YLAB Corporation 432430
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.065,00+35,00 (+1,72 %)
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 2.065,00 | +1,72 % | KRW 2.030,00 | KRW 2.090,00 | KRW 1.992,00 | 30,39K |
| 2026-10-01 | KRW 2.030,00 | -1,93 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.005,00 | 6,65K |
| 2026-09-30 | KRW 2.070,00 | +1,47 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.995,00 | 9,91K |
| 2026-09-29 | KRW 2.040,00 | +0,25 % | KRW 2.000,00 | KRW 2.085,00 | KRW 2.000,00 | 14,25K |
| 2026-09-28 | KRW 2.035,00 | -0,97 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.000,00 | 22,12K |
| 2026-09-23 | KRW 2.055,00 | -0,96 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.015,00 | 3,95K |
| 2026-09-22 | KRW 2.075,00 | -0,24 % | KRW 2.060,00 | KRW 2.115,00 | KRW 2.030,00 | 13,18K |
| 2026-09-21 | KRW 2.080,00 | -0,24 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.040,00 | 10,27K |
| 2026-09-18 | KRW 2.085,00 | 0,00 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.015,00 | 17,21K |
| 2026-09-17 | KRW 2.085,00 | +0,72 % | KRW 2.065,00 | KRW 2.105,00 | KRW 2.020,00 | 15,65K |
| 2026-09-16 | KRW 2.070,00 | +0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.045,00 | 5,50K |
| 2026-09-15 | KRW 2.065,00 | -0,24 % | KRW 2.060,00 | KRW 2.085,00 | KRW 2.025,00 | 5,40K |
| 2026-09-14 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.040,00 | 7,18K |
| 2026-09-11 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.110,00 | KRW 2.040,00 | 5,88K |
| 2026-09-10 | KRW 2.070,00 | +0,24 % | KRW 2.065,00 | KRW 2.080,00 | KRW 2.050,00 | 8,50K |
| 2026-09-09 | KRW 2.065,00 | -0,48 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.050,00 | 2,26K |
| 2026-09-08 | KRW 2.075,00 | -0,95 % | KRW 2.050,00 | KRW 2.140,00 | KRW 2.050,00 | 2,55K |
| 2026-09-07 | KRW 2.095,00 | +1,45 % | KRW 2.065,00 | KRW 2.095,00 | KRW 2.005,00 | 7,85K |
| 2026-09-04 | KRW 2.065,00 | -1,90 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.050,00 | 9,99K |
| 2026-09-03 | KRW 2.105,00 | -0,71 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.030,00 | 17,01K |
| 2026-09-02 | KRW 2.120,00 | -1,17 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.085,00 | 5,75K |
| 2026-09-01 | KRW 2.145,00 | +1,66 % | KRW 2.115,00 | KRW 2.165,00 | KRW 2.090,00 | 4,77K |
| 2026-08-31 | KRW 2.110,00 | +1,20 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.050,00 | 20,71K |
| 2026-08-28 | KRW 2.085,00 | -3,47 % | KRW 2.205,00 | KRW 2.255,00 | KRW 2.050,00 | 45,38K |
| 2026-08-27 | KRW 2.160,00 | +1,17 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.125,00 | 2,96K |
| 2026-08-26 | KRW 2.135,00 | +0,47 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.085,00 | 8,25K |
| 2026-08-25 | KRW 2.125,00 | -0,70 % | KRW 2.140,00 | KRW 2.195,00 | KRW 2.055,00 | 5,68K |
| 2026-08-24 | KRW 2.140,00 | +2,15 % | KRW 2.100,00 | KRW 2.220,00 | KRW 2.045,00 | 17,95K |
| 2026-08-21 | KRW 2.095,00 | -0,24 % | KRW 2.015,00 | KRW 2.095,00 | KRW 2.015,00 | 6,70K |
