Unid Co., Ltd 014830
KRX · Südkorea · Prozessindustrie
KRW 60.500,00+600,00 (+1,00 %)
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 60.800,00 | +1,50 % | KRW 60.200,00 | KRW 61.500,00 | KRW 59.800,00 | 7,41K |
| 2026-10-01 | KRW 59.900,00 | +0,50 % | KRW 60.300,00 | KRW 60.600,00 | KRW 59.500,00 | 7,63K |
| 2026-09-30 | KRW 59.600,00 | -1,00 % | KRW 60.600,00 | KRW 60.800,00 | KRW 59.600,00 | 7,84K |
| 2026-09-29 | KRW 60.200,00 | -1,79 % | KRW 61.600,00 | KRW 61.600,00 | KRW 59.700,00 | 10,45K |
| 2026-09-28 | KRW 61.300,00 | +2,00 % | KRW 60.700,00 | KRW 61.900,00 | KRW 60.100,00 | 8,78K |
| 2026-09-23 | KRW 60.100,00 | 0,00 % | KRW 60.100,00 | KRW 60.400,00 | KRW 59.800,00 | 6,18K |
| 2026-09-22 | KRW 60.100,00 | -0,33 % | KRW 60.900,00 | KRW 60.900,00 | KRW 59.800,00 | 8,26K |
| 2026-09-21 | KRW 60.300,00 | -0,17 % | KRW 61.200,00 | KRW 61.400,00 | KRW 60.200,00 | 5,76K |
| 2026-09-18 | KRW 60.400,00 | -0,66 % | KRW 61.400,00 | KRW 61.900,00 | KRW 60.400,00 | 7,64K |
| 2026-09-17 | KRW 60.800,00 | -0,33 % | KRW 61.200,00 | KRW 61.900,00 | KRW 60.600,00 | 5,49K |
| 2026-09-16 | KRW 61.000,00 | -0,81 % | KRW 61.900,00 | KRW 62.100,00 | KRW 60.700,00 | 8,52K |
| 2026-09-15 | KRW 61.500,00 | -1,44 % | KRW 61.900,00 | KRW 62.400,00 | KRW 61.100,00 | 9,94K |
| 2026-09-14 | KRW 62.400,00 | -0,79 % | KRW 63.000,00 | KRW 63.000,00 | KRW 62.000,00 | 5,38K |
| 2026-09-11 | KRW 62.900,00 | -2,33 % | KRW 63.400,00 | KRW 63.700,00 | KRW 61.600,00 | 38,89K |
| 2026-09-10 | KRW 64.400,00 | 0,00 % | KRW 64.600,00 | KRW 65.800,00 | KRW 63.800,00 | 18,99K |
| 2026-09-09 | KRW 64.400,00 | +1,10 % | KRW 63.000,00 | KRW 65.000,00 | KRW 62.800,00 | 13,92K |
| 2026-09-08 | KRW 63.700,00 | -1,39 % | KRW 65.000,00 | KRW 65.200,00 | KRW 63.700,00 | 9,58K |
| 2026-09-07 | KRW 64.600,00 | -0,31 % | KRW 65.000,00 | KRW 65.350,00 | KRW 64.400,00 | 7,09K |
| 2026-09-04 | KRW 64.800,00 | +0,15 % | KRW 65.000,00 | KRW 66.000,00 | KRW 63.800,00 | 13,65K |
| 2026-09-03 | KRW 64.700,00 | +1,89 % | KRW 64.100,00 | KRW 66.000,00 | KRW 63.500,00 | 18,09K |
| 2026-09-02 | KRW 63.500,00 | -4,37 % | KRW 66.000,00 | KRW 66.000,00 | KRW 63.500,00 | 12,67K |
| 2026-09-01 | KRW 66.400,00 | +0,15 % | KRW 65.900,00 | KRW 67.300,00 | KRW 65.700,00 | 10,15K |
