Yuilrobotics Co., Ltd. 388720
KRX · Südkorea · Produzierendes Gewerbe
KRW 70.100,00+300,00 (+0,43 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 69.800,00 | +4,18 % | KRW 66.600,00 | KRW 69.900,00 | KRW 66.100,00 | 24,26K |
| 2026-09-30 | KRW 67.000,00 | -0,15 % | KRW 66.700,00 | KRW 67.700,00 | KRW 66.400,00 | 18,01K |
| 2026-09-29 | KRW 67.100,00 | -1,03 % | KRW 68.600,00 | KRW 68.600,00 | KRW 65.900,00 | 19,32K |
| 2026-09-28 | KRW 67.800,00 | -1,60 % | KRW 68.400,00 | KRW 69.800,00 | KRW 67.300,00 | 14,47K |
| 2026-09-23 | KRW 68.900,00 | +0,88 % | KRW 70.600,00 | KRW 70.800,00 | KRW 68.300,00 | 13,38K |
| 2026-09-22 | KRW 68.300,00 | -1,59 % | KRW 69.500,00 | KRW 70.800,00 | KRW 68.300,00 | 16,25K |
| 2026-09-21 | KRW 69.400,00 | +0,29 % | KRW 69.200,00 | KRW 70.500,00 | KRW 67.800,00 | 20,10K |
| 2026-09-18 | KRW 69.200,00 | -0,57 % | KRW 71.300,00 | KRW 71.300,00 | KRW 69.100,00 | 17,77K |
| 2026-09-17 | KRW 69.600,00 | +1,90 % | KRW 69.000,00 | KRW 70.400,00 | KRW 68.000,00 | 15,50K |
| 2026-09-16 | KRW 68.300,00 | -1,73 % | KRW 68.900,00 | KRW 69.800,00 | KRW 67.400,00 | 15,67K |
| 2026-09-15 | KRW 69.500,00 | +4,20 % | KRW 67.200,00 | KRW 71.600,00 | KRW 66.800,00 | 44,78K |
| 2026-09-14 | KRW 66.700,00 | -2,91 % | KRW 66.600,00 | KRW 67.900,00 | KRW 64.600,00 | 34,66K |
| 2026-09-11 | KRW 68.700,00 | -3,65 % | KRW 68.300,00 | KRW 69.300,00 | KRW 67.600,00 | 36,92K |
| 2026-09-10 | KRW 71.300,00 | +7,54 % | KRW 79.200,00 | KRW 80.200,00 | KRW 70.200,00 | 218,76K |
| 2026-09-09 | KRW 66.300,00 | +3,27 % | KRW 63.900,00 | KRW 67.400,00 | KRW 63.900,00 | 20,29K |
| 2026-09-08 | KRW 64.200,00 | -3,02 % | KRW 65.700,00 | KRW 66.700,00 | KRW 64.200,00 | 16,99K |
| 2026-09-07 | KRW 66.200,00 | +1,85 % | KRW 66.500,00 | KRW 68.900,00 | KRW 65.600,00 | 20,90K |
| 2026-09-04 | KRW 65.000,00 | +4,00 % | KRW 63.700,00 | KRW 67.200,00 | KRW 63.700,00 | 29,94K |
| 2026-09-03 | KRW 62.500,00 | -1,11 % | KRW 64.200,00 | KRW 64.700,00 | KRW 62.000,00 | 16,10K |
| 2026-09-02 | KRW 63.200,00 | -3,22 % | KRW 64.600,00 | KRW 64.800,00 | KRW 62.700,00 | 14,69K |
| 2026-09-01 | KRW 65.300,00 | -1,66 % | KRW 66.600,00 | KRW 68.300,00 | KRW 65.000,00 | 23,65K |
| 2026-08-31 | KRW 66.400,00 | -0,90 % | KRW 66.200,00 | KRW 67.200,00 | KRW 63.500,00 | 18,94K |
