Uniquest Corporation 077500
KRX · Südkorea · Vertriebsdienstleistungen
KRW 10.400,00-300,00 (-2,80 %)
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 10.400,00 | -2,80 % | KRW 10.680,00 | KRW 10.720,00 | KRW 10.220,00 | 292,83K |
| 2026-10-01 | KRW 10.700,00 | +6,15 % | KRW 10.050,00 | KRW 10.850,00 | KRW 9.900,00 | 453,02K |
| 2026-09-30 | KRW 10.080,00 | +0,80 % | KRW 10.000,00 | KRW 10.310,00 | KRW 9.280,00 | 312,04K |
| 2026-09-29 | KRW 10.000,00 | +2,35 % | KRW 9.730,00 | KRW 10.150,00 |
| KRW 9.400,00 |
| 380,43K |
| 2026-09-28 | KRW 9.770,00 | +6,31 % | KRW 9.100,00 | KRW 10.410,00 | KRW 8.970,00 | 998,80K |
| 2026-09-23 | KRW 9.190,00 | +7,61 % | KRW 8.580,00 | KRW 9.200,00 | KRW 8.560,00 | 805,78K |
| 2026-09-22 | KRW 8.540,00 | +2,89 % | KRW 8.390,00 | KRW 8.880,00 | KRW 8.320,00 | 494,62K |
| 2026-09-21 | KRW 8.300,00 | -0,12 % | KRW 8.310,00 | KRW 8.630,00 | KRW 8.120,00 | 298,31K |
| 2026-09-18 | KRW 8.310,00 | +9,34 % | KRW 7.620,00 | KRW 8.680,00 | KRW 7.620,00 | 786,72K |
| 2026-09-17 | KRW 7.600,00 | +3,40 % | KRW 7.320,00 | KRW 7.700,00 | KRW 7.320,00 | 170,19K |
| 2026-09-16 | KRW 7.350,00 | +0,27 % | KRW 7.300,00 | KRW 7.430,00 | KRW 7.200,00 | 91,28K |
| 2026-09-15 | KRW 7.330,00 | +8,11 % | KRW 6.780,00 | KRW 7.710,00 | KRW 6.710,00 | 394,15K |
| 2026-09-14 | KRW 6.780,00 | -3,28 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.700,00 | 211,96K |
| 2026-09-11 | KRW 7.010,00 | -1,13 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.930,00 | 45,92K |
| 2026-09-10 | KRW 7.090,00 | +0,71 % | KRW 7.040,00 | KRW 7.170,00 | KRW 6.920,00 | 184,49K |
| 2026-09-09 | KRW 7.040,00 | -0,56 % | KRW 7.190,00 | KRW 7.230,00 | KRW 7.000,00 | 56,37K |
| 2026-09-08 | KRW 7.080,00 | -1,26 % | KRW 7.200,00 | KRW 7.260,00 | KRW 7.020,00 | 100,36K |
| 2026-09-07 | KRW 7.170,00 | -3,63 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.010,00 | 88,02K |
| 2026-09-04 | KRW 7.440,00 | +2,20 % | KRW 7.320,00 | KRW 7.590,00 | KRW 7.250,00 | 65,98K |
| 2026-09-03 | KRW 7.280,00 | -3,83 % | KRW 7.690,00 | KRW 7.960,00 | KRW 7.200,00 | 150,68K |
| 2026-09-02 | KRW 7.570,00 | -1,17 % | KRW 7.550,00 | KRW 7.780,00 | KRW 7.400,00 | 119,70K |
| 2026-09-01 | KRW 7.660,00 | -3,65 % | KRW 7.920,00 | KRW 7.940,00 | KRW 7.620,00 | 176,21K |
| 2026-08-31 | KRW 7.950,00 | +10,26 % | KRW 7.210,00 | KRW 8.050,00 | KRW 6.960,00 | 515,46K |
| 2026-08-28 | KRW 7.210,00 | +1,84 % | KRW 7.150,00 | KRW 7.300,00 | KRW 7.090,00 | 71,95K |
| 2026-08-27 | KRW 7.080,00 | -0,14 % | KRW 7.090,00 | KRW 7.320,00 | KRW 6.920,00 | 67,93K |
| 2026-08-26 | KRW 7.090,00 | -1,94 % | KRW 7.260,00 | KRW 7.270,00 | KRW 6.990,00 | 50,57K |
| 2026-08-25 | KRW 7.230,00 | +4,93 % | KRW 6.850,00 | KRW 7.240,00 | KRW 6.570,00 | 126,85K |
| 2026-08-24 | KRW 6.890,00 | -1,57 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.840,00 | 84,89K |
| 2026-08-21 | KRW 7.000,00 | -10,26 % | KRW 7.620,00 | KRW 7.680,00 | KRW 6.990,00 | 226,51K |
