POLARIS UNO, Inc. 114630
KRX · Südkorea · Prozessindustrie
KRW 1.623,00+8,00 (+0,50 %)
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 1.623,00 | +0,50 % | KRW 1.620,00 | KRW 1.630,00 | KRW 1.590,00 | 8,12K |
| 2026-10-01 | KRW 1.615,00 | +0,31 % | KRW 1.599,00 | KRW 1.616,00 | KRW 1.550,00 | 24,31K |
| 2026-09-30 | KRW 1.610,00 | +1,19 % | KRW 1.584,00 | KRW 1.622,00 | KRW 1.584,00 | 8,44K |
| 2026-09-29 | KRW 1.591,00 | -1,73 % | KRW 1.614,00 | KRW 1.619,00 | KRW 1.585,00 | 27,16K |
| 2026-09-28 | KRW 1.619,00 | +2,15 % | KRW 1.578,00 | KRW 1.619,00 | KRW 1.549,00 | 27,91K |
| 2026-09-23 | KRW 1.585,00 | +0,25 % | KRW 1.584,00 | KRW 1.595,00 | KRW 1.568,00 | 22,20K |
| 2026-09-22 | KRW 1.581,00 | -0,13 % | KRW 1.604,00 | KRW 1.605,00 | KRW 1.570,00 | 37,40K |
| 2026-09-21 | KRW 1.583,00 | -2,58 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.583,00 | 60,58K |
| 2026-09-18 | KRW 1.625,00 | -0,67 % | KRW 1.640,00 | KRW 1.650,00 | KRW 1.617,00 | 31,44K |
| 2026-09-17 | KRW 1.636,00 | -1,03 % | KRW 1.653,00 | KRW 1.653,00 | KRW 1.612,00 | 46,07K |
| 2026-09-16 | KRW 1.653,00 | -3,16 % | KRW 1.659,00 | KRW 1.700,00 | KRW 1.646,00 | 43,93K |
| 2026-09-15 | KRW 1.707,00 | +9,49 % | KRW 1.551,00 | KRW 1.790,00 | KRW 1.542,00 | 775,05K |
| 2026-09-14 | KRW 1.559,00 | +2,43 % | KRW 1.502,00 | KRW 1.559,00 | KRW 1.490,00 | 39,38K |
| 2026-09-11 | KRW 1.522,00 | +3,12 % | KRW 1.520,00 | KRW 1.526,00 | KRW 1.460,00 | 57,81K |
| 2026-09-10 | KRW 1.476,00 | -0,07 % | KRW 1.492,00 | KRW 1.492,00 | KRW 1.454,00 | 20,53K |
| 2026-09-09 | KRW 1.477,00 | +0,34 % | KRW 1.465,00 | KRW 1.504,00 | KRW 1.463,00 | 21,97K |
| 2026-09-08 | KRW 1.472,00 | -0,67 % | KRW 1.466,00 | KRW 1.503,00 | KRW 1.462,00 | 26,02K |
| 2026-09-07 | KRW 1.482,00 | -0,80 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.475,00 | 17,14K |
| 2026-09-04 | KRW 1.494,00 | +0,74 % | KRW 1.484,00 | KRW 1.495,00 | KRW 1.460,00 | 28,50K |
| 2026-09-03 | KRW 1.483,00 | +0,54 % | KRW 1.462,00 | KRW 1.490,00 | KRW 1.443,00 | 48,86K |
| 2026-09-02 | KRW 1.475,00 | -0,41 % | KRW 1.481,00 | KRW 1.481,00 | KRW 1.424,00 | 30,91K |
| 2026-09-01 | KRW 1.481,00 | -0,60 % | KRW 1.481,00 | KRW 1.523,00 | KRW 1.466,00 | 60,27K |
| 2026-08-31 | KRW 1.490,00 | -0,07 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.445,00 | 95,89K |
| 2026-08-28 | KRW 1.491,00 | +0,68 % | KRW 1.487,00 | KRW 1.505,00 | KRW 1.410,00 | 59,87K |
| 2026-08-27 | KRW 1.481,00 | -1,33 % | KRW 1.501,00 | KRW 1.539,00 | KRW 1.460,00 | 51,30K |
| 2026-08-26 | KRW 1.501,00 | +1,76 % | KRW 1.469,00 | KRW 1.539,00 | KRW 1.469,00 | 69,56K |
| 2026-08-25 | KRW 1.475,00 | +2,43 % | KRW 1.437,00 | KRW 1.500,00 | KRW 1.420,00 | 63,53K |
| 2026-08-24 | KRW 1.440,00 | -1,57 % | KRW 1.449,00 | KRW 1.460,00 | KRW 1.405,00 | 35,66K |
| 2026-08-21 | KRW 1.463,00 | -1,61 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.419,00 | 91,22K |
