UbiVelox Inc 089850
KRX · Südkorea · Elektronische Technologie
KRW 4.320,00+45,00 (+1,05 %)
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 4.320,00 | +1,05 % | KRW 4.240,00 | KRW 4.330,00 | KRW 4.200,00 | 6,55K |
| 2026-10-01 | KRW 4.275,00 | -0,12 % | KRW 4.210,00 | KRW 4.300,00 | KRW 4.205,00 | 4,07K |
| 2026-09-30 | KRW 4.280,00 | +3,01 % | KRW 4.135,00 | KRW 4.290,00 | KRW 4.085,00 | 6,05K |
| 2026-09-29 | KRW 4.155,00 | -3,03 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.135,00 | 4,40K |
| 2026-09-28 | KRW 4.285,00 | +3,88 % | KRW 4.210,00 | KRW 4.295,00 | KRW 4.080,00 | 7,62K |
| 2026-09-23 | KRW 4.125,00 | -2,25 % | KRW 4.220,00 | KRW 4.245,00 | KRW 4.110,00 | 2,00K |
| 2026-09-22 | KRW 4.220,00 | +2,68 % | KRW 4.110,00 | KRW 4.240,00 | KRW 4.090,00 | 5,10K |
| 2026-09-21 | KRW 4.110,00 | -3,29 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.105,00 | 12,25K |
| 2026-09-18 | KRW 4.250,00 | -0,82 % | KRW 4.295,00 | KRW 4.320,00 | KRW 4.070,00 | 7,51K |
| 2026-09-17 | KRW 4.285,00 | +3,25 % | KRW 4.075,00 | KRW 4.285,00 | KRW 4.075,00 | 5,78K |
| 2026-09-16 | KRW 4.150,00 | -2,92 % | KRW 4.295,00 | KRW 4.300,00 | KRW 4.050,00 | 16,76K |
| 2026-09-15 | KRW 4.275,00 | +1,79 % | KRW 4.200,00 | KRW 4.345,00 | KRW 4.140,00 | 3,29K |
| 2026-09-14 | KRW 4.200,00 | -1,64 % | KRW 4.270,00 | KRW 4.300,00 | KRW 4.120,00 | 3,38K |
| 2026-09-11 | KRW 4.270,00 | +3,52 % | KRW 4.120,00 | KRW 4.290,00 | KRW 4.050,00 | 4,27K |
| 2026-09-10 | KRW 4.125,00 | -0,72 % | KRW 4.135,00 | KRW 4.155,00 | KRW 4.100,00 | 4,38K |
| 2026-09-09 | KRW 4.155,00 | +0,36 % | KRW 4.180,00 | KRW 4.295,00 | KRW 4.060,00 | 15,65K |
| 2026-09-08 | KRW 4.140,00 | +0,36 % | KRW 4.200,00 | KRW 4.245,00 | KRW 4.100,00 | 7,43K |
| 2026-09-07 | KRW 4.125,00 | -1,20 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.110,00 | 3,50K |
| 2026-09-04 | KRW 4.175,00 | +0,97 % | KRW 4.135,00 | KRW 4.180,00 | KRW 4.055,00 | 4,21K |
| 2026-09-03 | KRW 4.135,00 | +2,86 % | KRW 4.020,00 | KRW 4.170,00 | KRW 3.950,00 | 21,26K |
| 2026-09-02 | KRW 4.020,00 | -0,99 % | KRW 4.017,00 | KRW 4.070,00 | KRW 3.965,00 | 9,43K |
| 2026-09-01 | KRW 4.060,00 | 0,00 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.015,00 | 2,02K |
| 2026-08-31 | KRW 4.060,00 | -0,25 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.990,00 | 6,72K |
| 2026-08-28 | KRW 4.070,00 | +0,74 % | KRW 4.120,00 | KRW 4.130,00 | KRW 3.955,00 | 8,84K |
| 2026-08-27 | KRW 4.040,00 | 0,00 % | KRW 4.035,00 | KRW 4.110,00 | KRW 3.970,00 | 8,27K |
| 2026-08-26 | KRW 4.040,00 | +1,25 % | KRW 3.990,00 | KRW 4.095,00 | KRW 3.970,00 | 10,94K |
| 2026-08-25 | KRW 3.990,00 | -2,56 % | KRW 4.090,00 | KRW 4.095,00 | KRW 3.970,00 | 14,74K |
| 2026-08-24 | KRW 4.095,00 | -2,38 % | KRW 4.100,00 | KRW 4.220,00 | KRW 4.025,00 | 8,90K |
| 2026-08-21 | KRW 4.195,00 | +2,82 % | KRW 4.070,00 | KRW 4.220,00 | KRW 3.940,00 | 11,79K |