| 2026-08-20 | KRW 2.100,00 | +3,19 % | KRW 2.040,00 | KRW 2.100,00 | KRW 2.000,00 | 8,28K |
| 2026-08-19 | KRW 2.035,00 | -2,16 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.005,00 | 7,02K |
| 2026-08-18 | KRW 2.080,00 | -8,17 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.080,00 | 64,06K |
| 2026-08-14 | KRW 2.265,00 | -1,31 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.250,00 | 9,16K |
| 2026-08-13 | KRW 2.295,00 | 0,00 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.250,00 | 12,10K |
| 2026-08-12 | KRW 2.295,00 | +0,44 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.255,00 | 5,01K |
| 2026-08-11 | KRW 2.285,00 | +7,78 % | KRW 2.120,00 | KRW 2.300,00 | KRW 2.100,00 | 27,85K |
| 2026-08-10 | KRW 2.120,00 | +1,19 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.065,00 | 5,95K |
| 2026-08-07 | KRW 2.095,00 | +2,44 % | KRW 2.075,00 | KRW 2.095,00 | KRW 2.005,00 | 6,63K |
| 2026-08-06 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.050,00 | KRW 2.000,00 | 2,20K |
| 2026-08-05 | KRW 2.030,00 | +1,50 % | KRW 2.000,00 | KRW 2.060,00 | KRW 1.986,00 | 10,15K |
| 2026-08-04 | KRW 2.000,00 | +3,04 % | KRW 1.970,00 | KRW 2.000,00 | KRW 1.914,00 | 26,03K |
| 2026-08-03 | KRW 1.941,00 | +0,15 % | KRW 1.938,00 | KRW 1.950,00 | KRW 1.893,00 | 11,13K |
| 2026-07-31 | KRW 1.938,00 | +8,51 % | KRW 1.804,00 | KRW 1.950,00 | KRW 1.804,00 | 30,57K |
| 2026-07-30 | KRW 1.786,00 | -1,33 % | KRW 1.803,00 | KRW 1.891,00 | KRW 1.774,00 | 19,34K |
| 2026-07-29 | KRW 1.810,00 | -6,22 % | KRW 1.850,00 | KRW 1.930,00 | KRW 1.747,00 | 38,08K |
| 2026-07-28 | KRW 1.930,00 | -4,46 % | KRW 2.025,00 | KRW 2.045,00 | KRW 1.930,00 | 14,69K |
| 2026-07-27 | KRW 2.020,00 | -2,18 % | KRW 2.070,00 | KRW 2.100,00 | KRW 1.999,00 | 7,38K |
| 2026-07-24 | KRW 2.065,00 | +0,73 % | KRW 2.035,00 | KRW 2.075,00 | KRW 1.968,00 | 9,71K |
| 2026-07-23 | KRW 2.050,00 | +0,99 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.974,00 | 9,34K |
| 2026-07-22 | KRW 2.030,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.988,00 | 8,86K |
| 2026-07-21 | KRW 2.030,00 | 0,00 % | KRW 2.030,00 | KRW 2.040,00 | KRW 1.956,00 | 13,39K |
| 2026-07-20 | KRW 2.030,00 | -1,93 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.950,00 | 6,01K |
| 2026-07-16 | KRW 2.070,00 | +0,24 % | KRW 2.065,00 | KRW 2.095,00 | KRW 1.990,00 | 3,81K |
| 2026-07-15 | KRW 2.065,00 | +1,47 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.927,00 | 20,10K |
| 2026-07-14 | KRW 2.035,00 | -3,10 % | KRW 1.997,00 | KRW 2.095,00 | KRW 1.961,00 | 53,02K |
| 2026-07-13 | KRW 2.100,00 | -2,33 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.025,00 | 9,30K |
| 2026-07-10 | KRW 2.150,00 | +3,37 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.050,00 | 16,24K |
| 2026-07-09 | KRW 2.080,00 | -4,15 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.020,00 | 62,12K |
| 2026-07-08 | KRW 2.170,00 | +0,46 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.060,00 | 21,62K |
