Ubiquoss Holdings Inc. 078070
KRX · Südkorea · Elektronische Technologie
KRW 9.170,00+300,00 (+3,38 %)
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 9.170,00 | +3,38 % | KRW 8.880,00 | KRW 9.420,00 | KRW 8.840,00 | 45,76K |
| 2026-10-01 | KRW 8.870,00 | +0,34 % | KRW 8.850,00 | KRW 8.890,00 | KRW 8.690,00 | 10,82K |
| 2026-09-30 | KRW 8.840,00 | -0,11 % | KRW 8.700,00 | KRW 8.940,00 | KRW 8.700,00 | 7,56K |
| 2026-09-29 | KRW 8.850,00 | +0,68 % | KRW 8.770,00 | KRW 8.870,00 | KRW 8.610,00 | 14,37K |
| 2026-09-28 | KRW 8.790,00 | +0,23 % | KRW 8.750,00 | KRW 8.870,00 | KRW 8.690,00 | 16,15K |
| 2026-09-23 | KRW 8.770,00 | +1,04 % | KRW 8.680,00 | KRW 8.960,00 | KRW 8.510,00 | 32,51K |
| 2026-09-22 | KRW 8.680,00 | -0,12 % | KRW 8.680,00 | KRW 8.790,00 | KRW 8.510,00 | 24,97K |
| 2026-09-21 | KRW 8.690,00 | -0,57 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.540,00 | 13,78K |
| 2026-09-18 | KRW 8.740,00 | +2,82 % | KRW 8.610,00 | KRW 8.770,00 | KRW 8.510,00 | 33,66K |
| 2026-09-17 | KRW 8.500,00 | +0,24 % | KRW 8.410,00 | KRW 8.680,00 | KRW 8.330,00 | 22,24K |
| 2026-09-16 | KRW 8.480,00 | -0,35 % | KRW 8.510,00 | KRW 8.650,00 | KRW 8.400,00 | 18,21K |
| 2026-09-15 | KRW 8.510,00 | +0,95 % | KRW 8.550,00 | KRW 8.560,00 | KRW 8.250,00 | 24,40K |
| 2026-09-14 | KRW 8.430,00 | -0,12 % | KRW 8.430,00 | KRW 8.550,00 | KRW 8.250,00 | 16,77K |
| 2026-09-11 | KRW 8.440,00 | -0,59 % | KRW 8.490,00 | KRW 8.500,00 | KRW 8.250,00 | 12,29K |
| 2026-09-10 | KRW 8.490,00 | +1,43 % | KRW 8.370,00 | KRW 8.490,00 | KRW 8.190,00 | 10,95K |
| 2026-09-09 | KRW 8.370,00 | +2,20 % | KRW 8.200,00 | KRW 8.440,00 | KRW 8.190,00 | 8,56K |
| 2026-09-08 | KRW 8.190,00 | -5,54 % | KRW 8.580,00 | KRW 8.580,00 | KRW 8.190,00 | 34,75K |
| 2026-09-07 | KRW 8.670,00 | +2,00 % | KRW 8.600,00 | KRW 8.710,00 | KRW 8.380,00 | 16,61K |
| 2026-09-04 | KRW 8.500,00 | +1,19 % | KRW 8.550,00 | KRW 8.640,00 | KRW 8.380,00 | 11,76K |
| 2026-09-03 | KRW 8.400,00 | -0,47 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.290,00 | 9,49K |
| 2026-09-02 | KRW 8.440,00 | -2,43 % | KRW 8.630,00 | KRW 8.660,00 | KRW 8.300,00 | 24,31K |
| 2026-09-01 | KRW 8.650,00 | -0,69 % | KRW 8.860,00 | KRW 8.920,00 | KRW 8.630,00 | 11,92K |
| 2026-08-31 | KRW 8.710,00 | -3,86 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.640,00 | 21,89K |
| 2026-08-28 | KRW 9.060,00 | +0,33 % | KRW 9.060,00 | KRW 9.250,00 | KRW 8.900,00 | 22,24K |
| 2026-08-27 | KRW 9.030,00 | -0,66 % | KRW 9.090,00 | KRW 9.150,00 | KRW 8.940,00 | 24,38K |
| 2026-08-26 | KRW 9.090,00 | +1,00 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.770,00 | 12,15K |
| 2026-08-25 | KRW 9.000,00 | +0,56 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.590,00 | 9,35K |
| 2026-08-24 | KRW 8.950,00 | +1,59 % | KRW 8.810,00 | KRW 9.160,00 | KRW 8.750,00 | 10,57K |
| 2026-08-21 | KRW 8.810,00 | -3,82 % | KRW 9.050,00 | KRW 9.080,00 | KRW 8.780,00 | 19,16K |
