UST Co., Ltd. 263770
KRX · Südkorea · Finanzen
KRW 1.700,00+9,00 (+0,53 %)
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 1.700,00 | +0,53 % | KRW 1.700,00 | KRW 1.719,00 | KRW 1.700,00 | 18,50K |
| 2026-10-01 | KRW 1.691,00 | -0,35 % | KRW 1.698,00 | KRW 1.711,00 | KRW 1.691,00 | 24,94K |
| 2026-09-30 | KRW 1.697,00 | +2,79 % | KRW 1.640,00 | KRW 1.700,00 | KRW 1.640,00 | 35,09K |
| 2026-09-29 | KRW 1.651,00 | +0,06 % | KRW 1.650,00 | KRW 1.654,00 | KRW 1.615,00 | 4,65K |
| 2026-09-28 | KRW 1.650,00 | +1,48 % | KRW 1.626,00 | KRW 1.650,00 | KRW 1.585,00 | 5,45K |
| 2026-09-23 | KRW 1.626,00 | -1,69 % | KRW 1.650,00 | KRW 1.654,00 | KRW 1.626,00 | 4,76K |
| 2026-09-22 | KRW 1.654,00 | -0,12 % | KRW 1.656,00 | KRW 1.659,00 | KRW 1.637,00 | 2,08K |
| 2026-09-21 | KRW 1.656,00 | +0,67 % | KRW 1.644,00 | KRW 1.658,00 | KRW 1.629,00 | 5,77K |
| 2026-09-18 | KRW 1.645,00 | -0,18 % | KRW 1.651,00 | KRW 1.651,00 | KRW 1.616,00 | 1,83K |
| 2026-09-17 | KRW 1.648,00 | 0,00 % | KRW 1.627,00 | KRW 1.649,00 | KRW 1.616,00 | 4,19K |
| 2026-09-16 | KRW 1.648,00 | +1,98 % | KRW 1.649,00 | KRW 1.650,00 | KRW 1.613,00 | 968 |
| 2026-09-15 | KRW 1.616,00 | -1,52 % | KRW 1.641,00 | KRW 1.641,00 | KRW 1.616,00 | 2,66K |
| 2026-09-14 | KRW 1.641,00 | +0,06 % | KRW 1.639,00 | KRW 1.641,00 | KRW 1.611,00 | 1,91K |
| 2026-09-11 | KRW 1.640,00 | +0,99 % | KRW 1.624,00 | KRW 1.649,00 | KRW 1.550,00 | 9,52K |
| 2026-09-10 | KRW 1.624,00 | -0,92 % | KRW 1.630,00 | KRW 1.639,00 | KRW 1.618,00 | 4,31K |
| 2026-09-09 | KRW 1.639,00 | -0,06 % | KRW 1.620,00 | KRW 1.639,00 | KRW 1.620,00 | 1,62K |
| 2026-09-08 | KRW 1.640,00 | -0,18 % | KRW 1.629,00 | KRW 1.640,00 | KRW 1.615,00 | 3,76K |
| 2026-09-07 | KRW 1.643,00 | -0,30 % | KRW 1.648,00 | KRW 1.648,00 | KRW 1.629,00 | 2,66K |
| 2026-09-04 | KRW 1.648,00 | +1,79 % | KRW 1.618,00 | KRW 1.649,00 | KRW 1.617,00 | 2,12K |
| 2026-09-03 | KRW 1.619,00 | -0,18 % | KRW 1.622,00 | KRW 1.658,00 | KRW 1.600,00 | 8,41K |
| 2026-09-02 | KRW 1.622,00 | -0,55 % | KRW 1.590,00 | KRW 1.627,00 | KRW 1.587,00 | 252 |
| 2026-09-01 | KRW 1.631,00 | -0,18 % | KRW 1.610,00 | KRW 1.633,00 | KRW 1.597,00 | 2,82K |
| 2026-08-31 | KRW 1.634,00 | +1,24 % | KRW 1.614,00 | KRW 1.635,00 | KRW 1.607,00 | 4,12K |
| 2026-08-28 | KRW 1.614,00 | -1,34 % | KRW 1.636,00 | KRW 1.636,00 | KRW 1.595,00 | 3,35K |
| 2026-08-27 | KRW 1.636,00 | -0,24 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.623,00 | 1,05K |
| 2026-08-26 | KRW 1.640,00 | -0,24 % | KRW 1.643,00 | KRW 1.644,00 | KRW 1.610,00 | 1,60K |
| 2026-08-25 | KRW 1.644,00 | +4,25 % | KRW 1.577,00 | KRW 1.644,00 | KRW 1.570,00 | 3,00K |
| 2026-08-24 | KRW 1.577,00 | -4,13 % | KRW 1.631,00 | KRW 1.645,00 | KRW 1.565,00 | 7,80K |
| 2026-08-21 | KRW 1.645,00 | 0,00 % | KRW 1.629,00 | KRW 1.645,00 | KRW 1.593,00 | 4,19K |
| 2026-08-20 | KRW 1.645,00 | -0,90 % | KRW 1.630,00 | KRW 1.665,00 | KRW 1.619,00 | 2,84K |