| 2026-07-07 | KRW 2.160,00 | -0,23 % | KRW 2.070,00 | KRW 2.160,00 | KRW 2.070,00 | 16,78K |
| 2026-07-06 | KRW 2.165,00 | -0,23 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.105,00 | 15,93K |
| 2026-07-03 | KRW 2.170,00 | +1,64 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.060,00 | 13,21K |
| 2026-07-02 | KRW 2.135,00 | -1,84 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.050,00 | 36,62K |
| 2026-07-01 | KRW 2.175,00 | -0,68 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.095,00 | 34,91K |
| 2026-06-30 | KRW 2.190,00 | +6,05 % | KRW 2.065,00 | KRW 2.235,00 | KRW 2.065,00 | 45,11K |
| 2026-06-29 | KRW 2.065,00 | +3,30 % | KRW 1.983,00 | KRW 2.145,00 | KRW 1.901,00 | 43,11K |
| 2026-06-26 | KRW 1.999,00 | -7,67 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.940,00 | 89,23K |
| 2026-06-25 | KRW 2.165,00 | -9,79 % | KRW 2.380,00 | KRW 2.415,00 | KRW 2.005,00 | 148,77K |
| 2026-06-24 | KRW 2.400,00 | -4,57 % | KRW 2.370,00 | KRW 2.510,00 | KRW 2.210,00 | 52,21K |
| 2026-06-23 | KRW 2.515,00 | -8,55 % | KRW 2.750,00 | KRW 2.805,00 | KRW 2.410,00 | 87,82K |
| 2026-06-22 | KRW 2.750,00 | -6,78 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.690,00 | 97,04K |
| 2026-06-19 | KRW 2.950,00 | -2,64 % | KRW 3.195,00 | KRW 3.195,00 | KRW 2.820,00 | 73,18K |
| 2026-06-18 | KRW 3.030,00 | -3,66 % | KRW 3.175,00 | KRW 3.245,00 | KRW 2.900,00 | 84,44K |
| 2026-06-17 | KRW 3.145,00 | -2,78 % | KRW 3.265,00 | KRW 3.375,00 | KRW 3.085,00 | 77,99K |
| 2026-06-16 | KRW 3.235,00 | -4,15 % | KRW 3.375,00 | KRW 3.385,00 | KRW 3.060,00 | 139,87K |
| 2026-06-15 | KRW 3.375,00 | -5,46 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.150,00 | 161,96K |
| 2026-06-12 | KRW 3.570,00 | +4,08 % | KRW 3.410,00 | KRW 3.690,00 | KRW 3.350,00 | 162,75K |
| 2026-06-11 | KRW 3.430,00 | -6,16 % | KRW 3.670,00 | KRW 3.690,00 | KRW 3.370,00 | 200,87K |
| 2026-06-10 | KRW 3.655,00 | +13,33 % | KRW 3.450,00 | KRW 3.750,00 | KRW 3.000,00 | 730 |
| 2026-06-09 | KRW 3.225,00 | +20,56 % | KRW 2.850,00 | KRW 3.350,00 | KRW 2.810,00 | 282,32K |
| 2026-06-08 | KRW 2.675,00 | -9,78 % | KRW 3.010,00 | KRW 3.210,00 | KRW 2.650,00 | 318,77K |
| 2026-06-05 | KRW 2.965,00 | -0,50 % | KRW 2.945,00 | KRW 3.190,00 | KRW 2.810,00 | 50,89K |
| 2026-06-04 | KRW 2.980,00 | +0,17 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.825,00 | 52,07K |
| 2026-06-02 | KRW 2.975,00 | -4,95 % | KRW 3.075,00 | KRW 3.130,00 | KRW 2.900,00 | 79,09K |
| 2026-06-01 | KRW 3.130,00 | +11,39 % | KRW 2.785,00 | KRW 3.200,00 | KRW 2.785,00 | 272,83K |
| 2026-05-29 | KRW 2.810,00 | +0,36 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.725,00 | 61,42K |
| 2026-05-28 | KRW 2.800,00 | +5,86 % | KRW 2.625,00 | KRW 2.845,00 | KRW 2.625,00 | 118,17K |
| 2026-05-27 | KRW 2.645,00 | +0,38 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.520,00 | 67,17K |
| 2026-05-26 | KRW 2.635,00 | +2,73 % | KRW 2.610,00 | KRW 2.655,00 | KRW 2.550,00 | 56,01K |
| 2026-05-22 | KRW 2.565,00 | -6,04 % | KRW 2.730,00 | KRW 2.735,00 | KRW 2.555,00 | 272,47K |