UIL Co. LTD. 049520
KRX · Südkorea · Elektronische Technologie
KRW 3.720,000,00 (0,00 %)
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 3.735,00 | +0,40 % | KRW 3.730,00 | KRW 3.770,00 | KRW 3.690,00 | 47,94K |
| 2026-10-01 | KRW 3.720,00 | -0,40 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.675,00 | 23,01K |
| 2026-09-30 | KRW 3.735,00 | +0,13 % | KRW 3.730,00 | KRW 3.750,00 | KRW 3.690,00 | 18,03K |
| 2026-09-29 | KRW 3.730,00 | +0,40 % | KRW 3.730,00 | KRW 3.735,00 | KRW 3.670,00 | 34,54K |
| 2026-09-28 | KRW 3.715,00 | -0,40 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.685,00 | 43,30K |
| 2026-09-23 | KRW 3.730,00 | -0,80 % | KRW 3.760,00 | KRW 3.780,00 | KRW 3.715,00 | 34,99K |
| 2026-09-22 | KRW 3.760,00 | -1,31 % | KRW 3.800,00 | KRW 3.825,00 | KRW 3.735,00 | 40,19K |
| 2026-09-21 | KRW 3.810,00 | +0,66 % | KRW 3.790,00 | KRW 3.810,00 | KRW 3.745,00 | 40,63K |
| 2026-09-18 | KRW 3.785,00 | 0,00 % | KRW 3.825,00 | KRW 3.830,00 | KRW 3.770,00 | 15,53K |
| 2026-09-17 | KRW 3.785,00 | -0,53 % | KRW 3.805,00 | KRW 3.825,00 | KRW 3.755,00 | 30,18K |
| 2026-09-16 | KRW 3.805,00 | -0,26 % | KRW 3.820,00 | KRW 3.835,00 | KRW 3.785,00 | 31,04K |
| 2026-09-15 | KRW 3.815,00 | -1,55 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.800,00 | 20,83K |
| 2026-09-14 | KRW 3.875,00 | -0,13 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.835,00 | 46,26K |
| 2026-09-11 | KRW 3.880,00 | +0,13 % | KRW 3.875,00 | KRW 3.890,00 | KRW 3.840,00 | 16,53K |
| 2026-09-10 | KRW 3.875,00 | +0,52 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.825,00 | 35,22K |
| 2026-09-09 | KRW 3.855,00 | -0,13 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.815,00 | 64,45K |
| 2026-09-08 | KRW 3.860,00 | -0,39 % | KRW 3.930,00 | KRW 3.935,00 | KRW 3.830,00 | 56,67K |
| 2026-09-07 | KRW 3.875,00 | +0,39 % | KRW 3.865,00 | KRW 3.920,00 | KRW 3.835,00 | 116,21K |
| 2026-09-04 | KRW 3.860,00 | +0,78 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.820,00 | 41,52K |
| 2026-09-03 | KRW 3.830,00 | -0,78 % | KRW 3.860,00 | KRW 3.895,00 | KRW 3.800,00 | 46,27K |
| 2026-09-02 | KRW 3.860,00 | -2,15 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.825,00 | 88,87K |
| 2026-09-01 | KRW 3.945,00 | +1,02 % | KRW 3.925,00 | KRW 4.005,00 | KRW 3.900,00 | 314,04K |
| 2026-08-31 | KRW 3.905,00 | +2,49 % | KRW 3.810,00 | KRW 3.940,00 | KRW 3.710,00 | 180,01K |
| 2026-08-28 | KRW 3.810,00 | +2,01 % | KRW 3.735,00 | KRW 3.815,00 | KRW 3.725,00 | 53,57K |
| 2026-08-27 | KRW 3.735,00 | -0,13 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.720,00 | 75,97K |
| 2026-08-26 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.690,00 | 31,59K |
| 2026-08-25 | KRW 3.740,00 | +1,77 % | KRW 3.665,00 | KRW 3.740,00 | KRW 3.630,00 | 64,63K |
| 2026-08-24 | KRW 3.675,00 | +0,68 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.635,00 | 44,88K |
| 2026-08-21 | KRW 3.650,00 | -0,95 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.575,00 | 105,98K |
