Unitrontech Co., Ltd. 142210
KRX · Südkorea · Elektronische Technologie
KRW 6.670,00-10,00 (-0,15 %)
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 6.670,00 | -0,15 % | KRW 6.680,00 | KRW 6.800,00 | KRW 6.610,00 | 194,50K |
| 2026-10-01 | KRW 6.680,00 | +4,38 % | KRW 6.350,00 | KRW 6.760,00 | KRW 6.250,00 | 272,82K |
| 2026-09-30 | KRW 6.400,00 | -0,47 % | KRW 6.420,00 | KRW 6.520,00 | KRW 6.340,00 | 155,76K |
| 2026-09-29 | KRW 6.430,00 | +2,23 % | KRW 6.280,00 | KRW 6.460,00 |
| KRW 6.240,00 |
| 193,06K |
| 2026-09-28 | KRW 6.290,00 | +1,94 % | KRW 6.150,00 | KRW 6.300,00 | KRW 6.150,00 | 171,39K |
| 2026-09-23 | KRW 6.170,00 | -0,16 % | KRW 6.210,00 | KRW 6.210,00 | KRW 6.040,00 | 143,82K |
| 2026-09-22 | KRW 6.180,00 | +0,49 % | KRW 6.200,00 | KRW 6.300,00 | KRW 6.090,00 | 154,66K |
| 2026-09-21 | KRW 6.150,00 | +0,65 % | KRW 6.110,00 | KRW 6.250,00 | KRW 6.060,00 | 138,60K |
| 2026-09-18 | KRW 6.110,00 | +2,17 % | KRW 6.050,00 | KRW 6.160,00 | KRW 6.030,00 | 102,08K |
| 2026-09-17 | KRW 5.980,00 | +1,36 % | KRW 5.910,00 | KRW 6.040,00 | KRW 5.880,00 | 93,15K |
| 2026-09-16 | KRW 5.900,00 | +1,37 % | KRW 5.820,00 | KRW 5.910,00 | KRW 5.780,00 | 53,45K |
| 2026-09-15 | KRW 5.820,00 | +0,17 % | KRW 5.810,00 | KRW 6.010,00 | KRW 5.710,00 | 126,21K |
| 2026-09-14 | KRW 5.810,00 | -1,53 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.760,00 | 68,87K |
| 2026-09-11 | KRW 5.900,00 | -1,01 % | KRW 5.860,00 | KRW 5.960,00 | KRW 5.830,00 | 67,05K |
| 2026-09-10 | KRW 5.960,00 | 0,00 % | KRW 5.960,00 | KRW 5.980,00 | KRW 5.800,00 | 85,73K |
| 2026-09-09 | KRW 5.960,00 | +1,53 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.870,00 | 104,97K |
| 2026-09-08 | KRW 5.870,00 | -2,65 % | KRW 5.990,00 | KRW 6.140,00 | KRW 5.870,00 | 128,45K |
| 2026-09-07 | KRW 6.030,00 | -0,17 % | KRW 6.050,00 | KRW 6.110,00 | KRW 5.980,00 | 132,09K |
| 2026-09-04 | KRW 6.040,00 | +2,90 % | KRW 5.920,00 | KRW 6.280,00 | KRW 5.880,00 | 243,22K |
| 2026-09-03 | KRW 5.870,00 | -1,34 % | KRW 5.950,00 | KRW 6.070,00 | KRW 5.680,00 | 128,10K |
| 2026-09-02 | KRW 5.950,00 | -1,49 % | KRW 5.930,00 | KRW 6.030,00 | KRW 5.840,00 | 78,30K |
| 2026-09-01 | KRW 6.040,00 | 0,00 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.930,00 | 69,70K |
| 2026-08-31 | KRW 6.040,00 | +0,67 % | KRW 5.880,00 | KRW 6.050,00 | KRW 5.670,00 | 229,05K |
| 2026-08-28 | KRW 6.000,00 | 0,00 % | KRW 5.960,00 | KRW 6.030,00 | KRW 5.850,00 | 158,16K |
| 2026-08-27 | KRW 6.000,00 | -1,32 % | KRW 6.120,00 | KRW 6.160,00 | KRW 5.940,00 | 143,30K |
| 2026-08-26 | KRW 6.080,00 | +0,66 % | KRW 6.030,00 | KRW 6.100,00 | KRW 5.900,00 | 103,52K |
| 2026-08-25 | KRW 6.040,00 | +3,78 % | KRW 5.820,00 | KRW 6.060,00 | KRW 5.660,00 | 223,01K |
| 2026-08-24 | KRW 5.820,00 | -4,90 % | KRW 6.120,00 | KRW 6.140,00 | KRW 5.810,00 | 242,44K |
| 2026-08-21 | KRW 6.120,00 | -2,86 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.020,00 | 237,08K |
