UNID btplus Co., Ltd. 446070
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.045,00-40,00 (-0,98 %)
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 4.045,00 | -0,98 % | KRW 4.065,00 | KRW 4.095,00 | KRW 3.990,00 | 36,25K |
| 2026-10-01 | KRW 4.085,00 | +5,69 % | KRW 3.865,00 | KRW 4.090,00 | KRW 3.865,00 | 40,25K |
| 2026-09-30 | KRW 3.865,00 | -0,13 % | KRW 3.870,00 | KRW 3.900,00 | KRW 3.830,00 | 34,20K |
| 2026-09-29 | KRW 3.870,00 | 0,00 % | KRW 3.870,00 | KRW 3.890,00 | KRW 3.830,00 | 43,57K |
| 2026-09-28 | KRW 3.870,00 | -0,26 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.830,00 | 32,08K |
| 2026-09-23 | KRW 3.880,00 | +0,65 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.835,00 | 27,22K |
| 2026-09-22 | KRW 3.855,00 | -0,77 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.820,00 | 51,99K |
| 2026-09-21 | KRW 3.885,00 | -0,13 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.870,00 | 81,00K |
| 2026-09-18 | KRW 3.890,00 | -0,13 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.815,00 | 99,80K |
| 2026-09-17 | KRW 3.895,00 | -0,26 % | KRW 3.900,00 | KRW 3.965,00 | KRW 3.860,00 | 38,45K |
| 2026-09-16 | KRW 3.905,00 | +0,90 % | KRW 3.895,00 | KRW 3.940,00 | KRW 3.795,00 | 53,84K |
| 2026-09-15 | KRW 3.870,00 | -0,26 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.810,00 | 34,62K |
| 2026-09-14 | KRW 3.880,00 | -1,15 % | KRW 3.955,00 | KRW 3.955,00 | KRW 3.850,00 | 35,13K |
| 2026-09-11 | KRW 3.925,00 | +4,39 % | KRW 3.795,00 | KRW 3.940,00 | KRW 3.745,00 | 35,99K |
| 2026-09-10 | KRW 3.760,00 | +0,40 % | KRW 3.800,00 | KRW 3.845,00 | KRW 3.715,00 | 59,73K |
| 2026-09-09 | KRW 3.745,00 | -0,93 % | KRW 3.810,00 | KRW 3.840,00 | KRW 3.690,00 | 78,96K |
| 2026-09-08 | KRW 3.780,00 | -0,26 % | KRW 3.790,00 | KRW 3.850,00 | KRW 3.630,00 | 78,15K |
| 2026-09-07 | KRW 3.790,00 | -3,81 % | KRW 3.945,00 | KRW 3.950,00 | KRW 3.730,00 | 107,33K |
| 2026-09-04 | KRW 3.940,00 | -0,38 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.905,00 | 57,27K |
| 2026-09-03 | KRW 3.955,00 | -0,50 % | KRW 3.975,00 | KRW 4.000,00 | KRW 3.890,00 | 54,22K |
| 2026-09-02 | KRW 3.975,00 | +0,76 % | KRW 3.915,00 | KRW 3.995,00 | KRW 3.910,00 | 59,50K |
| 2026-09-01 | KRW 3.945,00 | -0,13 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.865,00 | 27,55K |
| 2026-08-31 | KRW 3.950,00 | -0,75 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.905,00 | 18,29K |
| 2026-08-28 | KRW 3.980,00 | -2,21 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.700,00 | 52,94K |
| 2026-08-27 | KRW 4.070,00 | +5,03 % | KRW 3.855,00 | KRW 4.145,00 | KRW 3.840,00 | 60,14K |