| 2026-08-28 | KRW 67.000,00 | -2,05 % | KRW 67.700,00 | KRW 68.300,00 | KRW 66.600,00 | 8,81K |
| 2026-08-27 | KRW 68.400,00 | +2,09 % | KRW 66.600,00 | KRW 69.000,00 | KRW 66.600,00 | 16,55K |
| 2026-08-26 | KRW 67.000,00 | -0,45 % | KRW 66.300,00 | KRW 67.800,00 | KRW 65.800,00 | 20,77K |
| 2026-08-25 | KRW 67.300,00 | +1,20 % | KRW 66.700,00 | KRW 67.400,00 | KRW 63.600,00 | 14,30K |
| 2026-08-24 | KRW 66.500,00 | -1,48 % | KRW 67.500,00 | KRW 68.900,00 | KRW 66.000,00 | 15,61K |
| 2026-08-21 | KRW 67.500,00 | -3,98 % | KRW 68.200,00 | KRW 69.300,00 | KRW 66.700,00 | 15,34K |
| 2026-08-20 | KRW 70.300,00 | +0,29 % | KRW 72.000,00 | KRW 72.500,00 | KRW 68.000,00 | 11,80K |
| 2026-08-19 | KRW 70.100,00 | +0,57 % | KRW 68.200,00 | KRW 71.700,00 | KRW 67.000,00 | 22,41K |
| 2026-08-18 | KRW 69.700,00 | -5,94 % | KRW 75.300,00 | KRW 75.500,00 | KRW 69.100,00 | 28,71K |
| 2026-08-14 | KRW 74.100,00 | +2,07 % | KRW 72.800,00 | KRW 77.800,00 | KRW 72.700,00 | 41,28K |
| 2026-08-13 | KRW 72.600,00 | 0,00 % | KRW 72.400,00 | KRW 74.600,00 | KRW 72.000,00 | 17,44K |
| 2026-08-12 | KRW 72.600,00 | +2,11 % | KRW 70.200,00 | KRW 73.200,00 | KRW 68.300,00 | 21,29K |
| 2026-08-11 | KRW 71.100,00 | -2,60 % | KRW 73.500,00 | KRW 74.200,00 | KRW 70.300,00 | 29,74K |
| 2026-08-10 | KRW 73.000,00 | +2,82 % | KRW 71.900,00 | KRW 74.400,00 | KRW 70.600,00 | 25,67K |
| 2026-08-07 | KRW 71.000,00 | -0,98 % | KRW 71.700,00 | KRW 73.900,00 | KRW 68.700,00 | 25,90K |
| 2026-08-06 | KRW 71.700,00 | -2,18 % | KRW 74.300,00 | KRW 76.300,00 | KRW 70.200,00 | 32,18K |
| 2026-08-05 | KRW 73.300,00 | +4,12 % | KRW 69.700,00 | KRW 73.700,00 | KRW 68.200,00 | 38,13K |
| 2026-08-04 | KRW 70.400,00 | +5,55 % | KRW 66.500,00 | KRW 70.900,00 | KRW 66.500,00 | 43,05K |
| 2026-08-03 | KRW 66.700,00 | +7,06 % | KRW 62.600,00 | KRW 70.400,00 | KRW 61.800,00 | 58,42K |
| 2026-07-31 | KRW 62.300,00 | +11,25 % | KRW 58.800,00 | KRW 63.500,00 | KRW 57.900,00 | 46,23K |
| 2026-07-30 | KRW 56.000,00 | -6,98 % | KRW 57.100,00 | KRW 61.100,00 | KRW 54.900,00 | 41,66K |
| 2026-07-29 | KRW 60.200,00 | +2,38 % | KRW 60.700,00 | KRW 61.700,00 | KRW 53.800,00 | 70,77K |
