UniTest, Inc. 086390
KRX · Südkorea · Elektronische Technologie
KRW 15.200,00+280,00 (+1,88 %)
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 15.200,00 | +1,88 % | KRW 15.150,00 | KRW 15.680,00 | KRW 14.850,00 | 283,68K |
| 2026-10-01 | KRW 14.920,00 | +6,19 % | KRW 13.990,00 | KRW 15.130,00 | KRW 13.810,00 | 407,17K |
| 2026-09-30 | KRW 14.050,00 | +7,01 % | KRW 13.450,00 | KRW 14.130,00 | KRW 13.250,00 | 390,52K |
| 2026-09-29 | KRW 13.130,00 | +1,31 % | KRW 12.690,00 | KRW 13.300,00 | KRW 12.690,00 | 169,44K |
| 2026-09-28 | KRW 12.960,00 | -2,56 % | KRW 13.150,00 | KRW 13.340,00 | KRW 12.820,00 | 148,91K |
| 2026-09-23 | KRW 13.300,00 | +8,22 % | KRW 12.540,00 | KRW 13.450,00 | KRW 12.390,00 | 300,98K |
| 2026-09-22 | KRW 12.290,00 | -4,43 % | KRW 13.000,00 | KRW 13.050,00 | KRW 12.200,00 | 239,37K |
| 2026-09-21 | KRW 12.860,00 | +6,11 % | KRW 12.420,00 | KRW 12.930,00 | KRW 12.210,00 | 278,00K |
| 2026-09-18 | KRW 12.120,00 | +2,54 % | KRW 12.130,00 | KRW 12.240,00 | KRW 11.800,00 | 231,32K |
| 2026-09-17 | KRW 11.820,00 | +1,55 % | KRW 11.540,00 | KRW 12.140,00 | KRW 11.500,00 | 202,01K |
| 2026-09-16 | KRW 11.640,00 | +9,60 % | KRW 10.610,00 | KRW 11.700,00 | KRW 10.470,00 | 186,05K |
| 2026-09-15 | KRW 10.620,00 | 0,00 % | KRW 10.470,00 | KRW 11.100,00 | KRW 10.200,00 | 98,83K |
| 2026-09-14 | KRW 10.620,00 | -2,84 % | KRW 10.910,00 | KRW 10.920,00 | KRW 10.500,00 | 136,52K |
| 2026-09-11 | KRW 10.930,00 | -3,27 % | KRW 10.860,00 | KRW 11.190,00 | KRW 10.860,00 | 61,13K |
| 2026-09-10 | KRW 11.300,00 | 0,00 % | KRW 11.230,00 | KRW 11.620,00 | KRW 10.910,00 | 129,80K |
| 2026-09-09 | KRW 11.300,00 | +2,36 % | KRW 11.080,00 | KRW 11.530,00 | KRW 11.080,00 | 105,92K |
| 2026-09-08 | KRW 11.040,00 | -4,50 % | KRW 11.630,00 | KRW 11.660,00 | KRW 11.040,00 | 117,50K |
| 2026-09-07 | KRW 11.560,00 | +2,03 % | KRW 11.700,00 | KRW 11.960,00 | KRW 11.550,00 | 105,68K |
| 2026-09-04 | KRW 11.330,00 | -1,90 % | KRW 11.580,00 | KRW 11.720,00 | KRW 11.150,00 | 201,07K |
| 2026-09-03 | KRW 11.550,00 | +6,45 % | KRW 11.300,00 | KRW 12.150,00 | KRW 11.300,00 | 551,37K |
| 2026-09-02 | KRW 10.850,00 | -2,08 % | KRW 10.630,00 | KRW 11.300,00 | KRW 10.470,00 | 149,86K |
| 2026-09-01 | KRW 11.080,00 | +1,47 % | KRW 10.760,00 | KRW 11.150,00 | KRW 10.650,00 | 140,46K |
| 2026-08-31 | KRW 10.920,00 | +3,70 % | KRW 10.280,00 | KRW 10.930,00 | KRW 9.930,00 | 101,71K |
| 2026-08-28 | KRW 10.530,00 | -2,32 % | KRW 10.800,00 | KRW 11.000,00 | KRW 10.480,00 | 142,81K |
| 2026-08-27 | KRW 10.780,00 | +3,65 % | KRW 10.600,00 | KRW 10.850,00 | KRW 10.420,00 | 131,60K |
| 2026-08-26 | KRW 10.400,00 | +0,48 % | KRW 10.380,00 | KRW 10.770,00 | KRW 10.110,00 | 83,65K |
| 2026-08-25 | KRW 10.350,00 | +6,26 % | KRW 9.440,00 | KRW 10.350,00 | KRW 9.200,00 | 107,11K |
| 2026-08-24 | KRW 9.740,00 | -1,12 % | KRW 9.800,00 | KRW 10.120,00 | KRW 9.730,00 | 128,12K |
| 2026-08-21 | KRW 9.850,00 | -8,54 % | KRW 10.420,00 | KRW 10.450,00 | KRW 9.830,00 | 169,67K |