| 2026-08-20 | KRW 6.300,00 | +2,11 % | KRW 6.320,00 | KRW 6.440,00 | KRW 6.170,00 | 226,92K |
| 2026-08-19 | KRW 6.170,00 | -3,89 % | KRW 6.300,00 | KRW 6.610,00 | KRW 6.150,00 | 372,74K |
| 2026-08-18 | KRW 6.420,00 | -4,61 % | KRW 6.730,00 | KRW 7.070,00 | KRW 6.380,00 | 1,11M |
| 2026-08-14 | KRW 6.730,00 | +10,87 % | KRW 6.000,00 | KRW 7.370,00 | KRW 5.970,00 | 4,85M |
| 2026-08-13 | KRW 6.070,00 | +0,17 % | KRW 6.080,00 | KRW 6.160,00 | KRW 5.970,00 | 156,98K |
| 2026-08-12 | KRW 6.060,00 | +1,85 % | KRW 5.950,00 | KRW 6.120,00 | KRW 5.870,00 | 121,76K |
| 2026-08-11 | KRW 5.950,00 | +4,20 % | KRW 5.630,00 | KRW 6.100,00 | KRW 5.600,00 | 248,43K |
| 2026-08-10 | KRW 5.710,00 | +4,39 % | KRW 5.530,00 | KRW 5.720,00 | KRW 5.510,00 | 126,46K |
| 2026-08-07 | KRW 5.470,00 | -2,15 % | KRW 5.590,00 | KRW 5.670,00 | KRW 5.390,00 | 63,83K |
| 2026-08-06 | KRW 5.590,00 | -1,93 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.410,00 | 73,70K |
| 2026-08-05 | KRW 5.700,00 | +2,89 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.590,00 | 131,03K |
| 2026-08-04 | KRW 5.540,00 | +1,84 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.370,00 | 88,73K |
| 2026-08-03 | KRW 5.440,00 | +2,64 % | KRW 5.300,00 | KRW 5.520,00 | KRW 5.180,00 | 110,09K |
| 2026-07-31 | KRW 5.300,00 | +16,23 % | KRW 4.775,00 | KRW 5.400,00 | KRW 4.775,00 | 260,21K |
| 2026-07-30 | KRW 4.560,00 | -0,87 % | KRW 4.495,00 | KRW 4.735,00 | KRW 4.495,00 | 185,94K |
| 2026-07-29 | KRW 4.600,00 | -8,55 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.470,00 | 352,71K |
| 2026-07-28 | KRW 5.030,00 | -5,81 % | KRW 5.190,00 | KRW 5.230,00 | KRW 4.975,00 | 268,54K |
| 2026-07-27 | KRW 5.340,00 | +0,19 % | KRW 5.410,00 | KRW 5.500,00 | KRW 5.290,00 | 72,67K |
| 2026-07-24 | KRW 5.330,00 | -5,66 % | KRW 5.550,00 | KRW 5.640,00 | KRW 5.280,00 | 133,51K |
| 2026-07-23 | KRW 5.650,00 | +2,91 % | KRW 5.510,00 | KRW 5.690,00 | KRW 5.500,00 | 82,28K |
| 2026-07-22 | KRW 5.490,00 | +2,04 % | KRW 5.480,00 | KRW 5.690,00 | KRW 5.390,00 | 101,48K |
| 2026-07-21 | KRW 5.380,00 | +3,26 % | KRW 5.170,00 | KRW 5.500,00 | KRW 5.090,00 | 111,63K |
| 2026-07-20 | KRW 5.210,00 | -4,75 % | KRW 5.410,00 | KRW 5.510,00 | KRW 5.170,00 | 116,97K |
| 2026-07-16 | KRW 5.470,00 | -2,32 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.380,00 | 116,03K |
| 2026-07-15 | KRW 5.600,00 | +5,86 % | KRW 5.360,00 | KRW 5.640,00 | KRW 5.360,00 | 121,14K |
| 2026-07-14 | KRW 5.290,00 | +1,15 % | KRW 5.210,00 | KRW 5.290,00 | KRW 4.945,00 | 255,27K |
| 2026-07-13 | KRW 5.230,00 | -7,43 % | KRW 5.630,00 | KRW 5.750,00 | KRW 5.230,00 | 195,54K |
| 2026-07-10 | KRW 5.650,00 | +7,01 % | KRW 5.390,00 | KRW 5.750,00 | KRW 5.380,00 | 219,58K |
| 2026-07-09 | KRW 5.280,00 | -1,49 % | KRW 5.290,00 | KRW 5.500,00 | KRW 5.190,00 | 183,82K |
| 2026-07-08 | KRW 5.360,00 | -3,07 % | KRW 5.300,00 | KRW 5.700,00 | KRW 5.220,00 | 189,74K |
