Ubiquoss, Inc. 264450
KRX · Südkorea · Elektronische Technologie
KRW 11.920,00+480,00 (+4,20 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11.440,00 | +1,69 % | KRW 11.240,00 | KRW 11.440,00 | KRW 11.020,00 | 46,88K |
| 2026-09-30 | KRW 11.250,00 | -1,06 % | KRW 11.370,00 | KRW 11.670,00 | KRW 11.230,00 | 42,70K |
| 2026-09-29 | KRW 11.370,00 | -0,26 % | KRW 11.310,00 | KRW 11.660,00 | KRW 11.120,00 | 91,68K |
| 2026-09-28 | KRW 11.400,00 | +0,53 % | KRW 11.410,00 | KRW 11.500,00 | KRW 11.100,00 | 94,51K |
| 2026-09-23 | KRW 11.340,00 | +6,48 % | KRW 10.600,00 | KRW 11.800,00 | KRW 10.480,00 | 507,18K |
| 2026-09-22 | KRW 10.650,00 | +0,95 % | KRW 10.700,00 | KRW 11.200,00 | KRW 10.500,00 | 105,57K |
| 2026-09-21 | KRW 10.550,00 | -3,56 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.520,00 | 42,75K |
| 2026-09-18 | KRW 10.940,00 | +5,60 % | KRW 10.440,00 | KRW 11.000,00 | KRW 10.360,00 | 74,39K |
| 2026-09-17 | KRW 10.360,00 | +0,58 % | KRW 10.370,00 | KRW 10.390,00 | KRW 10.250,00 | 18,53K |
| 2026-09-16 | KRW 10.300,00 | +1,88 % | KRW 10.110,00 | KRW 10.400,00 | KRW 10.110,00 | 57,50K |
| 2026-09-15 | KRW 10.110,00 | -0,88 % | KRW 10.200,00 | KRW 10.240,00 | KRW 10.060,00 | 20,52K |
| 2026-09-14 | KRW 10.200,00 | +0,10 % | KRW 10.200,00 | KRW 10.210,00 | KRW 10.010,00 | 16,99K |
| 2026-09-11 | KRW 10.190,00 | -0,10 % | KRW 10.190,00 | KRW 10.240,00 | KRW 10.000,00 | 10,86K |
| 2026-09-10 | KRW 10.200,00 | -0,10 % | KRW 10.200,00 | KRW 10.240,00 | KRW 9.980,00 | 24,38K |
| 2026-09-09 | KRW 10.210,00 | +0,69 % | KRW 10.140,00 | KRW 10.320,00 | KRW 10.130,00 | 21,43K |
| 2026-09-08 | KRW 10.140,00 | -0,98 % | KRW 10.220,00 | KRW 10.270,00 | KRW 10.060,00 | 15,33K |
| 2026-09-07 | KRW 10.240,00 | +0,10 % | KRW 10.230,00 | KRW 10.290,00 | KRW 9.990,00 | 41,82K |
| 2026-09-04 | KRW 10.230,00 | -0,49 % | KRW 10.280,00 | KRW 10.280,00 | KRW 10.050,00 | 21,19K |
| 2026-09-03 | KRW 10.280,00 | -0,68 % | KRW 10.390,00 | KRW 10.390,00 | KRW 10.060,00 | 23,96K |
| 2026-09-02 | KRW 10.350,00 | -0,96 % | KRW 10.400,00 | KRW 10.440,00 | KRW 10.200,00 | 21,56K |
| 2026-09-01 | KRW 10.450,00 | -2,06 % | KRW 10.590,00 | KRW 10.640,00 | KRW 10.350,00 | 29,10K |
| 2026-08-31 | KRW 10.670,00 | -0,09 % | KRW 10.580,00 | KRW 10.670,00 | KRW 10.310,00 | 32,30K |
| 2026-08-28 | KRW 10.680,00 | +1,23 % | KRW 10.600,00 | KRW 10.700,00 | KRW 10.330,00 | 47,38K |
| 2026-08-27 | KRW 10.550,00 | 0,00 % | KRW 10.560,00 | KRW 10.590,00 | KRW 10.430,00 | 22,17K |
| 2026-08-26 | KRW 10.550,00 | +0,48 % | KRW 10.500,00 | KRW 10.550,00 | KRW 10.310,00 | 27,03K |
| 2026-08-25 | KRW 10.500,00 | +1,55 % | KRW 10.250,00 | KRW 10.670,00 | KRW 9.960,00 | 54,68K |
| 2026-08-24 | KRW 10.340,00 | +0,39 % | KRW 10.210,00 | KRW 10.390,00 | KRW 10.150,00 | 17,77K |
| 2026-08-21 | KRW 10.300,00 | -5,24 % | KRW 10.750,00 | KRW 10.760,00 | KRW 10.200,00 | 48,60K |
| 2026-08-20 | KRW 10.870,00 | +1,30 % | KRW 10.760,00 | KRW 11.600,00 | KRW 10.700,00 | 93,39K |
