Ubion Co. Ltd. 084440
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 5.090,00+95,00 (+1,90 %)
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 5.090,00 | +1,90 % | KRW 5.060,00 | KRW 5.120,00 | KRW 4.995,00 | 1,58K |
| 2026-10-01 | KRW 4.995,00 | +3,42 % | KRW 5.080,00 | KRW 5.130,00 | KRW 4.830,00 | 2,84K |
| 2026-09-30 | KRW 4.830,00 | -3,01 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.830,00 | 2,09K |
| 2026-09-29 | KRW 4.980,00 | -0,20 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.875,00 | 1,74K |
| 2026-09-28 | KRW 4.990,00 | -4,22 % | KRW 5.060,00 | KRW 5.210,00 | KRW 4.950,00 | 5,99K |
| 2026-09-23 | KRW 5.210,00 | 0,00 % | KRW 5.160,00 | KRW 5.210,00 | KRW 5.020,00 | 5,45K |
| 2026-09-22 | KRW 5.210,00 | -1,88 % | KRW 5.300,00 | KRW 5.310,00 | KRW 5.190,00 | 2,76K |
| 2026-09-21 | KRW 5.310,00 | -3,80 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.030,00 | 5,61K |
| 2026-09-18 | KRW 5.520,00 | -7,69 % | KRW 5.620,00 | KRW 5.860,00 | KRW 5.480,00 | 4,81K |
| 2026-09-17 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-16 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-15 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-14 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-11 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-10 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-09 | KRW 5.980,00 | +400,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-08 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-07 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-04 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-03 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-02 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-01 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-31 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-28 | KRW 1.196,00 | 0,00 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-27 | KRW 1.196,00 | +3,64 % | KRW 1.131,00 | KRW 1.200,00 | KRW 1.093,00 | 174,94K |
| 2026-08-26 | KRW 1.154,00 | +5,87 % | KRW 1.079,00 | KRW 1.179,00 | KRW 1.004,00 | 56,01K |
| 2026-08-25 | KRW 1.090,00 | +3,32 % | KRW 1.055,00 | KRW 1.090,00 | KRW 1.033,00 | 20,10K |
| 2026-08-24 | KRW 1.055,00 | -3,21 % | KRW 1.081,00 | KRW 1.081,00 | KRW 1.011,00 | 8,38K |
| 2026-08-21 | KRW 1.090,00 | -0,37 % | KRW 1.094,00 | KRW 1.094,00 | KRW 1.025,00 | 4,47K |
| 2026-08-20 | KRW 1.094,00 | -1,17 % | KRW 1.072,00 | KRW 1.094,00 | KRW 1.001,00 | 25,89K |
| 2026-08-19 | KRW 1.107,00 | +7,58 % | KRW 1.029,00 | KRW 1.131,00 | KRW 1.029,00 | 52,59K |
| 2026-08-18 | KRW 1.029,00 | -8,78 % | KRW 1.127,00 | KRW 1.128,00 | KRW 1.010,00 | 100,80K |