| 2026-08-20 | KRW 7.800,00 | +7,29 % | KRW 7.290,00 | KRW 7.940,00 | KRW 7.290,00 | 421,47K |
| 2026-08-19 | KRW 7.270,00 | -3,71 % | KRW 7.450,00 | KRW 7.750,00 | KRW 7.210,00 | 190,05K |
| 2026-08-18 | KRW 7.550,00 | +11,03 % | KRW 7.050,00 | KRW 8.000,00 | KRW 7.020,00 | 687,19K |
| 2026-08-14 | KRW 6.800,00 | +2,56 % | KRW 6.650,00 | KRW 7.260,00 | KRW 6.470,00 | 232,29K |
| 2026-08-13 | KRW 6.630,00 | -9,18 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.600,00 | 286,18K |
| 2026-08-12 | KRW 7.300,00 | +16,61 % | KRW 6.290,00 | KRW 7.620,00 | KRW 6.260,00 | 1,13M |
| 2026-08-11 | KRW 6.260,00 | +4,51 % | KRW 5.980,00 | KRW 6.320,00 | KRW 5.820,00 | 161,85K |
| 2026-08-10 | KRW 5.990,00 | +8,32 % | KRW 5.540,00 | KRW 6.000,00 | KRW 5.540,00 | 89,50K |
| 2026-08-07 | KRW 5.530,00 | -2,98 % | KRW 5.700,00 | KRW 5.880,00 | KRW 5.510,00 | 79,77K |
| 2026-08-06 | KRW 5.700,00 | +5,17 % | KRW 5.370,00 | KRW 5.740,00 | KRW 5.320,00 | 119,31K |
| 2026-08-05 | KRW 5.420,00 | +5,86 % | KRW 5.220,00 | KRW 5.440,00 | KRW 5.190,00 | 84,17K |
| 2026-08-04 | KRW 5.120,00 | +3,23 % | KRW 4.970,00 | KRW 5.200,00 | KRW 4.965,00 | 85,40K |
| 2026-08-03 | KRW 4.960,00 | +1,64 % | KRW 4.840,00 | KRW 5.170,00 | KRW 4.760,00 | 62,59K |
| 2026-07-31 | KRW 4.880,00 | +14,15 % | KRW 4.510,00 | KRW 4.960,00 | KRW 4.510,00 | 181,86K |
| 2026-07-30 | KRW 4.275,00 | -0,47 % | KRW 4.110,00 | KRW 4.560,00 | KRW 4.110,00 | 194,13K |
| 2026-07-29 | KRW 4.295,00 | -11,44 % | KRW 4.895,00 | KRW 5.010,00 | KRW 4.075,00 | 356,31K |
| 2026-07-28 | KRW 4.850,00 | -10,02 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.655,00 | 203,11K |
| 2026-07-27 | KRW 5.390,00 | 0,00 % | KRW 5.500,00 | KRW 5.580,00 | KRW 5.300,00 | 71,72K |
| 2026-07-24 | KRW 5.390,00 | -5,27 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.360,00 | 53,84K |
| 2026-07-23 | KRW 5.690,00 | +4,98 % | KRW 5.480,00 | KRW 5.690,00 | KRW 5.380,00 | 41,20K |
| 2026-07-22 | KRW 5.420,00 | +1,50 % | KRW 5.440,00 | KRW 5.680,00 | KRW 5.380,00 | 63,11K |
| 2026-07-21 | KRW 5.340,00 | +1,33 % | KRW 5.230,00 | KRW 5.470,00 | KRW 5.080,00 | 85,45K |
| 2026-07-20 | KRW 5.270,00 | -5,39 % | KRW 5.510,00 | KRW 5.560,00 | KRW 5.260,00 | 57,19K |
| 2026-07-16 | KRW 5.570,00 | -4,13 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.530,00 | 55,71K |
| 2026-07-15 | KRW 5.810,00 | +6,41 % | KRW 5.550,00 | KRW 5.880,00 | KRW 5.550,00 | 91,40K |
| 2026-07-14 | KRW 5.460,00 | -0,91 % | KRW 5.410,00 | KRW 5.540,00 | KRW 5.150,00 | 146,44K |
| 2026-07-13 | KRW 5.510,00 | -5,81 % | KRW 5.850,00 | KRW 6.010,00 | KRW 5.470,00 | 92,30K |
| 2026-07-10 | KRW 5.850,00 | +5,60 % | KRW 5.610,00 | KRW 5.930,00 | KRW 5.440,00 | 93,29K |
| 2026-07-09 | KRW 5.540,00 | +2,78 % | KRW 5.390,00 | KRW 5.680,00 | KRW 5.370,00 | 76,57K |
| 2026-07-08 | KRW 5.390,00 | -7,23 % | KRW 5.660,00 | KRW 5.850,00 | KRW 5.360,00 | 145,10K |
