YOUNGHWA TECH Co., Ltd. 265560
KRX · Güney Kore · Üretici İmalatı
KRW 6.350,00-10,00 (-%0,16)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.360,00 | +%1,92 | KRW 6.250,00 | KRW 6.360,00 | KRW 6.190,00 | 18,65K |
| 2026-09-30 | KRW 6.240,00 | -%0,32 | KRW 6.290,00 | KRW 6.290,00 | KRW 6.220,00 | 7,51K |
| 2026-09-29 | KRW 6.260,00 | +%0,16 | KRW 6.350,00 | KRW 6.380,00 | KRW 6.180,00 | 23,58K |
| 2026-09-28 | KRW 6.250,00 | -%3,55 | KRW 6.470,00 | KRW 6.540,00 | KRW 6.250,00 |
| 20,79K |
| 2026-09-23 | KRW 6.480,00 | +%0,31 | KRW 6.460,00 | KRW 6.480,00 | KRW 6.390,00 | 8,92K |
| 2026-09-22 | KRW 6.460,00 | +%0,94 | KRW 6.420,00 | KRW 6.490,00 | KRW 6.400,00 | 4,40K |
| 2026-09-21 | KRW 6.400,00 | +%0,31 | KRW 6.390,00 | KRW 6.420,00 | KRW 6.350,00 | 4,26K |
| 2026-09-18 | KRW 6.380,00 | -%0,31 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.320,00 | 9,13K |
| 2026-09-17 | KRW 6.400,00 | %0,00 | KRW 6.400,00 | KRW 6.480,00 | KRW 6.350,00 | 5,53K |
| 2026-09-16 | KRW 6.400,00 | -%1,69 | KRW 6.520,00 | KRW 6.530,00 | KRW 6.370,00 | 10,56K |
| 2026-09-15 | KRW 6.510,00 | -%2,11 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.470,00 | 17,63K |
| 2026-09-14 | KRW 6.650,00 | -%1,77 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.600,00 | 8,48K |
| 2026-09-11 | KRW 6.770,00 | %0,00 | KRW 6.780,00 | KRW 6.780,00 | KRW 6.690,00 | 8,02K |
| 2026-09-10 | KRW 6.770,00 | +%0,15 | KRW 6.770,00 | KRW 6.790,00 | KRW 6.680,00 | 5,92K |
| 2026-09-09 | KRW 6.760,00 | +%0,60 | KRW 6.730,00 | KRW 6.790,00 | KRW 6.720,00 | 4,22K |
| 2026-09-08 | KRW 6.720,00 | -%2,04 | KRW 6.870,00 | KRW 6.880,00 | KRW 6.720,00 | 7,05K |
| 2026-09-07 | KRW 6.860,00 | -%0,44 | KRW 6.960,00 | KRW 6.960,00 | KRW 6.790,00 | 8,38K |
| 2026-09-04 | KRW 6.890,00 | +%0,73 | KRW 6.840,00 | KRW 6.900,00 | KRW 6.840,00 | 5,59K |
| 2026-09-03 | KRW 6.840,00 | %0,00 | KRW 6.850,00 | KRW 6.930,00 | KRW 6.750,00 | 12,01K |
| 2026-09-02 | KRW 6.840,00 | -%2,98 | KRW 7.010,00 | KRW 7.060,00 | KRW 6.810,00 | 16,66K |
| 2026-09-01 | KRW 7.050,00 | -%0,56 | KRW 7.090,00 | KRW 7.090,00 | KRW 7.000,00 | 6,64K |
| 2026-08-31 | KRW 7.090,00 | -%0,56 | KRW 7.130,00 | KRW 7.150,00 | KRW 6.990,00 | 13,85K |
| 2026-08-28 | KRW 7.130,00 | -%0,14 | KRW 7.160,00 | KRW 7.160,00 | KRW 7.050,00 | 4,72K |
| 2026-08-27 | KRW 7.140,00 | +%0,14 | KRW 7.140,00 | KRW 7.160,00 | KRW 7.070,00 | 6,40K |
| 2026-08-26 | KRW 7.130,00 | %0,00 | KRW 7.130,00 | KRW 7.150,00 | KRW 7.070,00 | 4,31K |
| 2026-08-25 | KRW 7.130,00 | +%3,33 | KRW 6.840,00 | KRW 7.130,00 | KRW 6.780,00 | 14,67K |
| 2026-08-24 | KRW 6.900,00 | +%0,44 | KRW 6.880,00 | KRW 6.960,00 | KRW 6.850,00 | 6,57K |
| 2026-08-21 | KRW 6.870,00 | -%1,86 | KRW 7.000,00 | KRW 7.040,00 | KRW 6.790,00 | 9,90K |
| 2026-08-20 | KRW 7.000,00 | -%0,57 | KRW 7.050,00 | KRW 7.110,00 | KRW 6.960,00 | 6,88K |
