Lunit Inc. 328130
KRX · Südkorea · Technologiedienstleistungen
KRW 11.100,00+210,00 (+1,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11.100,00 | +1,93 % | KRW 10.740,00 | KRW 11.120,00 | KRW 10.450,00 | 719,16K |
| 2026-09-30 | KRW 10.890,00 | -7,71 % | KRW 11.610,00 | KRW 11.610,00 | KRW 10.750,00 | 1,13M |
| 2026-09-29 | KRW 11.800,00 | +1,11 % | KRW 11.570,00 | KRW 12.000,00 | KRW 11.100,00 | 1,53M |
| 2026-09-28 | KRW 11.670,00 | +18,96 % | KRW 11.360,00 | KRW 12.490,00 |
| KRW 11.110,00 |
| 4,82M |
| 2026-09-23 | KRW 9.810,00 | +3,26 % | KRW 9.850,00 | KRW 10.080,00 | KRW 9.750,00 | 710,62K |
| 2026-09-22 | KRW 9.500,00 | -9,09 % | KRW 10.040,00 | KRW 10.040,00 | KRW 9.500,00 | 854,51K |
| 2026-09-21 | KRW 10.450,00 | +18,21 % | KRW 9.860,00 | KRW 10.500,00 | KRW 9.320,00 | 2,30M |
| 2026-09-18 | KRW 8.840,00 | +6,51 % | KRW 9.290,00 | KRW 9.350,00 | KRW 8.760,00 | 1,31M |
| 2026-09-17 | KRW 8.300,00 | +1,10 % | KRW 8.250,00 | KRW 8.370,00 | KRW 8.210,00 | 255,11K |
| 2026-09-16 | KRW 8.210,00 | -3,75 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.180,00 | 235,39K |
| 2026-09-15 | KRW 8.530,00 | -0,35 % | KRW 8.560,00 | KRW 8.660,00 | KRW 8.440,00 | 241,24K |
| 2026-09-14 | KRW 8.560,00 | +0,82 % | KRW 8.320,00 | KRW 8.740,00 | KRW 8.180,00 | 314,60K |
| 2026-09-11 | KRW 8.490,00 | +0,12 % | KRW 8.250,00 | KRW 8.710,00 | KRW 8.240,00 | 365,85K |
| 2026-09-10 | KRW 8.480,00 | -1,74 % | KRW 8.510,00 | KRW 8.600,00 | KRW 8.200,00 | 526,40K |
| 2026-09-09 | KRW 8.630,00 | -0,80 % | KRW 8.660,00 | KRW 8.780,00 | KRW 8.610,00 | 241,26K |
| 2026-09-08 | KRW 8.700,00 | -1,92 % | KRW 8.890,00 | KRW 8.970,00 | KRW 8.700,00 | 229,01K |
| 2026-09-07 | KRW 8.870,00 | -1,44 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.830,00 | 208,41K |
| 2026-09-04 | KRW 9.000,00 | +5,14 % | KRW 8.650,00 | KRW 9.210,00 | KRW 8.590,00 | 246,94K |
| 2026-09-03 | KRW 8.560,00 | -0,93 % | KRW 8.780,00 | KRW 8.900,00 | KRW 8.470,00 | 251,09K |
| 2026-09-02 | KRW 8.640,00 | -4,95 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.610,00 | 323,22K |
| 2026-09-01 | KRW 9.090,00 | 0,00 % | KRW 9.000,00 | KRW 9.200,00 | KRW 9.000,00 | 197,74K |
| 2026-08-31 | KRW 9.090,00 | -1,52 % | KRW 9.070,00 | KRW 9.150,00 | KRW 8.810,00 | 1,91M |
| 2026-08-28 | KRW 9.230,00 | +1,99 % | KRW 9.060,00 | KRW 9.320,00 | KRW 9.010,00 | 265,20K |
| 2026-08-27 | KRW 9.050,00 | -1,31 % | KRW 9.180,00 | KRW 9.340,00 | KRW 8.990,00 | 328,62K |
| 2026-08-26 | KRW 9.170,00 | -0,11 % | KRW 9.130,00 | KRW 9.280,00 | KRW 9.000,00 | 248,71K |
| 2026-08-25 | KRW 9.180,00 | -0,86 % | KRW 9.080,00 | KRW 9.190,00 | KRW 8.740,00 | 377,72K |
| 2026-08-24 | KRW 9.260,00 | +0,54 % | KRW 9.230,00 | KRW 9.490,00 | KRW 9.120,00 | 295,07K |
| 2026-08-21 | KRW 9.210,00 | -5,15 % | KRW 9.380,00 | KRW 9.540,00 | KRW 8.940,00 | 403,94K |
| 2026-08-20 | KRW 9.710,00 | +7,65 % | KRW 9.470,00 | KRW 9.850,00 | KRW 9.200,00 | 506,69K |