| 2026-08-19 | KRW 1.660,00 | +0,18 % | KRW 1.640,00 | KRW 1.660,00 | KRW 1.572,00 | 4,91K |
| 2026-08-18 | KRW 1.657,00 | +1,97 % | KRW 1.625,00 | KRW 1.657,00 | KRW 1.624,00 | 30,18K |
| 2026-08-14 | KRW 1.625,00 | +0,87 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.610,00 | 2,80K |
| 2026-08-13 | KRW 1.611,00 | -0,98 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.599,00 | 8,56K |
| 2026-08-12 | KRW 1.627,00 | +0,49 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.582,00 | 6,26K |
| 2026-08-11 | KRW 1.619,00 | -0,37 % | KRW 1.625,00 | KRW 1.630,00 | KRW 1.586,00 | 8,30K |
| 2026-08-10 | KRW 1.625,00 | +2,52 % | KRW 1.631,00 | KRW 1.631,00 | KRW 1.576,00 | 4,63K |
| 2026-08-07 | KRW 1.585,00 | +0,83 % | KRW 1.577,00 | KRW 1.585,00 | KRW 1.551,00 | 4,93K |
| 2026-08-06 | KRW 1.572,00 | +1,16 % | KRW 1.554,00 | KRW 1.572,00 | KRW 1.554,00 | 1,88K |
| 2026-08-05 | KRW 1.554,00 | +0,26 % | KRW 1.554,00 | KRW 1.555,00 | KRW 1.528,00 | 2,91K |
| 2026-08-04 | KRW 1.550,00 | +2,99 % | KRW 1.490,00 | KRW 1.554,00 | KRW 1.490,00 | 2,31K |
| 2026-08-03 | KRW 1.505,00 | +0,94 % | KRW 1.433,00 | KRW 1.559,00 | KRW 1.431,00 | 3,91K |
| 2026-07-31 | KRW 1.491,00 | +6,88 % | KRW 1.394,00 | KRW 1.493,00 | KRW 1.390,00 | 10,37K |
| 2026-07-30 | KRW 1.395,00 | -6,50 % | KRW 1.431,00 | KRW 1.496,00 | KRW 1.344,00 | 20,99K |
| 2026-07-29 | KRW 1.492,00 | -5,09 % | KRW 1.512,00 | KRW 1.552,00 | KRW 1.481,00 | 9,10K |
| 2026-07-28 | KRW 1.572,00 | 0,00 % | KRW 1.559,00 | KRW 1.572,00 | KRW 1.500,00 | 14,04K |
| 2026-07-27 | KRW 1.572,00 | +1,42 % | KRW 1.544,00 | KRW 1.595,00 | KRW 1.540,00 | 5,49K |
| 2026-07-24 | KRW 1.550,00 | +0,06 % | KRW 1.570,00 | KRW 1.571,00 | KRW 1.511,00 | 3,52K |
| 2026-07-23 | KRW 1.549,00 | +2,45 % | KRW 1.460,00 | KRW 1.550,00 | KRW 1.460,00 | 8,18K |
| 2026-07-22 | KRW 1.512,00 | +2,23 % | KRW 1.465,00 | KRW 1.513,00 | KRW 1.465,00 | 1,83K |
| 2026-07-21 | KRW 1.479,00 | +0,07 % | KRW 1.478,00 | KRW 1.505,00 | KRW 1.434,00 | 7,23K |
| 2026-07-20 | KRW 1.478,00 | -6,75 % | KRW 1.585,00 | KRW 1.590,00 | KRW 1.467,00 | 34,79K |
| 2026-07-16 | KRW 1.585,00 | -0,13 % | KRW 1.587,00 | KRW 1.650,00 | KRW 1.524,00 | 8,71K |
| 2026-07-15 | KRW 1.587,00 | +0,44 % | KRW 1.567,00 | KRW 1.610,00 | KRW 1.560,00 | 8,02K |
| 2026-07-14 | KRW 1.580,00 | +2,33 % | KRW 1.543,00 | KRW 1.614,00 | KRW 1.506,00 | 70,29K |
| 2026-07-13 | KRW 1.544,00 | -3,08 % | KRW 1.580,00 | KRW 1.604,00 | KRW 1.538,00 | 2,53K |
| 2026-07-10 | KRW 1.593,00 | +3,85 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.525,00 | 17,61K |
| 2026-07-09 | KRW 1.534,00 | +2,20 % | KRW 1.501,00 | KRW 1.598,00 | KRW 1.500,00 | 1,55K |
| 2026-07-08 | KRW 1.501,00 | -3,60 % | KRW 1.557,00 | KRW 1.621,00 | KRW 1.500,00 | 12,76K |
| 2026-07-07 | KRW 1.557,00 | -2,81 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.505,00 | 7,21K |