| 2026-08-20 | KRW 1.487,00 | -1,26 % | KRW 1.506,00 | KRW 1.506,00 | KRW 1.480,00 | 50,45K |
| 2026-08-19 | KRW 1.506,00 | -2,78 % | KRW 1.536,00 | KRW 1.536,00 | KRW 1.480,00 | 115,10K |
| 2026-08-18 | KRW 1.549,00 | -1,65 % | KRW 1.575,00 | KRW 1.618,00 | KRW 1.510,00 | 121,41K |
| 2026-08-14 | KRW 1.575,00 | -0,32 % | KRW 1.580,00 | KRW 1.626,00 | KRW 1.545,00 | 39,56K |
| 2026-08-13 | KRW 1.580,00 | -1,62 % | KRW 1.607,00 | KRW 1.607,00 | KRW 1.571,00 | 32,57K |
| 2026-08-12 | KRW 1.606,00 | -0,86 % | KRW 1.620,00 | KRW 1.639,00 | KRW 1.596,00 | 40,28K |
| 2026-08-11 | KRW 1.620,00 | -0,61 % | KRW 1.647,00 | KRW 1.647,00 | KRW 1.588,00 | 96,62K |
| 2026-08-10 | KRW 1.630,00 | +4,69 % | KRW 1.568,00 | KRW 1.644,00 | KRW 1.556,00 | 158,66K |
| 2026-08-07 | KRW 1.557,00 | +1,04 % | KRW 1.568,00 | KRW 1.568,00 | KRW 1.524,00 | 22,45K |
| 2026-08-06 | KRW 1.541,00 | -0,58 % | KRW 1.558,00 | KRW 1.561,00 | KRW 1.526,00 | 35,37K |
| 2026-08-05 | KRW 1.550,00 | +0,98 % | KRW 1.535,00 | KRW 1.560,00 | KRW 1.523,00 | 70,67K |
| 2026-08-04 | KRW 1.535,00 | +2,74 % | KRW 1.500,00 | KRW 1.544,00 | KRW 1.484,00 | 94,69K |
| 2026-08-03 | KRW 1.494,00 | +2,54 % | KRW 1.457,00 | KRW 1.500,00 | KRW 1.442,00 | 187,35K |
| 2026-07-31 | KRW 1.457,00 | +4,00 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.401,00 | 333,54K |
| 2026-07-30 | KRW 1.401,00 | +1,60 % | KRW 1.379,00 | KRW 1.421,00 | KRW 1.333,00 | 340,00K |
| 2026-07-29 | KRW 1.379,00 | -5,29 % | KRW 1.393,00 | KRW 1.456,00 | KRW 1.324,00 | 218,93K |
| 2026-07-28 | KRW 1.456,00 | -0,88 % | KRW 1.455,00 | KRW 1.465,00 | KRW 1.382,00 | 96,04K |
| 2026-07-27 | KRW 1.469,00 | +0,20 % | KRW 1.452,00 | KRW 1.482,00 | KRW 1.444,00 | 66,99K |
| 2026-07-24 | KRW 1.466,00 | 0,00 % | KRW 1.465,00 | KRW 1.484,00 | KRW 1.436,00 | 76,64K |
| 2026-07-23 | KRW 1.466,00 | +5,16 % | KRW 1.394,00 | KRW 1.467,00 | KRW 1.394,00 | 211,79K |
| 2026-07-22 | KRW 1.394,00 | -1,97 % | KRW 1.424,00 | KRW 1.484,00 | KRW 1.391,00 | 131,12K |
| 2026-07-21 | KRW 1.422,00 | -1,25 % | KRW 1.440,00 | KRW 1.484,00 | KRW 1.422,00 | 113,01K |
| 2026-07-20 | KRW 1.440,00 | -11,71 % | KRW 1.614,00 | KRW 1.614,00 | KRW 1.401,00 | 417,36K |
| 2026-07-16 | KRW 1.631,00 | -1,98 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.614,00 | 96,34K |
| 2026-07-15 | KRW 1.664,00 | -3,20 % | KRW 1.718,00 | KRW 1.744,00 | KRW 1.664,00 | 240,24K |
| 2026-07-14 | KRW 1.719,00 | +0,17 % | KRW 1.702,00 | KRW 1.746,00 | KRW 1.660,00 | 82,53K |
| 2026-07-13 | KRW 1.716,00 | -4,45 % | KRW 1.800,00 | KRW 1.820,00 | KRW 1.703,00 | 48,02K |
| 2026-07-10 | KRW 1.796,00 | +1,81 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.751,00 | 67,57K |
| 2026-07-09 | KRW 1.764,00 | -0,11 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.752,00 | 30,23K |
| 2026-07-08 | KRW 1.766,00 | -2,43 % | KRW 1.795,00 | KRW 1.824,00 | KRW 1.720,00 | 77,51K |
| 2026-07-07 | KRW 1.810,00 | -0,33 % | KRW 1.816,00 | KRW 1.834,00 | KRW 1.761,00 | 20,49K |
