRW 21.350,00 | KRW 20.300,00 | 15,51K |
| 2026-08-25 | KRW 20.450,00 | +0,25 % | KRW 19.760,00 | KRW 20.500,00 | KRW 19.400,00 | 14,75K |
| 2026-08-24 | KRW 20.400,00 | +5,97 % | KRW 19.500,00 | KRW 20.550,00 | KRW 19.400,00 | 13,52K |
| 2026-08-21 | KRW 19.250,00 | -7,00 % | KRW 19.920,00 | KRW 20.050,00 | KRW 19.230,00 | 24,94K |
| 2026-08-20 | KRW 20.700,00 | +2,73 % | KRW 20.950,00 | KRW 21.650,00 | KRW 20.300,00 | 25,66K |
| 2026-08-19 | KRW 20.150,00 | -5,40 % | KRW 20.300,00 | KRW 20.950,00 | KRW 20.050,00 | 24,54K |
| 2026-08-18 | KRW 21.300,00 | -8,58 % | KRW 23.100,00 | KRW 23.400,00 | KRW 21.250,00 | 67,49K |
| 2026-08-14 | KRW 23.300,00 | +29,73 % | KRW 18.250,00 | KRW 23.300,00 | KRW 17.840,00 | 211,63K |
| 2026-08-13 | KRW 17.960,00 | -2,66 % | KRW 18.330,00 | KRW 18.620,00 | KRW 17.960,00 | 24,29K |
| 2026-08-12 | KRW 18.450,00 | -0,11 % | KRW 18.470,00 | KRW 18.570,00 | KRW 18.010,00 | 19,18K |
| 2026-08-11 | KRW 18.470,00 | -4,30 % | KRW 19.200,00 | KRW 19.330,00 | KRW 18.370,00 | 32,71K |
| 2026-08-10 | KRW 19.300,00 | +5,01 % | KRW 18.480,00 | KRW 19.530,00 | KRW 18.030,00 | 42,13K |
| 2026-08-07 | KRW 18.380,00 | -0,38 % | KRW 18.880,00 | KRW 19.430,00 | KRW 18.260,00 | 59,21K |
| 2026-08-06 | KRW 18.450,00 | -10,00 % | KRW 23.400,00 | KRW 23.400,00 | KRW 18.450,00 | 153,75K |
| 2026-08-05 | KRW 20.500,00 | +29,99 % | KRW 20.500,00 | KRW 20.500,00 | KRW 20.500,00 | 2,20K |
| 2026-08-04 | KRW 15.770,00 | +4,30 % | KRW 15.000,00 | KRW 16.200,00 | KRW 14.990,00 | 26,35K |
| 2026-08-03 | KRW 15.120,00 | +3,21 % | KRW 14.330,00 | KRW 15.470,00 | KRW 13.940,00 | 54,68K |
| 2026-07-31 | KRW 14.650,00 | +11,15 % | KRW 14.490,00 | KRW 14.800,00 | KRW 13.200,00 | 49,24K |
| 2026-07-30 | KRW 13.180,00 | +5,78 % | KRW 11.230,00 | KRW 13.500,00 | KRW 11.230,00 | 61,72K |
| 2026-07-29 | KRW 12.460,00 | -8,92 % | KRW 13.680,00 | KRW 14.250,00 | KRW 12.250,00 | 46,38K |
| 2026-07-28 | KRW 13.680,00 | -8,86 % | KRW 14.500,00 | KRW 14.800,00 | KRW 13.620,00 | 20,62K |
| 2026-07-27 | KRW 15.010,00 | 0,00 % | KRW 15.060,00 | KRW 15.460,00 | KRW 14.840,00 | 11,65K |
| 2026-07-24 | KRW 15.010,00 | -4,76 % | KRW 15.310,00 | KRW 15.660,00 | KRW 14.870,00 | 11,79K |
| 2026-07-23 | KRW 15.760,00 | +6,85 % | KRW 14.650,00 | KRW 15.760,00 | KRW 14.650,00 | 16,26K |
| 2026-07-22 | KRW 14.750,00 | -0,94 % | KRW 14.940,00 | KRW 15.600,00 | KRW 14.750,00 | 15,85K |
| 2026-07-21 | KRW 14.890,00 | +1,99 % | KRW 14.460,00 | KRW 15.010,00 | KRW 14.370,00 | 12,82K |
| 2026-07-20 | KRW 14.600,00 | -7,12 % | KRW 15.570,00 | KRW 15.570,00 | KRW 14.600,00 | 21,30K |
| 2026-07-16 | KRW 15.720,00 | -2,60 % | KRW 16.390,00 | KRW 16.390,00 | KRW 15.330,00 | 16,23K |
| 2026-07-15 | KRW 16.140,00 | +5,08 % | KRW 15.920,00 | KRW 16.360,00 | KRW 15.550,00 | 9,24K |
| 2026-07-14 | KRW 15.360,00 | -5,24 % | KRW 16.080,00 | KRW 16.630,00 | KRW 15.000,00 | 23,48K |
| 2026-07-13 | KRW 16.210,00 | -4,65 % | KRW 17.120,00 | KRW 17.560,00 | KRW 16.200,00 | 16,80K |
| 2026-07-10 | KRW 17.000,00 | +10,39 % | KRW 15.250,00 | KRW 17.110,00 | KRW 15.250,00 | 14,37K |
| 2026-07-09 | KRW 15.400,00 | -0,32 % | KRW 14.910,00 | KRW 16.180,00 | KRW 14.910,00 | 22,93K |