| 2026-08-20 | KRW 10.770,00 | +1,70 % | KRW 10.700,00 | KRW 10.870,00 | KRW 10.370,00 | 159,17K |
| 2026-08-19 | KRW 10.590,00 | -2,40 % | KRW 10.030,00 | KRW 11.100,00 | KRW 9.920,00 | 217,12K |
| 2026-08-18 | KRW 10.850,00 | +2,07 % | KRW 10.800,00 | KRW 11.610,00 | KRW 9.870,00 | 613,21K |
| 2026-08-14 | KRW 10.630,00 | +9,25 % | KRW 9.970,00 | KRW 10.660,00 | KRW 9.420,00 | 376,75K |
| 2026-08-13 | KRW 9.730,00 | -0,51 % | KRW 10.040,00 | KRW 10.100,00 | KRW 9.690,00 | 156,35K |
| 2026-08-12 | KRW 9.780,00 | +2,62 % | KRW 9.640,00 | KRW 9.850,00 | KRW 9.400,00 | 135,28K |
| 2026-08-11 | KRW 9.530,00 | +1,93 % | KRW 9.170,00 | KRW 9.660,00 | KRW 9.120,00 | 165,78K |
| 2026-08-10 | KRW 9.350,00 | +7,22 % | KRW 8.940,00 | KRW 9.400,00 | KRW 8.780,00 | 172,51K |
| 2026-08-07 | KRW 8.720,00 | -2,24 % | KRW 9.060,00 | KRW 9.360,00 | KRW 8.520,00 | 146,92K |
| 2026-08-06 | KRW 8.920,00 | -1,33 % | KRW 8.880,00 | KRW 9.130,00 | KRW 8.600,00 | 69,99K |
| 2026-08-05 | KRW 9.040,00 | +4,63 % | KRW 9.100,00 | KRW 9.150,00 | KRW 8.800,00 | 116,51K |
| 2026-08-04 | KRW 8.640,00 | +5,75 % | KRW 8.410,00 | KRW 8.650,00 | KRW 8.130,00 | 127,52K |
| 2026-08-03 | KRW 8.170,00 | -1,68 % | KRW 8.180,00 | KRW 8.520,00 | KRW 8.000,00 | 132,74K |
| 2026-07-31 | KRW 8.310,00 | +25,72 % | KRW 7.180,00 | KRW 8.340,00 | KRW 7.150,00 | 406,00K |
| 2026-07-30 | KRW 6.610,00 | +0,46 % | KRW 6.030,00 | KRW 7.040,00 | KRW 6.030,00 | 323,85K |
| 2026-07-29 | KRW 6.580,00 | -12,50 % | KRW 7.530,00 | KRW 7.750,00 | KRW 6.130,00 | 740,11K |
| 2026-07-28 | KRW 7.520,00 | -13,06 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.320,00 | 438,05K |
| 2026-07-27 | KRW 8.650,00 | -0,23 % | KRW 8.850,00 | KRW 9.060,00 | KRW 8.400,00 | 242,82K |
| 2026-07-24 | KRW 8.670,00 | -10,62 % | KRW 9.510,00 | KRW 9.510,00 | KRW 8.600,00 | 466,12K |
| 2026-07-23 | KRW 9.700,00 | +5,09 % | KRW 9.340,00 | KRW 10.890,00 | KRW 9.130,00 | 1,31M |
| 2026-07-22 | KRW 9.230,00 | -1,81 % | KRW 9.760,00 | KRW 9.980,00 | KRW 9.190,00 | 145,89K |
| 2026-07-21 | KRW 9.400,00 | -0,84 % | KRW 9.480,00 | KRW 9.620,00 | KRW 9.120,00 | 125,40K |
| 2026-07-20 | KRW 9.480,00 | -7,60 % | KRW 9.930,00 | KRW 10.180,00 | KRW 9.310,00 | 153,65K |
| 2026-07-16 | KRW 10.260,00 | -6,56 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.100,00 | 99,33K |
| 2026-07-15 | KRW 10.980,00 | +9,91 % | KRW 10.410,00 | KRW 11.120,00 | KRW 10.300,00 | 189,01K |
| 2026-07-14 | KRW 9.990,00 | -4,03 % | KRW 10.190,00 | KRW 10.660,00 | KRW 9.550,00 | 183,98K |
| 2026-07-13 | KRW 10.410,00 | -3,97 % | KRW 10.820,00 | KRW 11.340,00 | KRW 10.220,00 | 143,70K |
| 2026-07-10 | KRW 10.840,00 | +10,50 % | KRW 9.920,00 | KRW 10.960,00 | KRW 9.920,00 | 185,17K |
| 2026-07-09 | KRW 9.810,00 | -1,31 % | KRW 9.950,00 | KRW 10.290,00 | KRW 9.610,00 | 242,12K |
| 2026-07-08 | KRW 9.940,00 | -7,45 % | KRW 10.500,00 | KRW 10.600,00 | KRW 9.920,00 | 176,49K |
| 2026-07-07 | KRW 10.740,00 | -7,41 % | KRW 11.160,00 | KRW 11.520,00 | KRW 10.610,00 | 196,73K |