| 2026-08-31 | KRW 66.300,00 | -0,30 % | KRW 66.400,00 | KRW 66.700,00 | KRW 64.700,00 | 11,86K |
| 2026-08-28 | KRW 66.500,00 | +5,06 % | KRW 63.300,00 | KRW 66.800,00 | KRW 62.800,00 | 20,19K |
| 2026-08-27 | KRW 63.300,00 | -1,71 % | KRW 64.400,00 | KRW 64.700,00 | KRW 63.300,00 | 7,81K |
| 2026-08-26 | KRW 64.400,00 | +3,54 % | KRW 62.400,00 | KRW 64.700,00 | KRW 62.400,00 | 14,86K |
| 2026-08-25 | KRW 62.200,00 | +0,16 % | KRW 61.600,00 | KRW 62.400,00 | KRW 60.900,00 | 6,60K |
| 2026-08-24 | KRW 62.100,00 | +1,31 % | KRW 61.400,00 | KRW 62.300,00 | KRW 60.400,00 | 6,05K |
| 2026-08-21 | KRW 61.300,00 | -1,13 % | KRW 62.000,00 | KRW 62.000,00 | KRW 60.100,00 | 16,83K |
| 2026-08-20 | KRW 62.000,00 | -0,32 % | KRW 62.800,00 | KRW 63.300,00 | KRW 61.600,00 | 14,64K |
| 2026-08-19 | KRW 62.200,00 | -1,89 % | KRW 62.400,00 | KRW 62.700,00 | KRW 61.200,00 | 7,68K |
| 2026-08-18 | KRW 63.400,00 | -0,78 % | KRW 64.200,00 | KRW 64.200,00 | KRW 62.700,00 | 13,29K |
| 2026-08-14 | KRW 63.900,00 | +0,79 % | KRW 63.500,00 | KRW 64.200,00 | KRW 63.000,00 | 11,56K |
| 2026-08-13 | KRW 63.400,00 | -0,63 % | KRW 63.900,00 | KRW 64.600,00 | KRW 63.100,00 | 10,39K |
| 2026-08-12 | KRW 63.800,00 | -1,85 % | KRW 65.100,00 | KRW 65.100,00 | KRW 63.700,00 | 15,05K |
| 2026-08-11 | KRW 65.000,00 | +0,93 % | KRW 64.100,00 | KRW 65.100,00 | KRW 63.800,00 | 9,99K |
| 2026-08-10 | KRW 64.400,00 | +4,21 % | KRW 62.600,00 | KRW 64.400,00 | KRW 62.600,00 | 14,31K |
| 2026-08-07 | KRW 61.800,00 | -0,16 % | KRW 62.200,00 | KRW 62.500,00 | KRW 61.100,00 | 7,04K |
| 2026-08-06 | KRW 61.900,00 | +0,32 % | KRW 61.700,00 | KRW 62.100,00 | KRW 60.800,00 | 6,76K |
| 2026-08-05 | KRW 61.700,00 | +2,49 % | KRW 61.300,00 | KRW 61.800,00 | KRW 60.900,00 | 10,51K |
| 2026-08-04 | KRW 60.200,00 | +2,21 % | KRW 58.800,00 | KRW 60.900,00 | KRW 58.800,00 | 7,48K |
| 2026-08-03 | KRW 58.900,00 | -2,32 % | KRW 60.000,00 | KRW 60.400,00 | KRW 58.400,00 | 14,47K |
| 2026-07-31 | KRW 60.300,00 | +3,08 % | KRW 60.100,00 | KRW 60.300,00 | KRW 58.200,00 | 18,46K |
| 2026-07-30 | KRW 58.500,00 | +1,56 % | KRW 56.000,00 | KRW 59.900,00 | KRW 56.000,00 | 20,75K |
