Unid Co., Ltd 014830
KRX · Güney Kore · Proses Endüstrileri
KRW 61.500,00+1.600,00 (+%2,67)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 61.400,00 | +%2,50 | KRW 60.200,00 | KRW 61.400,00 | KRW 59.800,00 | 2,17K |
| 2026-10-01 | KRW 59.900,00 | +%0,50 | KRW 60.300,00 | KRW 60.600,00 | KRW 59.500,00 | 7,63K |
| 2026-09-30 | KRW 59.600,00 | -%1,00 | KRW 60.600,00 | KRW 60.800,00 | KRW 59.600,00 | 7,84K |
| 2026-09-29 | KRW 60.200,00 | -%1,79 | KRW 61.600,00 | KRW 61.600,00 | KRW 59.700,00 | 10,45K |
| 2026-09-28 | KRW 61.300,00 | +%2,00 | KRW 60.700,00 | KRW 61.900,00 | KRW 60.100,00 | 8,78K |
| 2026-09-23 | KRW 60.100,00 | %0,00 | KRW 60.100,00 | KRW 60.400,00 | KRW 59.800,00 | 6,18K |
| 2026-09-22 | KRW 60.100,00 | -%0,33 | KRW 60.900,00 | KRW 60.900,00 | KRW 59.800,00 | 8,26K |
| 2026-09-21 | KRW 60.300,00 | -%0,17 | KRW 61.200,00 | KRW 61.400,00 | KRW 60.200,00 | 5,76K |
| 2026-09-18 | KRW 60.400,00 | -%0,66 | KRW 61.400,00 | KRW 61.900,00 | KRW 60.400,00 | 7,64K |
| 2026-09-17 | KRW 60.800,00 | -%0,33 | KRW 61.200,00 | KRW 61.900,00 | KRW 60.600,00 | 5,49K |
| 2026-09-16 | KRW 61.000,00 | -%0,81 | KRW 61.900,00 | KRW 62.100,00 | KRW 60.700,00 | 8,52K |
| 2026-09-15 | KRW 61.500,00 | -%1,44 | KRW 61.900,00 | KRW 62.400,00 | KRW 61.100,00 | 9,94K |
| 2026-09-14 | KRW 62.400,00 | -%0,79 | KRW 63.000,00 | KRW 63.000,00 | KRW 62.000,00 | 5,38K |
| 2026-09-11 | KRW 62.900,00 | -%2,33 | KRW 63.400,00 | KRW 63.700,00 | KRW 61.600,00 | 38,89K |
| 2026-09-10 | KRW 64.400,00 | %0,00 | KRW 64.600,00 | KRW 65.800,00 | KRW 63.800,00 | 18,99K |
| 2026-09-09 | KRW 64.400,00 | +%1,10 | KRW 63.000,00 | KRW 65.000,00 | KRW 62.800,00 | 13,92K |
| 2026-09-08 | KRW 63.700,00 | -%1,39 | KRW 65.000,00 | KRW 65.200,00 | KRW 63.700,00 | 9,58K |
| 2026-09-07 | KRW 64.600,00 | -%0,31 | KRW 65.000,00 | KRW 65.350,00 | KRW 64.400,00 | 7,09K |
| 2026-09-04 | KRW 64.800,00 | +%0,15 | KRW 65.000,00 | KRW 66.000,00 | KRW 63.800,00 | 13,65K |
| 2026-09-03 | KRW 64.700,00 | +%1,89 | KRW 64.100,00 | KRW 66.000,00 | KRW 63.500,00 | 18,09K |
| 2026-09-02 | KRW 63.500,00 | -%4,37 | KRW 66.000,00 | KRW 66.000,00 | KRW 63.500,00 | 12,67K |
| 2026-09-01 | KRW 66.400,00 | +%0,15 | KRW 65.900,00 | KRW 67.300,00 | KRW 65.700,00 | 10,15K |
| 2026-08-31 | KRW 66.300,00 | -%0,30 | KRW 66.400,00 | KRW 66.700,00 | KRW 64.700,00 | 11,86K |
| 2026-08-28 | KRW 66.500,00 | +%5,06 | KRW 63.300,00 | KRW 66.800,00 | KRW 62.800,00 | 20,19K |
| 2026-08-27 | KRW 63.300,00 | -%1,71 | KRW 64.400,00 | KRW 64.700,00 | KRW 63.300,00 | 7,81K |