| 2026-08-19 | KRW 7.040,00 | -%2,09 | KRW 7.180,00 | KRW 7.180,00 | KRW 7.000,00 | 8,78K |
| 2026-08-18 | KRW 7.190,00 | -%4,01 | KRW 7.490,00 | KRW 7.500,00 | KRW 7.080,00 | 24,88K |
| 2026-08-14 | KRW 7.490,00 | +%0,40 | KRW 7.460,00 | KRW 7.580,00 | KRW 7.420,00 | 4,53K |
| 2026-08-13 | KRW 7.460,00 | -%0,67 | KRW 7.500,00 | KRW 7.510,00 | KRW 7.400,00 | 3,71K |
| 2026-08-12 | KRW 7.510,00 | +%0,27 | KRW 7.500,00 | KRW 7.550,00 | KRW 7.450,00 | 3,77K |
| 2026-08-11 | KRW 7.490,00 | -%0,27 | KRW 7.290,00 | KRW 7.570,00 | KRW 7.290,00 | 14,71K |
| 2026-08-10 | KRW 7.510,00 | +%3,16 | KRW 7.230,00 | KRW 7.550,00 | KRW 7.210,00 | 9,12K |
| 2026-08-07 | KRW 7.280,00 | %0,00 | KRW 7.330,00 | KRW 7.350,00 | KRW 7.190,00 | 4,59K |
| 2026-08-06 | KRW 7.280,00 | +%1,11 | KRW 7.210,00 | KRW 7.350,00 | KRW 7.010,00 | 8,51K |
| 2026-08-05 | KRW 7.200,00 | +%1,27 | KRW 7.060,00 | KRW 7.230,00 | KRW 7.060,00 | 14,43K |
| 2026-08-04 | KRW 7.110,00 | +%1,72 | KRW 6.990,00 | KRW 7.120,00 | KRW 6.980,00 | 8,60K |
| 2026-08-03 | KRW 6.990,00 | +%1,30 | KRW 6.910,00 | KRW 7.170,00 | KRW 6.840,00 | 14,65K |
| 2026-07-31 | KRW 6.900,00 | +%5,99 | KRW 6.520,00 | KRW 6.900,00 | KRW 6.520,00 | 11,14K |
| 2026-07-30 | KRW 6.510,00 | +%1,88 | KRW 6.390,00 | KRW 6.580,00 | KRW 6.370,00 | 11,92K |
| 2026-07-29 | KRW 6.390,00 | -%4,63 | KRW 6.710,00 | KRW 6.760,00 | KRW 6.240,00 | 25,77K |
| 2026-07-28 | KRW 6.700,00 | -%3,74 | KRW 6.960,00 | KRW 6.960,00 | KRW 6.630,00 | 14,10K |
| 2026-07-27 | KRW 6.960,00 | -%1,14 | KRW 7.030,00 | KRW 7.070,00 | KRW 6.910,00 | 6,07K |
| 2026-07-24 | KRW 7.040,00 | -%0,98 | KRW 7.050,00 | KRW 7.120,00 | KRW 6.940,00 | 3,33K |
| 2026-07-23 | KRW 7.110,00 | +%2,30 | KRW 6.910,00 | KRW 7.110,00 | KRW 6.880,00 | 7,31K |
| 2026-07-22 | KRW 6.950,00 | -%1,14 | KRW 7.030,00 | KRW 7.120,00 | KRW 6.920,00 | 9,31K |
| 2026-07-21 | KRW 7.030,00 | +%1,88 | KRW 6.910,00 | KRW 7.030,00 | KRW 6.760,00 | 14,68K |
| 2026-07-20 | KRW 6.900,00 | -%1,85 | KRW 7.010,00 | KRW 7.030,00 | KRW 6.800,00 | 11,57K |
| 2026-07-16 | KRW 7.030,00 | +%0,29 | KRW 7.010,00 | KRW 7.060,00 | KRW 6.890,00 | 11,39K |
| 2026-07-15 | KRW 7.010,00 | +%1,30 | KRW 6.930,00 | KRW 7.070,00 | KRW 6.880,00 | 36,80K |
| 2026-07-14 | KRW 6.920,00 | -%1,14 | KRW 7.020,00 | KRW 7.020,00 | KRW 6.710,00 | 52,73K |
| 2026-07-13 | KRW 7.000,00 | -%2,64 | KRW 7.200,00 | KRW 7.390,00 | KRW 6.870,00 | 26,04K |
| 2026-07-10 | KRW 7.190,00 | +%3,90 | KRW 6.950,00 | KRW 7.250,00 | KRW 6.940,00 | 27,79K |
| 2026-07-09 | KRW 6.920,00 | +%0,44 | KRW 6.860,00 | KRW 6.970,00 | KRW 6.610,00 | 17,70K |
| 2026-07-08 | KRW 6.890,00 | -%1,01 | KRW 6.860,00 | KRW 7.080,00 | KRW 6.790,00 | 14,37K |
| 2026-07-07 | KRW 6.960,00 | -%1,28 | KRW 7.060,00 | KRW 7.240,00 | KRW 6.860,00 | 20,32K |