| 2026-07-29 | KRW 57.600,00 | -3,52 % | KRW 59.700,00 | KRW 60.600,00 | KRW 55.800,00 | 24,88K |
| 2026-07-28 | KRW 59.700,00 | -4,33 % | KRW 61.500,00 | KRW 62.400,00 | KRW 58.800,00 | 18,06K |
| 2026-07-27 | KRW 62.400,00 | -0,32 % | KRW 63.100,00 | KRW 65.200,00 | KRW 62.100,00 | 15,12K |
| 2026-07-24 | KRW 62.600,00 | +0,97 % | KRW 62.200,00 | KRW 64.000,00 | KRW 61.400,00 | 15,15K |
| 2026-07-23 | KRW 62.000,00 | +5,08 % | KRW 60.000,00 | KRW 62.200,00 | KRW 59.700,00 | 23,26K |
| 2026-07-22 | KRW 59.000,00 | -1,83 % | KRW 60.800,00 | KRW 62.700,00 | KRW 59.000,00 | 22,83K |
| 2026-07-21 | KRW 60.100,00 | 0,00 % | KRW 60.400,00 | KRW 60.700,00 | KRW 58.800,00 | 11,82K |
| 2026-07-20 | KRW 60.100,00 | -3,99 % | KRW 61.800,00 | KRW 63.000,00 | KRW 60.000,00 | 15,21K |
| 2026-07-16 | KRW 62.600,00 | -0,32 % | KRW 61.700,00 | KRW 63.500,00 | KRW 61.700,00 | 9,66K |
| 2026-07-15 | KRW 62.800,00 | +2,11 % | KRW 62.100,00 | KRW 63.200,00 | KRW 62.100,00 | 8,82K |
| 2026-07-14 | KRW 61.500,00 | -0,81 % | KRW 62.300,00 | KRW 62.300,00 | KRW 60.500,00 | 16,91K |
| 2026-07-13 | KRW 62.000,00 | -3,88 % | KRW 64.500,00 | KRW 65.800,00 | KRW 61.500,00 | 22,21K |
| 2026-07-10 | KRW 64.500,00 | +3,70 % | KRW 61.900,00 | KRW 65.500,00 | KRW 61.900,00 | 12,25K |
| 2026-07-09 | KRW 62.200,00 | -0,80 % | KRW 62.400,00 | KRW 63.300,00 | KRW 61.300,00 | 9,57K |
| 2026-07-08 | KRW 62.700,00 | -2,49 % | KRW 64.200,00 | KRW 65.100,00 | KRW 62.000,00 | 16,53K |
| 2026-07-07 | KRW 64.300,00 | -1,23 % | KRW 63.700,00 | KRW 66.300,00 | KRW 63.100,00 | 13,07K |
| 2026-07-06 | KRW 65.100,00 | +0,93 % | KRW 65.000,00 | KRW 66.000,00 | KRW 63.400,00 | 9,83K |
| 2026-07-03 | KRW 64.500,00 | +0,47 % | KRW 65.200,00 | KRW 66.000,00 | KRW 63.100,00 | 22,40K |
| 2026-07-02 | KRW 64.200,00 | -1,08 % | KRW 63.800,00 | KRW 66.800,00 | KRW 62.900,00 | 17,65K |
| 2026-07-01 | KRW 64.900,00 | +3,34 % | KRW 63.000,00 | KRW 65.800,00 | KRW 63.000,00 | 13,43K |
| 2026-06-30 | KRW 62.800,00 | -2,18 % | KRW 64.500,00 | KRW 64.700,00 | KRW 62.200,00 | 11,23K |
| 2026-06-29 | KRW 64.200,00 | +3,38 % | KRW 61.000,00 | KRW 64.700,00 | KRW 61.000,00 | 14,86K |
| 2026-06-26 | KRW 62.100,00 | -1,43 % | KRW 63.100,00 | KRW 63.100,00 | KRW 60.600,00 | 23,57K |