| 2026-08-26 | KRW 64.400,00 | +%3,54 | KRW 62.400,00 | KRW 64.700,00 | KRW 62.400,00 | 14,86K |
| 2026-08-25 | KRW 62.200,00 | +%0,16 | KRW 61.600,00 | KRW 62.400,00 | KRW 60.900,00 | 6,60K |
| 2026-08-24 | KRW 62.100,00 | +%1,31 | KRW 61.400,00 | KRW 62.300,00 | KRW 60.400,00 | 6,05K |
| 2026-08-21 | KRW 61.300,00 | -%1,13 | KRW 62.000,00 | KRW 62.000,00 | KRW 60.100,00 | 16,83K |
| 2026-08-20 | KRW 62.000,00 | -%0,32 | KRW 62.800,00 | KRW 63.300,00 | KRW 61.600,00 | 14,64K |
| 2026-08-19 | KRW 62.200,00 | -%1,89 | KRW 62.400,00 | KRW 62.700,00 | KRW 61.200,00 | 7,68K |
| 2026-08-18 | KRW 63.400,00 | -%0,78 | KRW 64.200,00 | KRW 64.200,00 | KRW 62.700,00 | 13,29K |
| 2026-08-14 | KRW 63.900,00 | +%0,79 | KRW 63.500,00 | KRW 64.200,00 | KRW 63.000,00 | 11,56K |
| 2026-08-13 | KRW 63.400,00 | -%0,63 | KRW 63.900,00 | KRW 64.600,00 | KRW 63.100,00 | 10,39K |
| 2026-08-12 | KRW 63.800,00 | -%1,85 | KRW 65.100,00 | KRW 65.100,00 | KRW 63.700,00 | 15,05K |
| 2026-08-11 | KRW 65.000,00 | +%0,93 | KRW 64.100,00 | KRW 65.100,00 | KRW 63.800,00 | 9,99K |
| 2026-08-10 | KRW 64.400,00 | +%4,21 | KRW 62.600,00 | KRW 64.400,00 | KRW 62.600,00 | 14,31K |
| 2026-08-07 | KRW 61.800,00 | -%0,16 | KRW 62.200,00 | KRW 62.500,00 | KRW 61.100,00 | 7,04K |
| 2026-08-06 | KRW 61.900,00 | +%0,32 | KRW 61.700,00 | KRW 62.100,00 | KRW 60.800,00 | 6,76K |
| 2026-08-05 | KRW 61.700,00 | +%2,49 | KRW 61.300,00 | KRW 61.800,00 | KRW 60.900,00 | 10,51K |
| 2026-08-04 | KRW 60.200,00 | +%2,21 | KRW 58.800,00 | KRW 60.900,00 | KRW 58.800,00 | 7,48K |
| 2026-08-03 | KRW 58.900,00 | -%2,32 | KRW 60.000,00 | KRW 60.400,00 | KRW 58.400,00 | 14,47K |
| 2026-07-31 | KRW 60.300,00 | +%3,08 | KRW 60.100,00 | KRW 60.300,00 | KRW 58.200,00 | 18,46K |
| 2026-07-30 | KRW 58.500,00 | +%1,56 | KRW 56.000,00 | KRW 59.900,00 | KRW 56.000,00 | 20,75K |
| 2026-07-29 | KRW 57.600,00 | -%3,52 | KRW 59.700,00 | KRW 60.600,00 | KRW 55.800,00 | 24,88K |
| 2026-07-28 | KRW 59.700,00 | -%4,33 | KRW 61.500,00 | KRW 62.400,00 | KRW 58.800,00 | 18,06K |
| 2026-07-27 | KRW 62.400,00 | -%0,32 | KRW 63.100,00 | KRW 65.200,00 | KRW 62.100,00 | 15,12K |
| 2026-07-24 | KRW 62.600,00 | +%0,97 | KRW 62.200,00 | KRW 64.000,00 | KRW 61.400,00 | 15,15K |
| 2026-07-23 | KRW 62.000,00 | +%5,08 | KRW 60.000,00 | KRW 62.200,00 | KRW 59.700,00 | 23,26K |
| 2026-07-22 | KRW 59.000,00 | -%1,83 | KRW 60.800,00 | KRW 62.700,00 | KRW 59.000,00 | 22,83K |
| 2026-07-21 | KRW 60.100,00 | %0,00 | KRW 60.400,00 | KRW 60.700,00 | KRW 58.800,00 | 11,82K |
| 2026-07-20 | KRW 60.100,00 | -%3,99 | KRW 61.800,00 | KRW 63.000,00 | KRW 60.000,00 | 15,21K |