| 2026-08-20 | KRW 4.080,00 | -1,57 % | KRW 4.055,00 | KRW 4.130,00 | KRW 3.905,00 | 21,76K |
| 2026-08-19 | KRW 4.145,00 | -1,54 % | KRW 4.210,00 | KRW 4.285,00 | KRW 4.010,00 | 13,69K |
| 2026-08-18 | KRW 4.210,00 | -1,41 % | KRW 4.270,00 | KRW 4.275,00 | KRW 4.090,00 | 10,53K |
| 2026-08-14 | KRW 4.270,00 | -0,12 % | KRW 4.280,00 | KRW 4.330,00 | KRW 4.200,00 | 4,24K |
| 2026-08-13 | KRW 4.275,00 | +0,12 % | KRW 4.335,00 | KRW 4.370,00 | KRW 4.155,00 | 25,92K |
| 2026-08-12 | KRW 4.270,00 | -0,47 % | KRW 4.290,00 | KRW 4.370,00 | KRW 4.235,00 | 4,02K |
| 2026-08-11 | KRW 4.290,00 | -0,46 % | KRW 4.310,00 | KRW 4.390,00 | KRW 4.240,00 | 5,78K |
| 2026-08-10 | KRW 4.310,00 | -1,93 % | KRW 4.360,00 | KRW 4.430,00 | KRW 4.255,00 | 18,65K |
| 2026-08-07 | KRW 4.395,00 | +1,15 % | KRW 4.395,00 | KRW 4.410,00 | KRW 4.280,00 | 6,66K |
| 2026-08-06 | KRW 4.345,00 | -0,11 % | KRW 4.340,00 | KRW 4.425,00 | KRW 4.270,00 | 6,67K |
| 2026-08-05 | KRW 4.350,00 | +1,28 % | KRW 4.295,00 | KRW 4.445,00 | KRW 4.210,00 | 20,76K |
| 2026-08-04 | KRW 4.295,00 | -0,12 % | KRW 4.250,00 | KRW 4.350,00 | KRW 4.250,00 | 4,51K |
| 2026-08-03 | KRW 4.300,00 | +0,58 % | KRW 4.105,00 | KRW 4.350,00 | KRW 4.105,00 | 8,17K |
| 2026-07-31 | KRW 4.275,00 | +4,01 % | KRW 4.110,00 | KRW 4.310,00 | KRW 4.060,00 | 18,42K |
| 2026-07-30 | KRW 4.110,00 | -0,12 % | KRW 3.855,00 | KRW 4.115,00 | KRW 3.855,00 | 23,53K |
| 2026-07-29 | KRW 4.115,00 | -1,91 % | KRW 4.190,00 | KRW 4.395,00 | KRW 3.800,00 | 20,70K |
| 2026-07-28 | KRW 4.195,00 | -3,34 % | KRW 4.255,00 | KRW 4.350,00 | KRW 4.100,00 | 15,65K |
| 2026-07-27 | KRW 4.340,00 | +0,70 % | KRW 4.300,00 | KRW 4.420,00 | KRW 4.265,00 | 9,49K |
| 2026-07-24 | KRW 4.310,00 | -0,23 % | KRW 4.285,00 | KRW 4.390,00 | KRW 4.205,00 | 8,84K |
| 2026-07-23 | KRW 4.320,00 | +3,60 % | KRW 4.170,00 | KRW 4.320,00 | KRW 4.160,00 | 34,04K |
| 2026-07-22 | KRW 4.170,00 | -0,12 % | KRW 4.095,00 | KRW 4.285,00 | KRW 4.095,00 | 6,05K |
| 2026-07-21 | KRW 4.175,00 | +5,16 % | KRW 3.940,00 | KRW 4.230,00 | KRW 3.810,00 | 28,89K |
| 2026-07-20 | KRW 3.970,00 | -1,24 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.780,00 | 17,85K |
| 2026-07-16 | KRW 4.020,00 | -0,12 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.905,00 | 16,64K |
| 2026-07-15 | KRW 4.025,00 | +4,01 % | KRW 3.890,00 | KRW 4.075,00 | KRW 3.870,00 | 22,53K |
| 2026-07-14 | KRW 3.870,00 | +0,65 % | KRW 3.875,00 | KRW 3.890,00 | KRW 3.660,00 | 42,75K |
| 2026-07-13 | KRW 3.845,00 | -3,39 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.780,00 | 20,55K |
| 2026-07-10 | KRW 3.980,00 | -0,50 % | KRW 3.950,00 | KRW 4.035,00 | KRW 3.950,00 | 12,15K |
| 2026-07-09 | KRW 4.000,00 | -0,62 % | KRW 3.905,00 | KRW 4.100,00 | KRW 3.900,00 | 20,67K |
| 2026-07-08 | KRW 4.025,00 | -0,98 % | KRW 4.065,00 | KRW 4.140,00 | KRW 3.900,00 | 17,45K |
| 2026-07-07 | KRW 4.065,00 | -3,21 % | KRW 4.070,00 | KRW 4.190,00 | KRW 4.015,00 | 20,89K |