| 2026-07-06 | KRW 11.600,00 | +4,60 % | KRW 11.160,00 | KRW 11.840,00 | KRW 10.880,00 | 280,32K |
| 2026-07-03 | KRW 11.090,00 | -3,65 % | KRW 11.450,00 | KRW 11.620,00 | KRW 10.570,00 | 329,68K |
| 2026-07-02 | KRW 11.510,00 | -8,94 % | KRW 12.200,00 | KRW 13.880,00 | KRW 11.410,00 | 207,39K |
| 2026-07-01 | KRW 12.640,00 | +3,18 % | KRW 13.150,00 | KRW 13.230,00 | KRW 12.350,00 | 279,66K |
| 2026-06-30 | KRW 12.250,00 | -2,47 % | KRW 12.620,00 | KRW 13.490,00 | KRW 11.650,00 | 149,93K |
| 2026-06-29 | KRW 12.560,00 | +9,31 % | KRW 11.300,00 | KRW 12.980,00 | KRW 11.290,00 | 189,30K |
| 2026-06-26 | KRW 11.490,00 | -3,36 % | KRW 11.990,00 | KRW 11.990,00 | KRW 11.000,00 | 151,15K |
| 2026-06-25 | KRW 11.890,00 | -3,65 % | KRW 12.700,00 | KRW 13.170,00 | KRW 11.850,00 | 151,48K |
| 2026-06-24 | KRW 12.340,00 | +0,08 % | KRW 12.210,00 | KRW 12.850,00 | KRW 12.110,00 | 85,00K |
| 2026-06-23 | KRW 12.330,00 | -10,59 % | KRW 13.980,00 | KRW 13.980,00 | KRW 12.330,00 | 179,51K |
| 2026-06-22 | KRW 13.790,00 | +0,88 % | KRW 13.360,00 | KRW 14.100,00 | KRW 13.340,00 | 95,24K |
| 2026-06-19 | KRW 13.670,00 | -5,20 % | KRW 14.630,00 | KRW 14.780,00 | KRW 13.370,00 | 173,22K |
| 2026-06-18 | KRW 14.420,00 | -4,06 % | KRW 15.110,00 | KRW 15.110,00 | KRW 14.210,00 | 103,23K |
| 2026-06-17 | KRW 15.030,00 | -1,44 % | KRW 15.500,00 | KRW 15.500,00 | KRW 14.910,00 | 128,26K |
| 2026-06-16 | KRW 15.250,00 | -4,09 % | KRW 15.970,00 | KRW 16.050,00 | KRW 15.180,00 | 213,81K |
| 2026-06-15 | KRW 15.900,00 | -4,10 % | KRW 16.940,00 | KRW 16.970,00 | KRW 15.700,00 | 237,54K |
| 2026-06-12 | KRW 16.580,00 | +9,80 % | KRW 15.850,00 | KRW 17.900,00 | KRW 15.630,00 | 426,93K |
| 2026-06-11 | KRW 15.100,00 | +6,26 % | KRW 13.820,00 | KRW 15.260,00 | KRW 13.100,00 | 199,76K |
| 2026-06-10 | KRW 14.210,00 | -1,73 % | KRW 14.700,00 | KRW 15.080,00 | KRW 13.840,00 | 6 |
| 2026-06-09 | KRW 14.460,00 | +14,13 % | KRW 12.820,00 | KRW 14.800,00 | KRW 12.820,00 | 168,08K |
| 2026-06-08 | KRW 12.670,00 | -10,21 % | KRW 12.400,00 | KRW 13.600,00 | KRW 12.140,00 | 147,97K |
| 2026-06-05 | KRW 14.110,00 | -5,37 % | KRW 14.470,00 | KRW 14.570,00 | KRW 13.610,00 | 135,68K |
| 2026-06-04 | KRW 14.910,00 | +7,81 % | KRW 13.820,00 | KRW 15.340,00 | KRW 13.820,00 | 202,38K |
| 2026-06-02 | KRW 13.830,00 | -5,85 % | KRW 14.050,00 | KRW 14.500,00 | KRW 13.640,00 | 240,73K |
| 2026-06-01 | KRW 14.690,00 | -4,30 % | KRW 15.140,00 | KRW 15.800,00 | KRW 14.510,00 | 262,08K |
| 2026-05-29 | KRW 15.350,00 | -7,14 % | KRW 16.970,00 | KRW 16.970,00 | KRW 15.300,00 | 281,57K |
| 2026-05-28 | KRW 16.530,00 | -7,13 % | KRW 17.570,00 | KRW 17.700,00 | KRW 15.620,00 | 426,00K |
| 2026-05-27 | KRW 17.800,00 | -5,62 % | KRW 19.400,00 | KRW 19.410,00 | KRW 17.700,00 | 349,85K |
| 2026-05-26 | KRW 18.860,00 | +4,03 % | KRW 19.000,00 | KRW 19.290,00 | KRW 18.070,00 | 334,98K |
| 2026-05-22 | KRW 18.130,00 | +9,48 % | KRW 17.000,00 | KRW 18.300,00 | KRW 16.940,00 | 271,97K |