| 2026-07-06 | KRW 7.050,00 | -%2,35 | KRW 7.220,00 | KRW 7.220,00 | KRW 6.990,00 | 17,73K |
| 2026-07-03 | KRW 7.220,00 | +%3,88 | KRW 6.950,00 | KRW 7.220,00 | KRW 6.850,00 | 27,51K |
| 2026-07-02 | KRW 6.950,00 | +%0,72 | KRW 6.900,00 | KRW 7.100,00 | KRW 6.700,00 | 23,23K |
| 2026-07-01 | KRW 6.900,00 | +%2,37 | KRW 6.810,00 | KRW 7.000,00 | KRW 6.670,00 | 20,35K |
| 2026-06-30 | KRW 6.740,00 | -%1,17 | KRW 6.830,00 | KRW 6.970,00 | KRW 6.660,00 | 24,62K |
| 2026-06-29 | KRW 6.820,00 | +%10,36 | KRW 5.930,00 | KRW 6.860,00 | KRW 5.930,00 | 58,54K |
| 2026-06-26 | KRW 6.180,00 | -%2,37 | KRW 6.340,00 | KRW 6.350,00 | KRW 6.000,00 | 56,53K |
| 2026-06-25 | KRW 6.330,00 | -%2,47 | KRW 6.500,00 | KRW 6.600,00 | KRW 6.300,00 | 52,79K |
| 2026-06-24 | KRW 6.490,00 | +%1,41 | KRW 6.350,00 | KRW 6.560,00 | KRW 6.290,00 | 41,57K |
| 2026-06-23 | KRW 6.400,00 | -%7,25 | KRW 6.600,00 | KRW 6.900,00 | KRW 6.370,00 | 71,51K |
| 2026-06-22 | KRW 6.900,00 | -%3,90 | KRW 7.180,00 | KRW 7.200,00 | KRW 6.840,00 | 35,05K |
| 2026-06-19 | KRW 7.180,00 | -%4,01 | KRW 7.490,00 | KRW 7.550,00 | KRW 7.000,00 | 35,55K |
| 2026-06-18 | KRW 7.480,00 | -%4,96 | KRW 7.870,00 | KRW 7.870,00 | KRW 7.400,00 | 29,01K |
| 2026-06-17 | KRW 7.870,00 | %0,00 | KRW 7.870,00 | KRW 7.940,00 | KRW 7.750,00 | 28,62K |
| 2026-06-16 | KRW 7.870,00 | -%1,01 | KRW 7.950,00 | KRW 7.960,00 | KRW 7.800,00 | 16,19K |
| 2026-06-15 | KRW 7.950,00 | +%3,52 | KRW 7.780,00 | KRW 7.960,00 | KRW 7.670,00 | 34,00K |
| 2026-06-12 | KRW 7.680,00 | +%2,40 | KRW 7.550,00 | KRW 7.720,00 | KRW 7.510,00 | 18,91K |
| 2026-06-11 | KRW 7.500,00 | +%2,74 | KRW 7.280,00 | KRW 7.530,00 | KRW 7.180,00 | 18,65K |
| 2026-06-10 | KRW 7.300,00 | +%1,11 | KRW 7.200,00 | KRW 7.400,00 | KRW 7.160,00 | 6 |
| 2026-06-09 | KRW 7.220,00 | +%4,34 | KRW 7.000,00 | KRW 7.320,00 | KRW 7.000,00 | 21,14K |
| 2026-06-08 | KRW 6.920,00 | -%7,73 | KRW 7.250,00 | KRW 7.500,00 | KRW 6.850,00 | 50,80K |
| 2026-06-05 | KRW 7.500,00 | -%0,53 | KRW 7.590,00 | KRW 7.600,00 | KRW 7.280,00 | 16,68K |
| 2026-06-04 | KRW 7.540,00 | +%2,45 | KRW 7.290,00 | KRW 7.680,00 | KRW 7.000,00 | 22,40K |
| 2026-06-02 | KRW 7.360,00 | -%2,26 | KRW 7.470,00 | KRW 7.520,00 | KRW 7.200,00 | 56,62K |
| 2026-06-01 | KRW 7.530,00 | -%6,34 | KRW 8.040,00 | KRW 8.040,00 | KRW 7.510,00 | 65,02K |
| 2026-05-29 | KRW 8.040,00 | -%4,74 | KRW 8.440,00 | KRW 8.500,00 | KRW 8.010,00 | 37,39K |
| 2026-05-28 | KRW 8.440,00 | -%2,43 | KRW 8.650,00 | KRW 8.700,00 | KRW 8.170,00 | 37,39K |
| 2026-05-27 | KRW 8.650,00 | -%3,24 | KRW 8.940,00 | KRW 8.990,00 | KRW 8.630,00 | 37,81K |
| 2026-05-26 | KRW 8.940,00 | +%0,11 | KRW 9.110,00 | KRW 9.370,00 | KRW 8.920,00 | 61,25K |
| 2026-05-22 | KRW 8.930,00 | +%3,12 | KRW 8.710,00 | KRW 8.940,00 | KRW 8.700,00 | 23,72K |
| 2026-05-21 | KRW 8.660,00 | +%2,49 | KRW 8.490,00 | KRW 8.910,00 | KRW 8.490,00 | 58,05K |