| 2026-08-19 | KRW 9.020,00 | -6,91 % | KRW 9.400,00 | KRW 9.470,00 | KRW 9.010,00 | 444,32K |
| 2026-08-18 | KRW 9.690,00 | -8,24 % | KRW 10.480,00 | KRW 10.570,00 | KRW 9.600,00 | 393,26K |
| 2026-08-14 | KRW 10.560,00 | +0,38 % | KRW 10.480,00 | KRW 10.740,00 | KRW 10.300,00 | 230,14K |
| 2026-08-13 | KRW 10.520,00 | -2,05 % | KRW 10.710,00 | KRW 10.890,00 | KRW 10.320,00 | 376,48K |
| 2026-08-12 | KRW 10.740,00 | -7,73 % | KRW 11.270,00 | KRW 11.410,00 | KRW 10.610,00 | 459,76K |
| 2026-08-11 | KRW 11.640,00 | -1,19 % | KRW 11.600,00 | KRW 12.100,00 | KRW 11.320,00 | 357,38K |
| 2026-08-10 | KRW 11.780,00 | +8,47 % | KRW 10.870,00 | KRW 11.860,00 | KRW 10.720,00 | 482,62K |
| 2026-08-07 | KRW 10.860,00 | +1,12 % | KRW 10.850,00 | KRW 11.270,00 | KRW 10.450,00 | 293,01K |
| 2026-08-06 | KRW 10.740,00 | -0,19 % | KRW 10.570,00 | KRW 10.870,00 | KRW 10.220,00 | 298,79K |
| 2026-08-05 | KRW 10.760,00 | +0,09 % | KRW 10.770,00 | KRW 11.130,00 | KRW 10.530,00 | 367,33K |
| 2026-08-04 | KRW 10.750,00 | +7,82 % | KRW 10.200,00 | KRW 11.050,00 | KRW 10.200,00 | 510,05K |
| 2026-08-03 | KRW 9.970,00 | +7,78 % | KRW 8.830,00 | KRW 10.390,00 | KRW 8.810,00 | 393,20K |
| 2026-07-31 | KRW 9.250,00 | +8,57 % | KRW 8.690,00 | KRW 9.490,00 | KRW 8.630,00 | 317,82K |
| 2026-07-30 | KRW 8.520,00 | -5,33 % | KRW 9.250,00 | KRW 9.250,00 | KRW 8.480,00 | 257,82K |
| 2026-07-29 | KRW 9.000,00 | -1,85 % | KRW 9.170,00 | KRW 9.380,00 | KRW 8.350,00 | 475,46K |
| 2026-07-28 | KRW 9.170,00 | -4,58 % | KRW 9.440,00 | KRW 9.830,00 | KRW 9.000,00 | 264,77K |
| 2026-07-27 | KRW 9.610,00 | +3,11 % | KRW 9.540,00 | KRW 10.040,00 | KRW 9.510,00 | 195,69K |
| 2026-07-24 | KRW 9.320,00 | -5,28 % | KRW 9.500,00 | KRW 9.650,00 | KRW 9.200,00 | 181,13K |
| 2026-07-23 | KRW 9.840,00 | +6,96 % | KRW 9.210,00 | KRW 9.900,00 | KRW 9.210,00 | 234,22K |
| 2026-07-22 | KRW 9.200,00 | -0,54 % | KRW 9.450,00 | KRW 9.710,00 | KRW 9.200,00 | 167,91K |
| 2026-07-21 | KRW 9.250,00 | -1,18 % | KRW 9.370,00 | KRW 9.480,00 | KRW 9.090,00 | 181,78K |
| 2026-07-20 | KRW 9.360,00 | -6,77 % | KRW 9.960,00 | KRW 9.960,00 | KRW 9.250,00 | 282,99K |
| 2026-07-16 | KRW 10.040,00 | 0,00 % | KRW 10.020,00 | KRW 10.290,00 | KRW 9.710,00 | 242,60K |
| 2026-07-15 | KRW 10.040,00 | +5,13 % | KRW 9.740,00 | KRW 10.390,00 | KRW 9.740,00 | 198,59K |
| 2026-07-14 | KRW 9.550,00 | -3,63 % | KRW 9.920,00 | KRW 9.990,00 | KRW 9.220,00 | 373,09K |
| 2026-07-13 | KRW 9.910,00 | -8,58 % | KRW 10.840,00 | KRW 11.120,00 | KRW 9.900,00 | 413,32K |
| 2026-07-10 | KRW 10.840,00 | +2,75 % | KRW 10.710,00 | KRW 11.340,00 | KRW 10.710,00 | 262,67K |
| 2026-07-09 | KRW 10.550,00 | -1,31 % | KRW 10.630,00 | KRW 11.200,00 | KRW 10.510,00 | 277,31K |
| 2026-07-08 | KRW 10.690,00 | -3,43 % | KRW 11.160,00 | KRW 11.330,00 | KRW 10.470,00 | 356,91K |
| 2026-07-07 | KRW 11.070,00 | -0,45 % | KRW 11.000,00 | KRW 11.910,00 | KRW 10.770,00 | 435,39K |
| 2026-07-06 | KRW 11.120,00 | +0,36 % | KRW 11.080,00 | KRW 11.330,00 | KRW 10.800,00 | 222,72K |