| 2026-07-06 | KRW 1.602,00 | +0,95 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.602,00 | 1,27K |
| 2026-07-03 | KRW 1.587,00 | +1,86 % | KRW 1.556,00 | KRW 1.599,00 | KRW 1.510,00 | 2,00K |
| 2026-07-02 | KRW 1.558,00 | -2,63 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.543,00 | 3,54K |
| 2026-07-01 | KRW 1.600,00 | +3,49 % | KRW 1.605,00 | KRW 1.605,00 | KRW 1.529,00 | 8,42K |
| 2026-06-30 | KRW 1.546,00 | -2,40 % | KRW 1.642,00 | KRW 1.644,00 | KRW 1.546,00 | 13,05K |
| 2026-06-29 | KRW 1.584,00 | +5,25 % | KRW 1.504,00 | KRW 1.644,00 | KRW 1.502,00 | 11,89K |
| 2026-06-26 | KRW 1.505,00 | -5,82 % | KRW 1.600,00 | KRW 1.669,00 | KRW 1.402,00 | 107,50K |
| 2026-06-25 | KRW 1.598,00 | -3,15 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.571,00 | 13,40K |
| 2026-06-24 | KRW 1.650,00 | +0,30 % | KRW 1.645,00 | KRW 1.731,00 | KRW 1.615,00 | 17,37K |
| 2026-06-23 | KRW 1.645,00 | -2,72 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.614,00 | 19,73K |
| 2026-06-22 | KRW 1.691,00 | -3,37 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.671,00 | 33,29K |
| 2026-06-19 | KRW 1.750,00 | -1,74 % | KRW 1.751,00 | KRW 1.786,00 | KRW 1.680,00 | 30,54K |
| 2026-06-18 | KRW 1.781,00 | -1,38 % | KRW 1.821,00 | KRW 1.821,00 | KRW 1.751,00 | 19,17K |
| 2026-06-17 | KRW 1.806,00 | -0,33 % | KRW 1.810,00 | KRW 1.870,00 | KRW 1.795,00 | 20,99K |
| 2026-06-16 | KRW 1.812,00 | +3,72 % | KRW 1.820,00 | KRW 1.821,00 | KRW 1.754,00 | 33,37K |
| 2026-06-15 | KRW 1.747,00 | +0,40 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.726,00 | 10,81K |
| 2026-06-12 | KRW 1.740,00 | +3,39 % | KRW 1.686,00 | KRW 1.773,00 | KRW 1.686,00 | 23,65K |
| 2026-06-11 | KRW 1.683,00 | -0,65 % | KRW 1.694,00 | KRW 1.705,00 | KRW 1.635,00 | 19,34K |
| 2026-06-10 | KRW 1.694,00 | +1,32 % | KRW 1.673,00 | KRW 1.778,00 | KRW 1.665,00 | 25,09K |
| 2026-06-09 | KRW 1.672,00 | +1,15 % | KRW 1.653,00 | KRW 1.714,00 | KRW 1.637,00 | 32,13K |
| 2026-06-08 | KRW 1.653,00 | -2,76 % | KRW 1.691,00 | KRW 1.708,00 | KRW 1.645,00 | 17,79K |
| 2026-06-05 | KRW 1.700,00 | -2,52 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.698,00 | 17,95K |
| 2026-06-04 | KRW 1.744,00 | -0,91 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.706,00 | 13,81K |
| 2026-06-02 | KRW 1.760,00 | +1,68 % | KRW 1.717,00 | KRW 1.810,00 | KRW 1.693,00 | 23,58K |
| 2026-06-01 | KRW 1.731,00 | -3,83 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.730,00 | 47,73K |
| 2026-05-29 | KRW 1.800,00 | -2,12 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.770,00 | 23,80K |
| 2026-05-28 | KRW 1.839,00 | -0,54 % | KRW 1.849,00 | KRW 1.881,00 | KRW 1.806,00 | 26,10K |
| 2026-05-27 | KRW 1.849,00 | -2,79 % | KRW 1.886,00 | KRW 1.903,00 | KRW 1.849,00 | 29,89K |
| 2026-05-26 | KRW 1.902,00 | -1,76 % | KRW 1.936,00 | KRW 1.982,00 | KRW 1.901,00 | 12,69K |
| 2026-05-22 | KRW 1.936,00 | -1,38 % | KRW 1.963,00 | KRW 1.974,00 | KRW 1.911,00 | 13,57K |