| 2026-07-28 | KRW 58.800,00 | -7,26 % | KRW 61.500,00 | KRW 62.300,00 | KRW 57.200,00 | 33,72K |
| 2026-07-27 | KRW 63.400,00 | +6,20 % | KRW 62.600,00 | KRW 67.400,00 | KRW 61.000,00 | 49,57K |
| 2026-07-24 | KRW 59.700,00 | -9,41 % | KRW 63.800,00 | KRW 64.500,00 | KRW 58.900,00 | 42,16K |
| 2026-07-23 | KRW 65.900,00 | +3,62 % | KRW 66.600,00 | KRW 67.500,00 | KRW 62.100,00 | 43,68K |
| 2026-07-22 | KRW 63.600,00 | +6,71 % | KRW 64.300,00 | KRW 67.400,00 | KRW 63.100,00 | 67,85K |
| 2026-07-21 | KRW 59.600,00 | +3,65 % | KRW 57.000,00 | KRW 61.300,00 | KRW 56.100,00 | 30,43K |
| 2026-07-20 | KRW 57.500,00 | -6,05 % | KRW 60.000,00 | KRW 61.100,00 | KRW 57.000,00 | 24,91K |
| 2026-07-16 | KRW 61.200,00 | -3,01 % | KRW 63.300,00 | KRW 63.300,00 | KRW 60.000,00 | 23,80K |
| 2026-07-15 | KRW 63.100,00 | +2,94 % | KRW 62.400,00 | KRW 65.000,00 | KRW 62.300,00 | 21,99K |
| 2026-07-14 | KRW 61.300,00 | -4,81 % | KRW 63.100,00 | KRW 65.800,00 | KRW 60.000,00 | 31,01K |
| 2026-07-13 | KRW 64.400,00 | -6,67 % | KRW 68.200,00 | KRW 70.400,00 | KRW 63.950,00 | 31,11K |
| 2026-07-10 | KRW 69.000,00 | +0,73 % | KRW 69.000,00 | KRW 71.100,00 | KRW 68.600,00 | 26,49K |
| 2026-07-09 | KRW 68.500,00 | +7,54 % | KRW 63.000,00 | KRW 72.000,00 | KRW 63.000,00 | 71,96K |
| 2026-07-08 | KRW 63.700,00 | -9,90 % | KRW 69.200,00 | KRW 70.300,00 | KRW 63.500,00 | 41,74K |
| 2026-07-07 | KRW 70.700,00 | -2,48 % | KRW 71.000,00 | KRW 73.200,00 | KRW 69.500,00 | 30,80K |
| 2026-07-06 | KRW 72.500,00 | +3,57 % | KRW 70.000,00 | KRW 73.000,00 | KRW 67.600,00 | 27,88K |
| 2026-07-03 | KRW 70.000,00 | +3,24 % | KRW 69.000,00 | KRW 70.000,00 | KRW 64.500,00 | 39,05K |
| 2026-07-02 | KRW 67.800,00 | -6,61 % | KRW 70.500,00 | KRW 71.400,00 | KRW 67.500,00 | 31,25K |
| 2026-07-01 | KRW 72.600,00 | +2,25 % | KRW 71.100,00 | KRW 74.000,00 | KRW 69.500,00 | 46,18K |
| 2026-06-30 | KRW 71.000,00 | -3,14 % | KRW 74.000,00 | KRW 75.000,00 | KRW 70.200,00 | 29,78K |
| 2026-06-29 | KRW 73.300,00 | +9,24 % | KRW 67.100,00 | KRW 74.100,00 | KRW 66.800,00 | 46,67K |
| 2026-06-26 | KRW 67.100,00 | -5,36 % | KRW 69.800,00 | KRW 70.700,00 | KRW 65.500,00 | 66,74K |
| 2026-06-25 | KRW 70.900,00 | -4,70 % | KRW 74.400,00 | KRW 76.300,00 | KRW 70.900,00 | 41,02K |