| 2026-08-20 | KRW 9.160,00 | +2,46 % | KRW 8.940,00 | KRW 9.260,00 | KRW 8.920,00 | 17,31K |
| 2026-08-19 | KRW 8.940,00 | -4,08 % | KRW 9.250,00 | KRW 9.330,00 | KRW 8.830,00 | 30,40K |
| 2026-08-18 | KRW 9.320,00 | -3,82 % | KRW 9.860,00 | KRW 9.860,00 | KRW 9.220,00 | 25,36K |
| 2026-08-14 | KRW 9.690,00 | +3,53 % | KRW 9.300,00 | KRW 9.920,00 | KRW 9.230,00 | 27,74K |
| 2026-08-13 | KRW 9.360,00 | -2,80 % | KRW 9.690,00 | KRW 9.720,00 | KRW 9.260,00 | 25,09K |
| 2026-08-12 | KRW 9.630,00 | -0,82 % | KRW 9.710,00 | KRW 9.710,00 | KRW 9.430,00 | 15,96K |
| 2026-08-11 | KRW 9.710,00 | +0,10 % | KRW 9.410,00 | KRW 9.780,00 | KRW 9.410,00 | 12,61K |
| 2026-08-10 | KRW 9.700,00 | +4,86 % | KRW 9.250,00 | KRW 9.750,00 | KRW 9.250,00 | 24,66K |
| 2026-08-07 | KRW 9.250,00 | +0,33 % | KRW 9.220,00 | KRW 9.550,00 | KRW 9.080,00 | 30,88K |
| 2026-08-06 | KRW 9.220,00 | +1,21 % | KRW 9.110,00 | KRW 9.390,00 | KRW 8.890,00 | 26,27K |
| 2026-08-05 | KRW 9.110,00 | +3,05 % | KRW 9.070,00 | KRW 9.290,00 | KRW 9.000,00 | 31,53K |
| 2026-08-04 | KRW 8.840,00 | +4,12 % | KRW 8.600,00 | KRW 8.930,00 | KRW 8.510,00 | 26,58K |
| 2026-08-03 | KRW 8.490,00 | +1,68 % | KRW 8.360,00 | KRW 8.670,00 | KRW 8.210,00 | 22,49K |
| 2026-07-31 | KRW 8.350,00 | +9,29 % | KRW 7.700,00 | KRW 8.430,00 | KRW 7.700,00 | 37,59K |
| 2026-07-30 | KRW 7.640,00 | +0,66 % | KRW 7.200,00 | KRW 7.950,00 | KRW 7.200,00 | 27,64K |
| 2026-07-29 | KRW 7.590,00 | -6,30 % | KRW 8.060,00 | KRW 8.130,00 | KRW 7.400,00 | 122,19K |
| 2026-07-28 | KRW 8.100,00 | -4,82 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.880,00 | 65,44K |
| 2026-07-27 | KRW 8.510,00 | +2,28 % | KRW 8.610,00 | KRW 8.870,00 | KRW 8.410,00 | 42,42K |
| 2026-07-24 | KRW 8.320,00 | -2,80 % | KRW 8.520,00 | KRW 8.670,00 | KRW 8.200,00 | 21,92K |
| 2026-07-23 | KRW 8.560,00 | +4,90 % | KRW 8.270,00 | KRW 8.560,00 | KRW 8.220,00 | 26,87K |
| 2026-07-22 | KRW 8.160,00 | -0,12 % | KRW 8.180,00 | KRW 8.490,00 | KRW 8.000,00 | 18,63K |
| 2026-07-21 | KRW 8.170,00 | +3,42 % | KRW 7.900,00 | KRW 8.200,00 | KRW 7.830,00 | 46,84K |
| 2026-07-20 | KRW 7.900,00 | -4,13 % | KRW 8.380,00 | KRW 8.380,00 | KRW 7.900,00 | 36,98K |
| 2026-07-16 | KRW 8.240,00 | -0,96 % | KRW 8.340,00 | KRW 8.400,00 | KRW 8.060,00 | 41,11K |
| 2026-07-15 | KRW 8.320,00 | +2,46 % | KRW 8.120,00 | KRW 8.465,00 | KRW 8.120,00 | 31,00K |
| 2026-07-14 | KRW 8.120,00 | +1,75 % | KRW 7.800,00 | KRW 8.280,00 | KRW 7.650,00 | 93,91K |
| 2026-07-13 | KRW 7.980,00 | -7,75 % | KRW 8.390,00 | KRW 8.800,00 | KRW 7.890,00 | 61,67K |
| 2026-07-10 | KRW 8.650,00 | +7,86 % | KRW 7.960,00 | KRW 8.710,00 | KRW 7.960,00 | 41,36K |
| 2026-07-09 | KRW 8.020,00 | +2,43 % | KRW 7.770,00 | KRW 8.090,00 | KRW 7.730,00 | 19,88K |
| 2026-07-08 | KRW 7.830,00 | -2,85 % | KRW 8.060,00 | KRW 8.210,00 | KRW 7.700,00 | 46,10K |
| 2026-07-07 | KRW 8.060,00 | -1,10 % | KRW 8.150,00 | KRW 8.290,00 | KRW 7.860,00 | 39,05K |