| 2026-08-20 | KRW 3.685,00 | +0,55 % | KRW 3.670,00 | KRW 3.790,00 | KRW 3.645,00 | 114,62K |
| 2026-08-19 | KRW 3.665,00 | -2,01 % | KRW 3.710,00 | KRW 3.730,00 | KRW 3.650,00 | 57,04K |
| 2026-08-18 | KRW 3.740,00 | -1,19 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.690,00 | 60,38K |
| 2026-08-14 | KRW 3.785,00 | -0,39 % | KRW 3.790,00 | KRW 3.830,00 | KRW 3.775,00 | 49,75K |
| 2026-08-13 | KRW 3.800,00 | -0,78 % | KRW 3.830,00 | KRW 3.850,00 | KRW 3.775,00 | 66,03K |
| 2026-08-12 | KRW 3.830,00 | -0,65 % | KRW 3.825,00 | KRW 3.875,00 | KRW 3.785,00 | 89,48K |
| 2026-08-11 | KRW 3.855,00 | +0,92 % | KRW 3.820,00 | KRW 3.860,00 | KRW 3.760,00 | 62,87K |
| 2026-08-10 | KRW 3.820,00 | +0,26 % | KRW 3.810,00 | KRW 3.855,00 | KRW 3.735,00 | 59,39K |
| 2026-08-07 | KRW 3.810,00 | +0,26 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.770,00 | 56,66K |
| 2026-08-06 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.775,00 | 28,57K |
| 2026-08-05 | KRW 3.800,00 | +1,06 % | KRW 3.760,00 | KRW 3.830,00 | KRW 3.750,00 | 70,98K |
| 2026-08-04 | KRW 3.760,00 | +2,04 % | KRW 3.700,00 | KRW 3.760,00 | KRW 3.670,00 | 110,18K |
| 2026-08-03 | KRW 3.685,00 | +0,41 % | KRW 3.675,00 | KRW 3.765,00 | KRW 3.625,00 | 74,18K |
| 2026-07-31 | KRW 3.670,00 | +2,95 % | KRW 3.600,00 | KRW 3.670,00 | KRW 3.580,00 | 53,19K |
| 2026-07-30 | KRW 3.565,00 | +1,57 % | KRW 3.510,00 | KRW 3.595,00 | KRW 3.460,00 | 35,79K |
| 2026-07-29 | KRW 3.510,00 | -1,82 % | KRW 3.520,00 | KRW 3.635,00 | KRW 3.310,00 | 197,74K |
| 2026-07-28 | KRW 3.575,00 | -4,16 % | KRW 3.730,00 | KRW 3.735,00 | KRW 3.530,00 | 103,84K |
| 2026-07-27 | KRW 3.730,00 | +0,13 % | KRW 3.760,00 | KRW 3.800,00 | KRW 3.700,00 | 101,26K |
| 2026-07-24 | KRW 3.725,00 | +1,50 % | KRW 3.670,00 | KRW 3.750,00 | KRW 3.650,00 | 79,70K |
| 2026-07-23 | KRW 3.670,00 | +1,80 % | KRW 3.605,00 | KRW 3.675,00 | KRW 3.590,00 | 77,59K |
| 2026-07-22 | KRW 3.605,00 | -1,10 % | KRW 3.645,00 | KRW 3.700,00 | KRW 3.585,00 | 52,71K |
| 2026-07-21 | KRW 3.645,00 | +0,41 % | KRW 3.630,00 | KRW 3.645,00 | KRW 3.560,00 | 41,06K |
| 2026-07-20 | KRW 3.630,00 | -1,22 % | KRW 3.640,00 | KRW 3.715,00 | KRW 3.570,00 | 64,23K |
| 2026-07-16 | KRW 3.675,00 | +2,94 % | KRW 3.570,00 | KRW 3.685,00 | KRW 3.550,00 | 72,70K |
| 2026-07-15 | KRW 3.570,00 | +1,42 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.520,00 | 67,30K |
| 2026-07-14 | KRW 3.520,00 | +1,00 % | KRW 3.485,00 | KRW 3.540,00 | KRW 3.465,00 | 39,66K |
| 2026-07-13 | KRW 3.485,00 | -2,38 % | KRW 3.550,00 | KRW 3.600,00 | KRW 3.470,00 | 66,00K |
| 2026-07-10 | KRW 3.570,00 | +1,71 % | KRW 3.510,00 | KRW 3.620,00 | KRW 3.430,00 | 45,16K |
| 2026-07-09 | KRW 3.510,00 | +0,43 % | KRW 3.495,00 | KRW 3.555,00 | KRW 3.445,00 | 48,92K |
| 2026-07-08 | KRW 3.495,00 | -0,14 % | KRW 3.545,00 | KRW 3.555,00 | KRW 3.435,00 | 70,09K |
| 2026-07-07 | KRW 3.500,00 | -1,27 % | KRW 3.560,00 | KRW 3.580,00 | KRW 3.455,00 | 60,91K |