| 2026-08-19 | KRW 10.730,00 | -1,74 % | KRW 10.700,00 | KRW 10.900,00 | KRW 10.460,00 | 43,09K |
| 2026-08-18 | KRW 10.920,00 | -3,36 % | KRW 11.320,00 | KRW 11.450,00 | KRW 10.760,00 | 69,00K |
| 2026-08-14 | KRW 11.300,00 | +9,82 % | KRW 10.290,00 | KRW 11.490,00 | KRW 10.100,00 | 143,01K |
| 2026-08-13 | KRW 10.290,00 | -1,91 % | KRW 10.470,00 | KRW 10.530,00 | KRW 10.100,00 | 73,71K |
| 2026-08-12 | KRW 10.490,00 | -0,47 % | KRW 10.510,00 | KRW 10.560,00 | KRW 10.400,00 | 14,87K |
| 2026-08-11 | KRW 10.540,00 | +0,09 % | KRW 10.520,00 | KRW 10.550,00 | KRW 10.370,00 | 11,11K |
| 2026-08-10 | KRW 10.530,00 | +2,53 % | KRW 10.280,00 | KRW 10.570,00 | KRW 10.200,00 | 32,67K |
| 2026-08-07 | KRW 10.270,00 | -1,72 % | KRW 10.500,00 | KRW 10.590,00 | KRW 10.040,00 | 20,02K |
| 2026-08-06 | KRW 10.450,00 | -0,10 % | KRW 10.460,00 | KRW 10.520,00 | KRW 10.140,00 | 36,62K |
| 2026-08-05 | KRW 10.460,00 | +3,36 % | KRW 10.300,00 | KRW 10.700,00 | KRW 10.300,00 | 34,52K |
| 2026-08-04 | KRW 10.120,00 | +3,16 % | KRW 9.810,00 | KRW 10.180,00 | KRW 9.810,00 | 25,23K |
| 2026-08-03 | KRW 9.810,00 | +2,83 % | KRW 9.400,00 | KRW 9.930,00 | KRW 9.400,00 | 31,39K |
| 2026-07-31 | KRW 9.540,00 | +4,38 % | KRW 9.140,00 | KRW 9.600,00 | KRW 9.140,00 | 51,36K |
| 2026-07-30 | KRW 9.140,00 | -1,08 % | KRW 8.900,00 | KRW 9.310,00 | KRW 8.900,00 | 30,76K |
| 2026-07-29 | KRW 9.240,00 | -2,74 % | KRW 9.300,00 | KRW 9.520,00 | KRW 8.700,00 | 108,79K |
| 2026-07-28 | KRW 9.500,00 | -2,96 % | KRW 9.780,00 | KRW 9.790,00 | KRW 9.260,00 | 25,94K |
| 2026-07-27 | KRW 9.790,00 | +2,94 % | KRW 9.590,00 | KRW 9.920,00 | KRW 9.570,00 | 18,00K |
| 2026-07-24 | KRW 9.510,00 | -1,86 % | KRW 9.600,00 | KRW 9.690,00 | KRW 9.320,00 | 19,17K |
| 2026-07-23 | KRW 9.690,00 | +2,98 % | KRW 9.500,00 | KRW 9.700,00 | KRW 9.450,00 | 20,82K |
| 2026-07-22 | KRW 9.410,00 | +0,11 % | KRW 9.410,00 | KRW 9.650,00 | KRW 9.350,00 | 19,90K |
| 2026-07-21 | KRW 9.400,00 | +1,62 % | KRW 9.180,00 | KRW 9.470,00 | KRW 8.990,00 | 19,38K |
| 2026-07-20 | KRW 9.250,00 | -3,24 % | KRW 9.220,00 | KRW 9.470,00 | KRW 9.070,00 | 34,77K |
| 2026-07-16 | KRW 9.560,00 | -1,24 % | KRW 9.430,00 | KRW 9.660,00 | KRW 9.240,00 | 27,17K |
| 2026-07-15 | KRW 9.680,00 | +3,64 % | KRW 9.320,00 | KRW 9.690,00 | KRW 9.320,00 | 19,78K |
| 2026-07-14 | KRW 9.340,00 | -1,06 % | KRW 9.270,00 | KRW 9.370,00 | KRW 8.940,00 | 58,75K |
| 2026-07-13 | KRW 9.440,00 | -3,67 % | KRW 9.800,00 | KRW 9.900,00 | KRW 9.230,00 | 51,72K |
| 2026-07-10 | KRW 9.800,00 | +3,59 % | KRW 9.460,00 | KRW 9.950,00 | KRW 9.460,00 | 30,55K |
| 2026-07-09 | KRW 9.460,00 | -0,11 % | KRW 9.470,00 | KRW 9.790,00 | KRW 9.240,00 | 40,55K |
| 2026-07-08 | KRW 9.470,00 | -1,25 % | KRW 9.520,00 | KRW 9.790,00 | KRW 9.170,00 | 46,74K |
| 2026-07-07 | KRW 9.590,00 | -3,81 % | KRW 9.890,00 | KRW 9.990,00 | KRW 9.300,00 | 46,44K |
| 2026-07-06 | KRW 9.970,00 | -1,97 % | KRW 10.170,00 | KRW 10.280,00 | KRW 9.710,00 | 36,42K |