| 2026-07-06 | KRW 8.150,00 | -2,16 % | KRW 8.380,00 | KRW 8.380,00 | KRW 8.000,00 | 37,09K |
| 2026-07-03 | KRW 8.330,00 | +5,58 % | KRW 7.950,00 | KRW 8.340,00 | KRW 7.680,00 | 38,60K |
| 2026-07-02 | KRW 7.890,00 | -3,78 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.560,00 | 56,14K |
| 2026-07-01 | KRW 8.200,00 | -0,24 % | KRW 8.220,00 | KRW 8.470,00 | KRW 8.160,00 | 42,95K |
| 2026-06-30 | KRW 8.220,00 | +0,49 % | KRW 8.170,00 | KRW 8.400,00 | KRW 8.090,00 | 29,73K |
| 2026-06-29 | KRW 8.180,00 | +4,87 % | KRW 7.610,00 | KRW 8.230,00 | KRW 7.610,00 | 73,87K |
| 2026-06-26 | KRW 7.800,00 | -6,02 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.630,00 | 74,93K |
| 2026-06-25 | KRW 8.300,00 | -1,19 % | KRW 8.250,00 | KRW 8.560,00 | KRW 8.100,00 | 36,32K |
| 2026-06-24 | KRW 8.400,00 | -2,44 % | KRW 8.530,00 | KRW 8.760,00 | KRW 8.250,00 | 88,69K |
| 2026-06-23 | KRW 8.610,00 | -7,42 % | KRW 9.230,00 | KRW 9.300,00 | KRW 8.610,00 | 134,66K |
| 2026-06-22 | KRW 9.300,00 | -4,02 % | KRW 9.570,00 | KRW 9.600,00 | KRW 9.280,00 | 49,22K |
| 2026-06-19 | KRW 9.690,00 | +1,68 % | KRW 9.530,00 | KRW 9.700,00 | KRW 9.290,00 | 62,65K |
| 2026-06-18 | KRW 9.530,00 | -4,32 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.500,00 | 66,49K |
| 2026-06-17 | KRW 9.960,00 | -1,58 % | KRW 10.120,00 | KRW 10.190,00 | KRW 9.800,00 | 33,04K |
| 2026-06-16 | KRW 10.120,00 | -1,75 % | KRW 10.250,00 | KRW 10.450,00 | KRW 10.110,00 | 27,41K |
| 2026-06-15 | KRW 10.300,00 | -0,48 % | KRW 10.390,00 | KRW 10.550,00 | KRW 10.240,00 | 29,28K |
| 2026-06-12 | KRW 10.350,00 | +2,48 % | KRW 10.420,00 | KRW 10.450,00 | KRW 10.100,00 | 39,07K |
| 2026-06-11 | KRW 10.100,00 | +1,00 % | KRW 10.000,00 | KRW 10.130,00 | KRW 9.720,00 | 50,19K |
| 2026-06-10 | KRW 10.000,00 | -1,48 % | KRW 9.900,00 | KRW 10.340,00 | KRW 9.890,00 | 125 |
| 2026-06-09 | KRW 10.150,00 | +3,05 % | KRW 9.830,00 | KRW 10.440,00 | KRW 9.830,00 | 39,54K |
| 2026-06-08 | KRW 9.850,00 | -5,47 % | KRW 9.870,00 | KRW 10.190,00 | KRW 9.740,00 | 59,54K |
| 2026-06-05 | KRW 10.420,00 | -5,19 % | KRW 10.850,00 | KRW 10.870,00 | KRW 10.300,00 | 93,44K |
| 2026-06-04 | KRW 10.990,00 | -0,27 % | KRW 10.990,00 | KRW 11.850,00 | KRW 10.890,00 | 56,68K |
| 2026-06-02 | KRW 11.020,00 | -4,84 % | KRW 11.800,00 | KRW 11.800,00 | KRW 10.850,00 | 117,79K |
| 2026-06-01 | KRW 11.580,00 | -3,90 % | KRW 11.990,00 | KRW 12.040,00 | KRW 11.400,00 | 83,49K |
| 2026-05-29 | KRW 12.050,00 | -2,74 % | KRW 12.810,00 | KRW 12.810,00 | KRW 11.820,00 | 79,05K |
| 2026-05-28 | KRW 12.390,00 | -3,50 % | KRW 12.840,00 | KRW 13.180,00 | KRW 12.040,00 | 88,68K |
| 2026-05-27 | KRW 12.840,00 | -6,14 % | KRW 13.600,00 | KRW 13.670,00 | KRW 12.790,00 | 142,09K |
| 2026-05-26 | KRW 13.680,00 | -4,47 % | KRW 14.480,00 | KRW 14.570,00 | KRW 13.500,00 | 85,46K |
| 2026-05-22 | KRW 14.320,00 | +7,03 % | KRW 13.640,00 | KRW 14.440,00 | KRW 13.500,00 | 73,52K |