| 2026-08-26 | KRW 3.875,00 | +4,17 % | KRW 3.705,00 | KRW 3.885,00 | KRW 3.705,00 | 63,48K |
| 2026-08-25 | KRW 3.720,00 | +0,68 % | KRW 3.680,00 | KRW 3.735,00 | KRW 3.670,00 | 29,01K |
| 2026-08-24 | KRW 3.695,00 | +0,68 % | KRW 3.630,00 | KRW 3.700,00 | KRW 3.630,00 | 23,54K |
| 2026-08-21 | KRW 3.670,00 | +0,14 % | KRW 3.595,00 | KRW 3.680,00 | KRW 3.500,00 | 27,01K |
| 2026-08-20 | KRW 3.665,00 | 0,00 % | KRW 3.630,00 | KRW 3.680,00 | KRW 3.630,00 | 23,07K |
| 2026-08-19 | KRW 3.665,00 | +0,27 % | KRW 3.650,00 | KRW 3.665,00 | KRW 3.580,00 | 36,10K |
| 2026-08-18 | KRW 3.655,00 | +0,97 % | KRW 3.620,00 | KRW 3.700,00 | KRW 3.570,00 | 51,95K |
| 2026-08-14 | KRW 3.620,00 | +1,54 % | KRW 3.605,00 | KRW 3.625,00 | KRW 3.555,00 | 37,96K |
| 2026-08-13 | KRW 3.565,00 | +0,14 % | KRW 3.595,00 | KRW 3.600,00 | KRW 3.545,00 | 35,12K |
| 2026-08-12 | KRW 3.560,00 | -0,97 % | KRW 3.575,00 | KRW 3.605,00 | KRW 3.535,00 | 32,41K |
| 2026-08-11 | KRW 3.595,00 | 0,00 % | KRW 3.595,00 | KRW 3.610,00 | KRW 3.535,00 | 38,08K |
| 2026-08-10 | KRW 3.595,00 | +0,98 % | KRW 3.560,00 | KRW 3.630,00 | KRW 3.450,00 | 86,74K |
| 2026-08-07 | KRW 3.560,00 | +2,15 % | KRW 3.400,00 | KRW 3.575,00 | KRW 3.400,00 | 40,00K |
| 2026-08-06 | KRW 3.485,00 | +0,72 % | KRW 3.330,00 | KRW 3.515,00 | KRW 3.330,00 | 60,68K |
| 2026-08-05 | KRW 3.460,00 | +3,44 % | KRW 3.395,00 | KRW 3.475,00 | KRW 3.342,00 | 51,94K |
| 2026-08-04 | KRW 3.345,00 | -0,45 % | KRW 3.355,00 | KRW 3.360,00 | KRW 3.260,00 | 46,37K |
| 2026-08-03 | KRW 3.360,00 | +5,16 % | KRW 3.195,00 | KRW 3.370,00 | KRW 3.160,00 | 105,81K |
| 2026-07-31 | KRW 3.195,00 | +4,75 % | KRW 3.080,00 | KRW 3.200,00 | KRW 3.080,00 | 88,21K |
| 2026-07-30 | KRW 3.050,00 | +4,27 % | KRW 2.880,00 | KRW 3.150,00 | KRW 2.860,00 | 63,31K |
| 2026-07-29 | KRW 2.925,00 | -6,55 % | KRW 3.095,00 | KRW 3.155,00 | KRW 2.830,00 | 109,44K |
| 2026-07-28 | KRW 3.130,00 | -2,03 % | KRW 3.130,00 | KRW 3.205,00 | KRW 3.075,00 | 39,09K |
| 2026-07-27 | KRW 3.195,00 | +3,90 % | KRW 3.080,00 | KRW 3.205,00 | KRW 3.080,00 | 41,24K |
| 2026-07-24 | KRW 3.075,00 | -2,69 % | KRW 3.135,00 | KRW 3.160,00 | KRW 3.070,00 | 26,57K |
| 2026-07-23 | KRW 3.160,00 | +3,78 % | KRW 3.050,00 | KRW 3.185,00 | KRW 3.000,00 | 60,85K |
| 2026-07-22 | KRW 3.045,00 | -2,87 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.000,00 | 42,33K |
| 2026-07-21 | KRW 3.135,00 | -2,79 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.060,00 | 46,25K |
| 2026-07-20 | KRW 3.225,00 | -1,53 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.175,00 | 36,04K |
| 2026-07-16 | KRW 3.275,00 | — | KRW 3.220,00 | KRW 3.315,00 | KRW 3.210,00 | 48,57K |