| 2026-07-07 | KRW 5.810,00 | -2,52 % | KRW 5.950,00 | KRW 6.070,00 | KRW 5.630,00 | 126,18K |
| 2026-07-06 | KRW 5.960,00 | -3,72 % | KRW 6.120,00 | KRW 6.230,00 | KRW 5.890,00 | 89,80K |
| 2026-07-03 | KRW 6.190,00 | +3,17 % | KRW 5.990,00 | KRW 6.220,00 | KRW 5.690,00 | 182,28K |
| 2026-07-02 | KRW 6.000,00 | -9,37 % | KRW 6.430,00 | KRW 6.630,00 | KRW 5.920,00 | 139,40K |
| 2026-07-01 | KRW 6.620,00 | +3,44 % | KRW 6.540,00 | KRW 6.790,00 | KRW 6.320,00 | 109,38K |
| 2026-06-30 | KRW 6.400,00 | +3,23 % | KRW 6.350,00 | KRW 6.460,00 | KRW 6.220,00 | 87,84K |
| 2026-06-29 | KRW 6.200,00 | +5,98 % | KRW 5.760,00 | KRW 6.280,00 | KRW 5.760,00 | 90,02K |
| 2026-06-26 | KRW 5.850,00 | -1,68 % | KRW 5.950,00 | KRW 6.100,00 | KRW 5.700,00 | 149,84K |
| 2026-06-25 | KRW 5.950,00 | -4,80 % | KRW 6.310,00 | KRW 6.470,00 | KRW 5.950,00 | 193,83K |
| 2026-06-24 | KRW 6.250,00 | -3,40 % | KRW 6.400,00 | KRW 6.600,00 | KRW 6.090,00 | 210,46K |
| 2026-06-23 | KRW 6.470,00 | -10,88 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.400,00 | 240,03K |
| 2026-06-22 | KRW 7.260,00 | -2,16 % | KRW 7.420,00 | KRW 7.550,00 | KRW 7.080,00 | 135,20K |
| 2026-06-19 | KRW 7.420,00 | -3,76 % | KRW 7.710,00 | KRW 7.780,00 | KRW 7.180,00 | 206,01K |
| 2026-06-18 | KRW 7.710,00 | +0,13 % | KRW 7.700,00 | KRW 7.840,00 | KRW 7.560,00 | 238,92K |
| 2026-06-17 | KRW 7.700,00 | +0,26 % | KRW 7.630,00 | KRW 7.810,00 | KRW 7.520,00 | 209,67K |
| 2026-06-16 | KRW 7.680,00 | -1,54 % | KRW 7.820,00 | KRW 7.940,00 | KRW 7.640,00 | 169,37K |
| 2026-06-15 | KRW 7.800,00 | -2,38 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.630,00 | 329,80K |
| 2026-06-12 | KRW 7.990,00 | +11,44 % | KRW 7.330,00 | KRW 8.240,00 | KRW 7.300,00 | 653,77K |
| 2026-06-11 | KRW 7.170,00 | +4,98 % | KRW 6.700,00 | KRW 7.200,00 | KRW 6.610,00 | 141,54K |
| 2026-06-10 | KRW 6.830,00 | -4,48 % | KRW 7.080,00 | KRW 7.300,00 | KRW 6.670,00 | 113 |
| 2026-06-09 | KRW 7.150,00 | +8,01 % | KRW 6.720,00 | KRW 7.240,00 | KRW 6.710,00 | 177,65K |
| 2026-06-08 | KRW 6.620,00 | -8,94 % | KRW 6.600,00 | KRW 6.990,00 | KRW 6.600,00 | 269,90K |
| 2026-06-05 | KRW 7.270,00 | -6,19 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.070,00 | 288,35K |
| 2026-06-04 | KRW 7.750,00 | +2,92 % | KRW 7.530,00 | KRW 8.050,00 | KRW 7.480,00 | 575,64K |
| 2026-06-02 | KRW 7.530,00 | +4,01 % | KRW 7.340,00 | KRW 7.550,00 | KRW 6.960,00 | 349,28K |
| 2026-06-01 | KRW 7.240,00 | -0,82 % | KRW 7.480,00 | KRW 7.640,00 | KRW 7.200,00 | 356,36K |
| 2026-05-29 | KRW 7.300,00 | -3,95 % | KRW 7.730,00 | KRW 7.840,00 | KRW 7.220,00 | 286,04K |
| 2026-05-28 | KRW 7.600,00 | -4,28 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.340,00 | 526,05K |
| 2026-05-27 | KRW 7.940,00 | -0,63 % | KRW 8.110,00 | KRW 8.200,00 | KRW 7.840,00 | 611,34K |
| 2026-05-26 | KRW 7.990,00 | +4,17 % | KRW 7.870,00 | KRW 8.080,00 | KRW 7.720,00 | 634,80K |
| 2026-05-22 | KRW 7.670,00 | +5,07 % | KRW 7.300,00 | KRW 7.750,00 | KRW 7.150,00 | 299,53K |