| 2026-07-06 | KRW 3.545,00 | +2,46 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.455,00 | 38,71K |
| 2026-07-03 | KRW 3.460,00 | +1,32 % | KRW 3.395,00 | KRW 3.490,00 | KRW 3.350,00 | 79,73K |
| 2026-07-02 | KRW 3.415,00 | -1,73 % | KRW 3.475,00 | KRW 3.515,00 | KRW 3.375,00 | 59,11K |
| 2026-07-01 | KRW 3.475,00 | -0,43 % | KRW 3.500,00 | KRW 3.575,00 | KRW 3.460,00 | 37,13K |
| 2026-06-30 | KRW 3.490,00 | -2,79 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.470,00 | 57,47K |
| 2026-06-29 | KRW 3.590,00 | +2,28 % | KRW 3.525,00 | KRW 3.700,00 | KRW 3.525,00 | 63,70K |
| 2026-06-26 | KRW 3.510,00 | -2,64 % | KRW 3.615,00 | KRW 3.635,00 | KRW 3.450,00 | 161,39K |
| 2026-06-25 | KRW 3.605,00 | -0,96 % | KRW 3.640,00 | KRW 3.665,00 | KRW 3.565,00 | 95,10K |
| 2026-06-24 | KRW 3.640,00 | -1,09 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.555,00 | 72,61K |
| 2026-06-23 | KRW 3.680,00 | -2,13 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.590,00 | 112,76K |
| 2026-06-22 | KRW 3.760,00 | +0,27 % | KRW 3.750,00 | KRW 3.845,00 | KRW 3.510,00 | 131,64K |
| 2026-06-19 | KRW 3.750,00 | -0,13 % | KRW 3.755,00 | KRW 3.780,00 | KRW 3.680,00 | 113,18K |
| 2026-06-18 | KRW 3.755,00 | -0,13 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.700,00 | 52,33K |
| 2026-06-17 | KRW 3.760,00 | +0,13 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.520,00 | 53,96K |
| 2026-06-16 | KRW 3.755,00 | +0,67 % | KRW 3.705,00 | KRW 3.780,00 | KRW 3.705,00 | 45,26K |
| 2026-06-15 | KRW 3.730,00 | +2,33 % | KRW 3.645,00 | KRW 3.740,00 | KRW 3.645,00 | 108,59K |
| 2026-06-12 | KRW 3.645,00 | +0,14 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.630,00 | 79,79K |
| 2026-06-11 | KRW 3.640,00 | +1,11 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.560,00 | 65,65K |
| 2026-06-10 | KRW 3.600,00 | -0,69 % | KRW 3.595,00 | KRW 3.695,00 | KRW 3.550,00 | 66,41K |
| 2026-06-09 | KRW 3.625,00 | +4,77 % | KRW 3.550,00 | KRW 3.690,00 | KRW 3.460,00 | 71,65K |
| 2026-06-08 | KRW 3.460,00 | -3,89 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.415,00 | 163,78K |
| 2026-06-05 | KRW 3.600,00 | +0,84 % | KRW 3.635,00 | KRW 3.650,00 | KRW 3.515,00 | 93,76K |
| 2026-06-04 | KRW 3.570,00 | -2,99 % | KRW 3.680,00 | KRW 3.750,00 | KRW 3.550,00 | 126,56K |
| 2026-06-02 | KRW 3.680,00 | +0,27 % | KRW 3.680,00 | KRW 3.735,00 | KRW 3.600,00 | 85,62K |
| 2026-06-01 | KRW 3.670,00 | -3,55 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.660,00 | 182,80K |
| 2026-05-29 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.750,00 | 91,99K |
| 2026-05-28 | KRW 3.805,00 | +1,20 % | KRW 3.770,00 | KRW 3.810,00 | KRW 3.685,00 | 143,84K |
| 2026-05-27 | KRW 3.760,00 | -2,21 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.700,00 | 157,19K |
| 2026-05-26 | KRW 3.845,00 | -0,52 % | KRW 3.875,00 | KRW 3.945,00 | KRW 3.805,00 | 103,31K |
| 2026-05-22 | KRW 3.865,00 | +3,34 % | KRW 3.800,00 | KRW 3.885,00 | KRW 3.730,00 | 83,52K |