| 2026-06-25 | KRW 63.000,00 | -0,47 % | KRW 63.200,00 | KRW 63.900,00 | KRW 62.600,00 | 17,93K |
| 2026-06-24 | KRW 63.300,00 | +0,16 % | KRW 62.800,00 | KRW 64.100,00 | KRW 62.200,00 | 14,45K |
| 2026-06-23 | KRW 63.200,00 | -3,66 % | KRW 65.800,00 | KRW 66.100,00 | KRW 63.100,00 | 18,82K |
| 2026-06-22 | KRW 65.600,00 | -1,50 % | KRW 67.000,00 | KRW 67.100,00 | KRW 65.400,00 | 8,90K |
| 2026-06-19 | KRW 66.600,00 | -4,17 % | KRW 69.100,00 | KRW 69.100,00 | KRW 65.800,00 | 25,03K |
| 2026-06-18 | KRW 69.500,00 | -1,42 % | KRW 70.500,00 | KRW 71.200,00 | KRW 67.800,00 | 27,97K |
| 2026-06-17 | KRW 70.500,00 | -0,84 % | KRW 70.200,00 | KRW 71.800,00 | KRW 70.200,00 | 9,09K |
| 2026-06-16 | KRW 71.100,00 | +0,85 % | KRW 70.300,00 | KRW 71.300,00 | KRW 69.600,00 | 14,75K |
| 2026-06-15 | KRW 70.500,00 | +2,03 % | KRW 70.000,00 | KRW 71.000,00 | KRW 69.300,00 | 26,54K |
| 2026-06-12 | KRW 69.100,00 | -5,34 % | KRW 72.900,00 | KRW 73.600,00 | KRW 69.100,00 | 31,93K |
| 2026-06-11 | KRW 73.000,00 | +9,28 % | KRW 65.600,00 | KRW 73.400,00 | KRW 64.600,00 | 75,48K |
| 2026-06-10 | KRW 66.800,00 | -0,60 % | KRW 65.800,00 | KRW 67.200,00 | KRW 65.400,00 | 1 |
| 2026-06-09 | KRW 67.200,00 | +4,02 % | KRW 64.000,00 | KRW 67.900,00 | KRW 64.000,00 | 23,16K |
| 2026-06-08 | KRW 64.600,00 | -4,30 % | KRW 63.600,00 | KRW 65.900,00 | KRW 63.600,00 | 26,86K |
| 2026-06-05 | KRW 67.500,00 | -3,57 % | KRW 70.000,00 | KRW 70.000,00 | KRW 67.100,00 | 22,83K |
| 2026-06-04 | KRW 70.000,00 | +1,89 % | KRW 68.000,00 | KRW 70.200,00 | KRW 67.700,00 | 15,93K |
| 2026-06-02 | KRW 68.700,00 | -1,72 % | KRW 69.100,00 | KRW 69.200,00 | KRW 66.700,00 | 37,83K |
| 2026-06-01 | KRW 69.900,00 | -1,96 % | KRW 70.000,00 | KRW 71.500,00 | KRW 65.500,00 | 41,78K |
| 2026-05-29 | KRW 71.300,00 | -0,28 % | KRW 71.600,00 | KRW 72.300,00 | KRW 68.200,00 | 50,25K |
| 2026-05-28 | KRW 71.500,00 | +1,42 % | KRW 70.800,00 | KRW 71.800,00 | KRW 70.000,00 | 26,55K |
| 2026-05-27 | KRW 70.500,00 | -2,35 % | KRW 73.000,00 | KRW 73.200,00 | KRW 70.400,00 | 27,28K |
| 2026-05-26 | KRW 72.200,00 | -3,22 % | KRW 75.600,00 | KRW 75.800,00 | KRW 71.900,00 | 23,14K |
| 2026-05-22 | KRW 74.600,00 | +2,75 % | KRW 73.600,00 | KRW 75.500,00 | KRW 73.300,00 | 20,29K |