| 2026-07-08 | KRW 15.450,00 | -6,36 % | KRW 15.610,00 | KRW 16.500,00 | KRW 15.330,00 | 21,37K |
| 2026-07-07 | KRW 16.500,00 | -4,13 % | KRW 16.760,00 | KRW 17.260,00 | KRW 16.300,00 | 9,11K |
| 2026-07-06 | KRW 17.210,00 | +0,35 % | KRW 17.000,00 | KRW 17.280,00 | KRW 16.140,00 | 6,05K |
| 2026-07-03 | KRW 17.150,00 | +0,29 % | KRW 17.100,00 | KRW 17.610,00 | KRW 16.020,00 | 11,98K |
| 2026-07-02 | KRW 17.100,00 | -4,95 % | KRW 17.660,00 | KRW 18.020,00 | KRW 16.960,00 | 7,11K |
| 2026-07-01 | KRW 17.990,00 | -1,05 % | KRW 18.140,00 | KRW 18.510,00 | KRW 17.670,00 | 10,35K |
| 2026-06-30 | KRW 18.180,00 | -3,14 % | KRW 18.000,00 | KRW 18.930,00 | KRW 18.000,00 | 9,48K |
| 2026-06-29 | KRW 18.770,00 | +14,03 % | KRW 15.710,00 | KRW 19.000,00 | KRW 15.710,00 | 21,66K |
| 2026-06-26 | KRW 16.460,00 | -8,56 % | KRW 18.490,00 | KRW 18.490,00 | KRW 16.010,00 | 18,82K |
| 2026-06-25 | KRW 18.000,00 | -4,05 % | KRW 18.450,00 | KRW 19.230,00 | KRW 17.990,00 | 11,80K |
| 2026-06-24 | KRW 18.760,00 | +2,29 % | KRW 18.200,00 | KRW 18.880,00 | KRW 18.010,00 | 10,38K |
| 2026-06-23 | KRW 18.340,00 | -9,21 % | KRW 20.100,00 | KRW 20.500,00 | KRW 18.130,00 | 25,97K |
| 2026-06-22 | KRW 20.200,00 | -4,04 % | KRW 20.600,00 | KRW 21.200,00 | KRW 20.100,00 | 14,18K |
| 2026-06-19 | KRW 21.050,00 | -5,18 % | KRW 22.050,00 | KRW 22.200,00 | KRW 20.550,00 | 13,85K |
| 2026-06-18 | KRW 22.200,00 | -4,93 % | KRW 23.250,00 | KRW 23.850,00 | KRW 22.150,00 | 7,15K |
| 2026-06-17 | KRW 23.350,00 | +1,74 % | KRW 23.400,00 | KRW 23.800,00 | KRW 22.850,00 | 5,51K |
| 2026-06-16 | KRW 22.950,00 | -2,75 % | KRW 23.700,00 | KRW 23.800,00 | KRW 22.900,00 | 7,94K |
| 2026-06-15 | KRW 23.600,00 | +4,89 % | KRW 23.300,00 | KRW 23.800,00 | KRW 22.850,00 | 7,09K |
| 2026-06-12 | KRW 22.500,00 | +3,45 % | KRW 22.400,00 | KRW 23.550,00 | KRW 22.400,00 | 9,42K |
| 2026-06-11 | KRW 21.750,00 | +1,40 % | KRW 21.000,00 | KRW 21.950,00 | KRW 20.700,00 | 6,46K |
| 2026-06-10 | KRW 21.450,00 | -1,15 % | KRW 21.650,00 | KRW 22.300,00 | KRW 20.850,00 | 8,97K |
| 2026-06-09 | KRW 21.700,00 | +3,33 % | KRW 20.450,00 | KRW 23.500,00 | KRW 20.400,00 | 17,44K |
| 2026-06-08 | KRW 21.000,00 | -9,68 % | KRW 21.050,00 | KRW 22.000,00 | KRW 21.000,00 | 14,43K |
| 2026-06-05 | KRW 23.250,00 | -4,52 % | KRW 23.450,00 | KRW 24.150,00 | KRW 22.850,00 | 12,88K |
| 2026-06-04 | KRW 24.350,00 | +1,04 % | KRW 24.100,00 | KRW 24.850,00 | KRW 23.900,00 | 9,81K |
| 2026-06-02 | KRW 24.100,00 | -6,77 % | KRW 24.850,00 | KRW 25.550,00 | KRW 23.750,00 | 23,47K |
| 2026-06-01 | KRW 25.850,00 | -4,26 % | KRW 26.550,00 | KRW 27.450,00 | KRW 25.550,00 | 25,47K |
| 2026-05-29 | KRW 27.000,00 | -3,91 % | KRW 28.150,00 | KRW 28.450,00 | KRW 26.650,00 | 24,51K |
| 2026-05-28 | KRW 28.100,00 | -1,92 % | KRW 29.050,00 | KRW 29.150,00 | KRW 27.350,00 | 12,67K |
| 2026-05-27 | KRW 28.650,00 | -2,88 % | KRW 29.400,00 | KRW 29.600,00 | KRW 28.300,00 | 13,59K |
| 2026-05-26 | KRW 29.500,00 | -1,67 % | KRW 30.300,00 | KRW 30.800,00 | KRW 29.350,00 | 13,09K |
| 2026-05-22 | KRW 30.000,00 | +4,35 % | KRW 29.950,00 | KRW 30.450,00 | KRW 29.400,00 | 11,55K |