| 2026-07-07 | KRW 5.530,00 | -1,78 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.360,00 | 161,81K |
| 2026-07-06 | KRW 5.630,00 | -4,74 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.600,00 | 179,89K |
| 2026-07-03 | KRW 5.910,00 | +9,44 % | KRW 5.480,00 | KRW 5.940,00 | KRW 5.180,00 | 311,48K |
| 2026-07-02 | KRW 5.400,00 | -9,24 % | KRW 5.760,00 | KRW 5.870,00 | KRW 5.400,00 | 245,73K |
| 2026-07-01 | KRW 5.950,00 | +2,94 % | KRW 5.790,00 | KRW 6.180,00 | KRW 5.780,00 | 298,68K |
| 2026-06-30 | KRW 5.780,00 | +1,40 % | KRW 5.650,00 | KRW 5.930,00 | KRW 5.580,00 | 149,77K |
| 2026-06-29 | KRW 5.700,00 | +7,34 % | KRW 5.200,00 | KRW 5.740,00 | KRW 5.200,00 | 175,43K |
| 2026-06-26 | KRW 5.310,00 | -6,02 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.180,00 | 247,47K |
| 2026-06-25 | KRW 5.650,00 | +0,71 % | KRW 5.710,00 | KRW 6.180,00 | KRW 5.570,00 | 332,12K |
| 2026-06-24 | KRW 5.610,00 | -1,41 % | KRW 5.790,00 | KRW 5.820,00 | KRW 5.420,00 | 259,90K |
| 2026-06-23 | KRW 5.690,00 | -8,96 % | KRW 6.250,00 | KRW 6.370,00 | KRW 5.690,00 | 421,91K |
| 2026-06-22 | KRW 6.250,00 | -2,80 % | KRW 6.240,00 | KRW 6.550,00 | KRW 6.120,00 | 231,16K |
| 2026-06-19 | KRW 6.430,00 | -4,17 % | KRW 6.800,00 | KRW 6.820,00 | KRW 6.220,00 | 357,61K |
| 2026-06-18 | KRW 6.710,00 | -1,61 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.550,00 | 220,27K |
| 2026-06-17 | KRW 6.820,00 | +3,96 % | KRW 6.580,00 | KRW 6.870,00 | KRW 6.500,00 | 266,21K |
| 2026-06-16 | KRW 6.560,00 | -5,34 % | KRW 6.930,00 | KRW 7.000,00 | KRW 6.530,00 | 372,93K |
| 2026-06-15 | KRW 6.930,00 | +1,61 % | KRW 7.070,00 | KRW 7.220,00 | KRW 6.780,00 | 342,61K |
| 2026-06-12 | KRW 6.820,00 | +0,74 % | KRW 7.000,00 | KRW 7.160,00 | KRW 6.780,00 | 527,79K |
| 2026-06-11 | KRW 6.770,00 | +5,45 % | KRW 6.200,00 | KRW 6.810,00 | KRW 6.170,00 | 473,03K |
| 2026-06-10 | KRW 6.420,00 | -6,41 % | KRW 6.690,00 | KRW 6.910,00 | KRW 6.230,00 | 183 |
| 2026-06-09 | KRW 6.860,00 | +7,36 % | KRW 6.450,00 | KRW 6.940,00 | KRW 6.450,00 | 551,72K |
| 2026-06-08 | KRW 6.390,00 | -4,91 % | KRW 6.260,00 | KRW 6.620,00 | KRW 6.050,00 | 789,86K |
| 2026-06-05 | KRW 6.720,00 | -6,28 % | KRW 7.070,00 | KRW 7.170,00 | KRW 6.640,00 | 501,48K |
| 2026-06-04 | KRW 7.170,00 | -5,41 % | KRW 7.600,00 | KRW 7.780,00 | KRW 7.170,00 | 506,57K |
| 2026-06-02 | KRW 7.580,00 | +0,40 % | KRW 7.660,00 | KRW 7.980,00 | KRW 7.050,00 | 933,97K |
| 2026-06-01 | KRW 7.550,00 | -7,59 % | KRW 8.350,00 | KRW 8.400,00 | KRW 7.400,00 | 1,19M |
| 2026-05-29 | KRW 8.170,00 | +3,55 % | KRW 7.950,00 | KRW 8.550,00 | KRW 7.280,00 | 1,79M |
| 2026-05-28 | KRW 7.890,00 | -9,21 % | KRW 9.060,00 | KRW 9.060,00 | KRW 7.500,00 | 1,62M |
| 2026-05-27 | KRW 8.690,00 | -0,34 % | KRW 8.850,00 | KRW 8.960,00 | KRW 8.090,00 | 2,06M |
| 2026-05-26 | KRW 8.720,00 | +2,59 % | KRW 8.550,00 | KRW 8.900,00 | KRW 8.300,00 | 2,05M |
| 2026-05-22 | KRW 8.500,00 | -1,28 % | KRW 8.120,00 | KRW 8.830,00 | KRW 8.120,00 | 4,36M |