| 2026-07-06 | KRW 1.816,00 | +2,31 % | KRW 1.789,00 | KRW 1.817,00 | KRW 1.732,00 | 39,40K |
| 2026-07-03 | KRW 1.775,00 | 0,00 % | KRW 1.777,00 | KRW 1.790,00 | KRW 1.720,00 | 20,04K |
| 2026-07-02 | KRW 1.775,00 | -0,11 % | KRW 1.762,00 | KRW 1.791,00 | KRW 1.730,00 | 5,99K |
| 2026-07-01 | KRW 1.777,00 | +1,95 % | KRW 1.780,00 | KRW 1.805,00 | KRW 1.708,00 | 24,68K |
| 2026-06-30 | KRW 1.743,00 | -1,75 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.690,00 | 42,32K |
| 2026-06-29 | KRW 1.774,00 | +4,35 % | KRW 1.700,00 | KRW 1.789,00 | KRW 1.631,00 | 69,60K |
| 2026-06-26 | KRW 1.700,00 | -2,41 % | KRW 1.742,00 | KRW 1.791,00 | KRW 1.652,00 | 61,12K |
| 2026-06-25 | KRW 1.742,00 | -7,04 % | KRW 1.876,00 | KRW 1.910,00 | KRW 1.708,00 | 135,61K |
| 2026-06-24 | KRW 1.874,00 | +0,92 % | KRW 1.864,00 | KRW 1.924,00 | KRW 1.838,00 | 69,69K |
| 2026-06-23 | KRW 1.857,00 | -5,21 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.857,00 | 113,01K |
| 2026-06-22 | KRW 1.959,00 | +6,29 % | KRW 1.843,00 | KRW 1.968,00 | KRW 1.772,00 | 334,43K |
| 2026-06-19 | KRW 1.843,00 | +6,96 % | KRW 1.725,00 | KRW 1.879,00 | KRW 1.696,00 | 333,84K |
| 2026-06-18 | KRW 1.723,00 | -2,77 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.720,00 | 35,17K |
| 2026-06-17 | KRW 1.772,00 | -0,34 % | KRW 1.778,00 | KRW 1.808,00 | KRW 1.702,00 | 65,48K |
| 2026-06-16 | KRW 1.778,00 | -1,06 % | KRW 1.802,00 | KRW 1.814,00 | KRW 1.770,00 | 49,94K |
| 2026-06-15 | KRW 1.797,00 | +1,24 % | KRW 1.780,00 | KRW 1.821,00 | KRW 1.780,00 | 72,81K |
| 2026-06-12 | KRW 1.775,00 | +0,40 % | KRW 1.768,00 | KRW 1.813,00 | KRW 1.694,00 | 232,28K |
| 2026-06-11 | KRW 1.768,00 | -1,23 % | KRW 1.775,00 | KRW 1.788,00 | KRW 1.725,00 | 144,79K |
| 2026-06-10 | KRW 1.790,00 | +0,90 % | KRW 1.774,00 | KRW 1.804,00 | KRW 1.735,00 | 9 |
| 2026-06-09 | KRW 1.774,00 | +0,97 % | KRW 1.710,00 | KRW 1.813,00 | KRW 1.710,00 | 39,07K |
| 2026-06-08 | KRW 1.757,00 | -5,54 % | KRW 1.810,00 | KRW 1.829,00 | KRW 1.731,00 | 36,90K |
| 2026-06-05 | KRW 1.860,00 | -0,64 % | KRW 1.867,00 | KRW 1.867,00 | KRW 1.839,00 | 14,75K |
| 2026-06-04 | KRW 1.872,00 | +7,83 % | KRW 1.705,00 | KRW 1.872,00 | KRW 1.705,00 | 84,51K |
| 2026-06-02 | KRW 1.736,00 | -4,88 % | KRW 1.809,00 | KRW 1.825,00 | KRW 1.701,00 | 166,53K |
| 2026-06-01 | KRW 1.825,00 | -3,49 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.790,00 | 112,55K |
| 2026-05-29 | KRW 1.891,00 | -1,41 % | KRW 1.918,00 | KRW 1.960,00 | KRW 1.840,00 | 88,91K |
| 2026-05-28 | KRW 1.918,00 | -2,44 % | KRW 1.966,00 | KRW 1.984,00 | KRW 1.868,00 | 56,06K |
| 2026-05-27 | KRW 1.966,00 | -3,15 % | KRW 1.991,00 | KRW 2.050,00 | KRW 1.940,00 | 141,36K |
| 2026-05-26 | KRW 2.030,00 | +0,25 % | KRW 2.025,00 | KRW 2.080,00 | KRW 2.010,00 | 63,48K |
| 2026-05-22 | KRW 2.025,00 | -0,25 % | KRW 2.000,00 | KRW 2.050,00 | KRW 2.000,00 | 67,04K |