| 2026-07-06 | KRW 4.200,00 | +0,36 % | KRW 4.180,00 | KRW 4.215,00 | KRW 4.020,00 | 36,13K |
| 2026-07-03 | KRW 4.185,00 | -0,24 % | KRW 4.155,00 | KRW 4.185,00 | KRW 3.995,00 | 34,33K |
| 2026-07-02 | KRW 4.195,00 | 0,00 % | KRW 4.165,00 | KRW 4.210,00 | KRW 4.015,00 | 30,69K |
| 2026-07-01 | KRW 4.195,00 | +1,94 % | KRW 4.130,00 | KRW 4.210,00 | KRW 4.090,00 | 2,64K |
| 2026-06-30 | KRW 4.115,00 | +4,57 % | KRW 3.880,00 | KRW 4.135,00 | KRW 3.880,00 | 20,20K |
| 2026-06-29 | KRW 3.935,00 | +2,88 % | KRW 3.675,00 | KRW 3.985,00 | KRW 3.675,00 | 24,47K |
| 2026-06-26 | KRW 3.825,00 | -5,90 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.780,00 | 31,93K |
| 2026-06-25 | KRW 4.065,00 | -1,93 % | KRW 4.060,00 | KRW 4.280,00 | KRW 3.970,00 | 17,81K |
| 2026-06-24 | KRW 4.145,00 | +1,10 % | KRW 3.925,00 | KRW 4.300,00 | KRW 3.920,00 | 50,34K |
| 2026-06-23 | KRW 4.100,00 | -5,75 % | KRW 4.200,00 | KRW 4.355,00 | KRW 4.035,00 | 30,55K |
| 2026-06-22 | KRW 4.350,00 | +1,75 % | KRW 4.090,00 | KRW 4.360,00 | KRW 4.090,00 | 23,45K |
| 2026-06-19 | KRW 4.275,00 | -0,81 % | KRW 4.360,00 | KRW 4.370,00 | KRW 4.085,00 | 23,73K |
| 2026-06-18 | KRW 4.310,00 | -2,27 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.210,00 | 9,60K |
| 2026-06-17 | KRW 4.410,00 | -1,45 % | KRW 4.385,00 | KRW 4.480,00 | KRW 4.305,00 | 24,34K |
| 2026-06-16 | KRW 4.475,00 | +1,70 % | KRW 4.370,00 | KRW 4.475,00 | KRW 4.230,00 | 19,87K |
| 2026-06-15 | KRW 4.400,00 | +4,02 % | KRW 4.270,00 | KRW 4.400,00 | KRW 4.145,00 | 23,16K |
| 2026-06-12 | KRW 4.230,00 | +1,81 % | KRW 4.170,00 | KRW 4.265,00 | KRW 4.120,00 | 21,22K |
| 2026-06-11 | KRW 4.155,00 | +2,09 % | KRW 4.075,00 | KRW 4.165,00 | KRW 3.960,00 | 23,54K |
| 2026-06-10 | KRW 4.070,00 | -1,21 % | KRW 4.115,00 | KRW 4.175,00 | KRW 3.950,00 | 14,49K |
| 2026-06-09 | KRW 4.120,00 | +1,35 % | KRW 4.000,00 | KRW 4.225,00 | KRW 3.950,00 | 21,19K |
| 2026-06-08 | KRW 4.065,00 | -4,24 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.925,00 | 33,77K |
| 2026-06-05 | KRW 4.245,00 | -0,59 % | KRW 4.235,00 | KRW 4.270,00 | KRW 4.105,00 | 11,82K |
| 2026-06-04 | KRW 4.270,00 | -2,73 % | KRW 4.390,00 | KRW 4.395,00 | KRW 4.150,00 | 41,64K |
| 2026-06-02 | KRW 4.390,00 | +1,74 % | KRW 4.280,00 | KRW 4.390,00 | KRW 4.095,00 | 56,45K |
| 2026-06-01 | KRW 4.315,00 | -2,38 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.125,00 | 86,14K |
| 2026-05-29 | KRW 4.420,00 | -3,28 % | KRW 4.535,00 | KRW 4.575,00 | KRW 4.345,00 | 63,89K |
| 2026-05-28 | KRW 4.570,00 | -1,93 % | KRW 4.640,00 | KRW 4.655,00 | KRW 4.405,00 | 52,62K |
| 2026-05-27 | KRW 4.660,00 | -3,52 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.560,00 | 52,27K |
| 2026-05-26 | KRW 4.830,00 | -2,03 % | KRW 4.930,00 | KRW 4.970,00 | KRW 4.790,00 | 17,61K |
| 2026-05-22 | KRW 4.930,00 | +2,92 % | KRW 4.750,00 | KRW 4.930,00 | KRW 4.750,00 | 24,41K |