| 2026-08-14 | KRW 1.128,00 | -0,62 % | KRW 1.134,00 | KRW 1.134,00 | KRW 1.082,00 | 23,77K |
| 2026-08-13 | KRW 1.135,00 | +1,79 % | KRW 1.115,00 | KRW 1.145,00 | KRW 1.089,00 | 17,06K |
| 2026-08-12 | KRW 1.115,00 | -1,33 % | KRW 1.149,00 | KRW 1.149,00 | KRW 1.101,00 | 8,05K |
| 2026-08-11 | KRW 1.130,00 | +1,35 % | KRW 1.115,00 | KRW 1.145,00 | KRW 1.096,00 | 21,53K |
| 2026-08-10 | KRW 1.115,00 | -5,43 % | KRW 1.167,00 | KRW 1.167,00 | KRW 1.111,00 | 19,43K |
| 2026-08-07 | KRW 1.179,00 | +3,33 % | KRW 1.101,00 | KRW 1.179,00 | KRW 1.101,00 | 9,28K |
| 2026-08-06 | KRW 1.141,00 | +1,51 % | KRW 1.124,00 | KRW 1.170,00 | KRW 1.080,00 | 29,98K |
| 2026-08-05 | KRW 1.124,00 | -2,26 % | KRW 1.127,00 | KRW 1.171,00 | KRW 1.074,00 | 110,26K |
| 2026-08-04 | KRW 1.150,00 | +10,58 % | KRW 1.030,00 | KRW 1.150,00 | KRW 989,00 | 172,93K |
| 2026-08-03 | KRW 1.040,00 | +0,19 % | KRW 1.040,00 | KRW 1.100,00 | KRW 991,00 | 93,07K |
| 2026-07-31 | KRW 1.038,00 | -0,57 % | KRW 1.044,00 | KRW 1.090,00 | KRW 990,00 | 68,70K |
| 2026-07-30 | KRW 1.044,00 | +0,77 % | KRW 1.009,00 | KRW 1.045,00 | KRW 975,00 | 28,87K |
| 2026-07-29 | KRW 1.036,00 | +0,39 % | KRW 1.004,00 | KRW 1.039,00 | KRW 963,00 | 38,01K |
| 2026-07-28 | KRW 1.032,00 | 0,00 % | KRW 1.000,00 | KRW 1.042,00 | KRW 969,00 | 42,63K |
| 2026-07-27 | KRW 1.032,00 | 0,00 % | KRW 1.033,00 | KRW 1.042,00 | KRW 958,00 | 38,37K |
| 2026-07-24 | KRW 1.032,00 | +2,38 % | KRW 983,00 | KRW 1.039,00 | KRW 942,00 | 43,76K |
| 2026-07-23 | KRW 1.008,00 | +5,11 % | KRW 964,00 | KRW 1.020,00 | KRW 908,00 | 22,97K |
| 2026-07-22 | KRW 959,00 | -1,74 % | KRW 969,00 | KRW 1.049,00 | KRW 925,00 | 12,79K |
| 2026-07-21 | KRW 976,00 | -6,78 % | KRW 1.048,00 | KRW 1.048,00 | KRW 934,00 | 16,84K |
| 2026-07-20 | KRW 1.047,00 | +8,72 % | KRW 937,00 | KRW 1.048,00 | KRW 909,00 | 314,03K |
| 2026-07-16 | KRW 963,00 | +8,32 % | KRW 940,00 | KRW 998,00 | KRW 872,00 | 226,55K |
| 2026-07-15 | KRW 889,00 | +4,96 % | KRW 847,00 | KRW 916,00 | KRW 839,00 | 116,80K |
| 2026-07-14 | KRW 847,00 | -4,72 % | KRW 889,00 | KRW 890,00 | KRW 842,00 | 49,74K |
| 2026-07-13 | KRW 889,00 | +1,60 % | KRW 875,00 | KRW 889,00 | KRW 847,00 | 182,61K |
| 2026-07-10 | KRW 875,00 | -1,80 % | KRW 891,00 | KRW 891,00 | KRW 846,00 | 74,07K |
| 2026-07-09 | KRW 891,00 | -10,36 % | KRW 994,00 | KRW 994,00 | KRW 844,00 | 74,66K |
| 2026-07-08 | KRW 994,00 | +9,96 % | KRW 975,00 | KRW 994,00 | KRW 923,00 | 82,94K |
| 2026-07-07 | KRW 904,00 | +3,31 % | KRW 953,00 | KRW 953,00 | KRW 866,00 | 31,18K |
| 2026-07-06 | KRW 875,00 | -0,57 % | KRW 880,00 | KRW 880,00 | KRW 860,00 | 6,71K |