| 2026-07-03 | KRW 11.080,00 | -0,27 % | KRW 11.080,00 | KRW 11.300,00 | KRW 10.230,00 | 321,99K |
| 2026-07-02 | KRW 11.110,00 | -0,54 % | KRW 11.630,00 | KRW 11.630,00 | KRW 10.860,00 | 431,37K |
| 2026-07-01 | KRW 11.170,00 | -2,36 % | KRW 11.500,00 | KRW 11.780,00 | KRW 10.640,00 | 329,85K |
| 2026-06-30 | KRW 11.440,00 | -4,90 % | KRW 11.910,00 | KRW 12.100,00 | KRW 11.300,00 | 304,21K |
| 2026-06-29 | KRW 12.030,00 | +21,76 % | KRW 10.050,00 | KRW 12.200,00 | KRW 10.050,00 | 606,09K |
| 2026-06-26 | KRW 9.880,00 | -7,14 % | KRW 10.420,00 | KRW 10.540,00 | KRW 9.650,00 | 709,95K |
| 2026-06-25 | KRW 10.640,00 | -4,49 % | KRW 11.200,00 | KRW 11.420,00 | KRW 10.600,00 | 513,21K |
| 2026-06-24 | KRW 11.140,00 | -2,96 % | KRW 11.500,00 | KRW 11.640,00 | KRW 11.010,00 | 412,55K |
| 2026-06-23 | KRW 11.480,00 | -6,74 % | KRW 11.930,00 | KRW 12.480,00 | KRW 11.470,00 | 496,17K |
| 2026-06-22 | KRW 12.310,00 | -4,05 % | KRW 12.830,00 | KRW 13.220,00 | KRW 12.000,00 | 394,42K |
| 2026-06-19 | KRW 12.830,00 | -5,73 % | KRW 13.500,00 | KRW 13.580,00 | KRW 12.590,00 | 626,97K |
| 2026-06-18 | KRW 13.610,00 | -7,48 % | KRW 14.560,00 | KRW 14.740,00 | KRW 13.610,00 | 504,61K |
| 2026-06-17 | KRW 14.710,00 | +1,66 % | KRW 14.550,00 | KRW 15.020,00 | KRW 14.030,00 | 458,38K |
| 2026-06-16 | KRW 14.470,00 | -0,21 % | KRW 14.500,00 | KRW 14.970,00 | KRW 14.170,00 | 459,86K |
| 2026-06-15 | KRW 14.500,00 | -1,76 % | KRW 14.950,00 | KRW 15.290,00 | KRW 14.350,00 | 589,04K |
| 2026-06-12 | KRW 14.760,00 | -8,44 % | KRW 16.200,00 | KRW 16.390,00 | KRW 14.550,00 | 1,62M |
| 2026-06-11 | KRW 16.120,00 | +3,80 % | KRW 15.530,00 | KRW 16.120,00 | KRW 14.910,00 | 543,34K |
| 2026-06-10 | KRW 15.530,00 | +6,15 % | KRW 14.490,00 | KRW 16.790,00 | KRW 14.270,00 | 30 |
| 2026-06-09 | KRW 14.630,00 | +1,11 % | KRW 15.410,00 | KRW 15.740,00 | KRW 14.630,00 | 668,48K |
| 2026-06-08 | KRW 14.470,00 | -1,56 % | KRW 13.580,00 | KRW 17.710,00 | KRW 13.340,00 | 1,64M |
| 2026-06-05 | KRW 14.700,00 | -3,54 % | KRW 15.410,00 | KRW 15.960,00 | KRW 14.700,00 | 340,23K |
| 2026-06-04 | KRW 15.240,00 | +1,20 % | KRW 14.950,00 | KRW 15.690,00 | KRW 14.740,00 | 378,95K |
| 2026-06-02 | KRW 15.060,00 | -5,88 % | KRW 15.690,00 | KRW 15.960,00 | KRW 14.710,00 | 743,40K |
| 2026-06-01 | KRW 16.000,00 | -4,53 % | KRW 16.670,00 | KRW 16.670,00 | KRW 15.700,00 | 796,94K |
| 2026-05-29 | KRW 16.760,00 | +0,60 % | KRW 16.960,00 | KRW 16.960,00 | KRW 15.910,00 | 595,04K |
| 2026-05-28 | KRW 16.660,00 | -3,03 % | KRW 17.170,00 | KRW 17.400,00 | KRW 16.090,00 | 470,24K |
| 2026-05-27 | KRW 17.180,00 | -4,02 % | KRW 17.790,00 | KRW 18.030,00 | KRW 16.770,00 | 647,97K |
| 2026-05-26 | KRW 17.900,00 | -2,88 % | KRW 18.110,00 | KRW 18.870,00 | KRW 17.590,00 | 791,63K |
| 2026-05-22 | KRW 18.430,00 | +11,36 % | KRW 17.050,00 | KRW 19.180,00 | KRW 17.050,00 | 517,90K |
| 2026-05-21 | KRW 16.550,00 | -2,30 % | KRW 17.090,00 | KRW 17.690,00 | KRW 16.390,00 | 433,99K |