| 2026-06-24 | KRW 74.400,00 | +6,90 % | KRW 69.700,00 | KRW 76.500,00 | KRW 66.500,00 | 49,40K |
| 2026-06-23 | KRW 69.600,00 | -9,02 % | KRW 74.100,00 | KRW 77.500,00 | KRW 69.600,00 | 67,51K |
| 2026-06-22 | KRW 76.500,00 | -2,30 % | KRW 78.000,00 | KRW 78.900,00 | KRW 74.400,00 | 44,03K |
| 2026-06-19 | KRW 78.300,00 | -5,32 % | KRW 82.700,00 | KRW 82.700,00 | KRW 75.700,00 | 103,40K |
| 2026-06-18 | KRW 82.700,00 | -3,39 % | KRW 86.400,00 | KRW 86.400,00 | KRW 81.900,00 | 52,63K |
| 2026-06-17 | KRW 85.600,00 | +1,66 % | KRW 84.000,00 | KRW 87.100,00 | KRW 83.300,00 | 42,91K |
| 2026-06-16 | KRW 84.200,00 | -1,17 % | KRW 86.000,00 | KRW 86.500,00 | KRW 82.900,00 | 51,19K |
| 2026-06-15 | KRW 85.200,00 | +2,04 % | KRW 87.500,00 | KRW 88.300,00 | KRW 83.200,00 | 62,73K |
| 2026-06-12 | KRW 83.500,00 | +0,12 % | KRW 86.800,00 | KRW 89.400,00 | KRW 83.000,00 | 116,75K |
| 2026-06-11 | KRW 83.400,00 | -0,48 % | KRW 81.500,00 | KRW 86.500,00 | KRW 79.200,00 | 72,20K |
| 2026-06-10 | KRW 83.800,00 | -2,22 % | KRW 85.500,00 | KRW 89.600,00 | KRW 80.500,00 | 66,47K |
| 2026-06-09 | KRW 85.700,00 | +0,94 % | KRW 85.900,00 | KRW 88.500,00 | KRW 83.100,00 | 65,17K |
| 2026-06-08 | KRW 84.900,00 | -8,22 % | KRW 84.700,00 | KRW 90.700,00 | KRW 83.100,00 | 71,05K |
| 2026-06-05 | KRW 92.500,00 | -7,13 % | KRW 95.000,00 | KRW 95.800,00 | KRW 86.600,00 | 89,59K |
| 2026-06-04 | KRW 99.600,00 | -8,46 % | KRW 103.000,00 | KRW 105.500,00 | KRW 98.100,00 | 115,54K |
| 2026-06-02 | KRW 108.800,00 | +12,86 % | KRW 105.500,00 | KRW 114.800,00 | KRW 98.400,00 | 375,05K |
| 2026-06-01 | KRW 96.400,00 | +13,68 % | KRW 88.800,00 | KRW 98.600,00 | KRW 88.100,00 | 235,81K |
| 2026-05-29 | KRW 84.800,00 | -1,40 % | KRW 87.500,00 | KRW 87.500,00 | KRW 82.800,00 | 64,64K |
| 2026-05-28 | KRW 86.000,00 | -3,48 % | KRW 90.500,00 | KRW 91.300,00 | KRW 82.400,00 | 68,59K |
| 2026-05-27 | KRW 89.100,00 | -5,01 % | KRW 94.000,00 | KRW 94.000,00 | KRW 88.900,00 | 72,09K |
| 2026-05-26 | KRW 93.800,00 | -2,60 % | KRW 97.400,00 | KRW 98.700,00 | KRW 93.300,00 | 58,13K |
| 2026-05-22 | KRW 96.300,00 | -1,43 % | KRW 97.100,00 | KRW 99.400,00 | KRW 95.700,00 | 43,54K |
| 2026-05-21 | KRW 97.700,00 | +11,15 % | KRW 91.200,00 | KRW 98.800,00 | KRW 90.000,00 | 59,53K |