| 2026-07-03 | KRW 880,00 | -1,79 % | KRW 896,00 | KRW 896,00 | KRW 856,00 | 8,86K |
| 2026-07-02 | KRW 896,00 | -2,40 % | KRW 918,00 | KRW 918,00 | KRW 863,00 | 6,78K |
| 2026-07-01 | KRW 918,00 | +2,91 % | KRW 892,00 | KRW 919,00 | KRW 875,00 | 31,62K |
| 2026-06-30 | KRW 892,00 | +1,59 % | KRW 878,00 | KRW 895,00 | KRW 862,00 | 7,17K |
| 2026-06-29 | KRW 878,00 | +3,54 % | KRW 795,00 | KRW 922,00 | KRW 795,00 | 21,92K |
| 2026-06-26 | KRW 848,00 | +0,36 % | KRW 844,00 | KRW 868,00 | KRW 800,00 | 149,90K |
| 2026-06-25 | KRW 845,00 | -6,32 % | KRW 901,00 | KRW 901,00 | KRW 842,00 | 47,58K |
| 2026-06-24 | KRW 902,00 | +1,58 % | KRW 887,00 | KRW 970,00 | KRW 868,00 | 46,20K |
| 2026-06-23 | KRW 888,00 | -8,17 % | KRW 955,00 | KRW 955,00 | KRW 834,00 | 68,39K |
| 2026-06-22 | KRW 967,00 | -1,02 % | KRW 968,00 | KRW 968,00 | KRW 932,00 | 24,84K |
| 2026-06-19 | KRW 977,00 | -0,31 % | KRW 980,00 | KRW 980,00 | KRW 947,00 | 25,33K |
| 2026-06-18 | KRW 980,00 | -4,30 % | KRW 1.024,00 | KRW 1.024,00 | KRW 961,00 | 30,36K |
| 2026-06-17 | KRW 1.024,00 | -0,10 % | KRW 1.025,00 | KRW 1.025,00 | KRW 977,00 | 9,72K |
| 2026-06-16 | KRW 1.025,00 | -4,30 % | KRW 1.071,00 | KRW 1.075,00 | KRW 988,00 | 63,67K |
| 2026-06-15 | KRW 1.071,00 | +1,42 % | KRW 1.062,00 | KRW 1.129,00 | KRW 1.018,00 | 36,46K |
| 2026-06-12 | KRW 1.056,00 | +3,33 % | KRW 1.180,00 | KRW 1.195,00 | KRW 1.037,00 | 59,40K |
| 2026-06-11 | KRW 1.022,00 | +0,69 % | KRW 1.015,00 | KRW 1.056,00 | KRW 1.005,00 | 15,69K |
| 2026-06-10 | KRW 1.015,00 | +1,50 % | KRW 1.000,00 | KRW 1.056,00 | KRW 1.000,00 | 10,14K |
| 2026-06-09 | KRW 1.000,00 | +1,01 % | KRW 982,00 | KRW 1.021,00 | KRW 902,00 | 56,68K |
| 2026-06-08 | KRW 990,00 | -3,13 % | KRW 1.019,00 | KRW 1.019,00 | KRW 960,00 | 33,40K |
| 2026-06-05 | KRW 1.022,00 | -0,29 % | KRW 1.023,00 | KRW 1.048,00 | KRW 1.006,00 | 78,67K |
| 2026-06-04 | KRW 1.025,00 | -0,29 % | KRW 1.034,00 | KRW 1.050,00 | KRW 996,00 | 21,58K |
| 2026-06-02 | KRW 1.028,00 | -1,81 % | KRW 1.047,00 | KRW 1.079,00 | KRW 1.010,00 | 39,04K |
| 2026-06-01 | KRW 1.047,00 | -6,35 % | KRW 1.118,00 | KRW 1.118,00 | KRW 1.014,00 | 131,05K |
| 2026-05-29 | KRW 1.118,00 | -0,18 % | KRW 1.120,00 | KRW 1.159,00 | KRW 1.070,00 | 52,45K |
| 2026-05-28 | KRW 1.120,00 | +1,27 % | KRW 1.106,00 | KRW 1.174,00 | KRW 1.082,00 | 31,89K |
| 2026-05-27 | KRW 1.106,00 | -1,25 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.070,00 | 29,15K |
| 2026-05-26 | KRW 1.120,00 | -1,67 % | KRW 1.139,00 | KRW 1.188,00 | KRW 1.120,00 | 86,04K |
| 2026-05-22 | KRW 1.139,00 | +2,15 % | KRW 1.121,00 | KRW 1.180,00 | KRW 1.117,00 | 23,52K |