| 2026-07-03 | KRW 10.170,00 | +1,70 % | KRW 10.100,00 | KRW 10.200,00 | KRW 9.480,00 | 70,27K |
| 2026-07-02 | KRW 10.000,00 | +0,20 % | KRW 9.910,00 | KRW 10.200,00 | KRW 9.440,00 | 58,21K |
| 2026-07-01 | KRW 9.980,00 | -0,10 % | KRW 10.010,00 | KRW 10.230,00 | KRW 9.830,00 | 42,21K |
| 2026-06-30 | KRW 9.990,00 | -0,10 % | KRW 9.820,00 | KRW 10.190,00 | KRW 9.750,00 | 17,90K |
| 2026-06-29 | KRW 10.000,00 | +4,71 % | KRW 9.290,00 | KRW 10.000,00 | KRW 9.290,00 | 52,13K |
| 2026-06-26 | KRW 9.550,00 | -3,44 % | KRW 9.710,00 | KRW 9.750,00 | KRW 9.000,00 | 98,56K |
| 2026-06-25 | KRW 9.890,00 | -1,30 % | KRW 9.910,00 | KRW 10.190,00 | KRW 9.600,00 | 55,68K |
| 2026-06-24 | KRW 10.020,00 | -0,89 % | KRW 10.200,00 | KRW 10.290,00 | KRW 9.710,00 | 102,71K |
| 2026-06-23 | KRW 10.110,00 | -8,26 % | KRW 10.880,00 | KRW 11.020,00 | KRW 10.000,00 | 111,09K |
| 2026-06-22 | KRW 11.020,00 | -6,45 % | KRW 11.750,00 | KRW 11.750,00 | KRW 10.890,00 | 64,69K |
| 2026-06-19 | KRW 11.780,00 | +1,38 % | KRW 11.620,00 | KRW 11.800,00 | KRW 10.860,00 | 96,19K |
| 2026-06-18 | KRW 11.620,00 | -1,94 % | KRW 11.850,00 | KRW 11.850,00 | KRW 11.500,00 | 36,42K |
| 2026-06-17 | KRW 11.850,00 | -0,34 % | KRW 11.890,00 | KRW 11.990,00 | KRW 11.530,00 | 43,33K |
| 2026-06-16 | KRW 11.890,00 | -0,83 % | KRW 12.000,00 | KRW 12.180,00 | KRW 11.700,00 | 51,65K |
| 2026-06-15 | KRW 11.990,00 | +2,39 % | KRW 11.900,00 | KRW 12.100,00 | KRW 11.850,00 | 52,97K |
| 2026-06-12 | KRW 11.710,00 | +0,95 % | KRW 11.800,00 | KRW 12.030,00 | KRW 11.580,00 | 71,30K |
| 2026-06-11 | KRW 11.600,00 | +3,29 % | KRW 11.120,00 | KRW 11.600,00 | KRW 10.900,00 | 63,36K |
| 2026-06-10 | KRW 11.230,00 | -4,83 % | KRW 11.710,00 | KRW 11.740,00 | KRW 10.900,00 | 9 |
| 2026-06-09 | KRW 11.800,00 | +2,88 % | KRW 11.300,00 | KRW 12.110,00 | KRW 11.300,00 | 90,49K |
| 2026-06-08 | KRW 11.470,00 | -2,71 % | KRW 10.710,00 | KRW 11.810,00 | KRW 10.600,00 | 97,08K |
| 2026-06-05 | KRW 11.790,00 | -3,12 % | KRW 12.120,00 | KRW 12.120,00 | KRW 11.460,00 | 104,17K |
| 2026-06-04 | KRW 12.170,00 | -3,03 % | KRW 12.550,00 | KRW 12.970,00 | KRW 12.170,00 | 81,79K |
| 2026-06-02 | KRW 12.550,00 | -1,26 % | KRW 12.710,00 | KRW 12.750,00 | KRW 12.050,00 | 103,51K |
| 2026-06-01 | KRW 12.710,00 | -2,90 % | KRW 12.850,00 | KRW 12.890,00 | KRW 12.310,00 | 115,12K |
| 2026-05-29 | KRW 13.090,00 | -1,13 % | KRW 13.300,00 | KRW 13.410,00 | KRW 12.650,00 | 110,52K |
| 2026-05-28 | KRW 13.240,00 | -4,75 % | KRW 14.080,00 | KRW 14.080,00 | KRW 12.850,00 | 114,28K |
| 2026-05-27 | KRW 13.900,00 | -5,63 % | KRW 14.750,00 | KRW 14.790,00 | KRW 13.850,00 | 129,60K |
| 2026-05-26 | KRW 14.730,00 | -0,81 % | KRW 15.000,00 | KRW 15.160,00 | KRW 14.680,00 | 127,88K |
| 2026-05-22 | KRW 14.850,00 | +9,19 % | KRW 13.750,00 | KRW 15.170,00 | KRW 13.500,00 | 233,61K |
| 2026-05-21 | KRW 13.600,00 | +1,12 % | KRW 13.690,00 | KRW 14.050,00 | KRW 13.300,00 | 110,78K |