| 2026-07-16 | KRW 62.600,00 | -%0,32 | KRW 61.700,00 | KRW 63.500,00 | KRW 61.700,00 | 9,66K |
| 2026-07-15 | KRW 62.800,00 | +%2,11 | KRW 62.100,00 | KRW 63.200,00 | KRW 62.100,00 | 8,82K |
| 2026-07-14 | KRW 61.500,00 | -%0,81 | KRW 62.300,00 | KRW 62.300,00 | KRW 60.500,00 | 16,91K |
| 2026-07-13 | KRW 62.000,00 | -%3,88 | KRW 64.500,00 | KRW 65.800,00 | KRW 61.500,00 | 22,21K |
| 2026-07-10 | KRW 64.500,00 | +%3,70 | KRW 61.900,00 | KRW 65.500,00 | KRW 61.900,00 | 12,25K |
| 2026-07-09 | KRW 62.200,00 | -%0,80 | KRW 62.400,00 | KRW 63.300,00 | KRW 61.300,00 | 9,57K |
| 2026-07-08 | KRW 62.700,00 | -%2,49 | KRW 64.200,00 | KRW 65.100,00 | KRW 62.000,00 | 16,53K |
| 2026-07-07 | KRW 64.300,00 | -%1,23 | KRW 63.700,00 | KRW 66.300,00 | KRW 63.100,00 | 13,07K |
| 2026-07-06 | KRW 65.100,00 | +%0,93 | KRW 65.000,00 | KRW 66.000,00 | KRW 63.400,00 | 9,83K |
| 2026-07-03 | KRW 64.500,00 | +%0,47 | KRW 65.200,00 | KRW 66.000,00 | KRW 63.100,00 | 22,40K |
| 2026-07-02 | KRW 64.200,00 | -%1,08 | KRW 63.800,00 | KRW 66.800,00 | KRW 62.900,00 | 17,65K |
| 2026-07-01 | KRW 64.900,00 | +%3,34 | KRW 63.000,00 | KRW 65.800,00 | KRW 63.000,00 | 13,43K |
| 2026-06-30 | KRW 62.800,00 | -%2,18 | KRW 64.500,00 | KRW 64.700,00 | KRW 62.200,00 | 11,23K |
| 2026-06-29 | KRW 64.200,00 | +%3,38 | KRW 61.000,00 | KRW 64.700,00 | KRW 61.000,00 | 14,86K |
| 2026-06-26 | KRW 62.100,00 | -%1,43 | KRW 63.100,00 | KRW 63.100,00 | KRW 60.600,00 | 23,57K |
| 2026-06-25 | KRW 63.000,00 | -%0,47 | KRW 63.200,00 | KRW 63.900,00 | KRW 62.600,00 | 17,93K |
| 2026-06-24 | KRW 63.300,00 | +%0,16 | KRW 62.800,00 | KRW 64.100,00 | KRW 62.200,00 | 14,45K |
| 2026-06-23 | KRW 63.200,00 | -%3,66 | KRW 65.800,00 | KRW 66.100,00 | KRW 63.100,00 | 18,82K |
| 2026-06-22 | KRW 65.600,00 | -%1,50 | KRW 67.000,00 | KRW 67.100,00 | KRW 65.400,00 | 8,90K |
| 2026-06-19 | KRW 66.600,00 | -%4,17 | KRW 69.100,00 | KRW 69.100,00 | KRW 65.800,00 | 25,03K |
| 2026-06-18 | KRW 69.500,00 | -%1,42 | KRW 70.500,00 | KRW 71.200,00 | KRW 67.800,00 | 27,97K |
| 2026-06-17 | KRW 70.500,00 | -%0,84 | KRW 70.200,00 | KRW 71.800,00 | KRW 70.200,00 | 9,09K |
| 2026-06-16 | KRW 71.100,00 | +%0,85 | KRW 70.300,00 | KRW 71.300,00 | KRW 69.600,00 | 14,75K |
| 2026-06-15 | KRW 70.500,00 | +%2,03 | KRW 70.000,00 | KRW 71.000,00 | KRW 69.300,00 | 26,54K |
| 2026-06-12 | KRW 69.100,00 | -%5,34 | KRW 72.900,00 | KRW 73.600,00 | KRW 69.100,00 | 31,93K |
| 2026-06-11 | KRW 73.000,00 | +%9,28 | KRW 65.600,00 | KRW 73.400,00 | KRW 64.600,00 | 75,48K |
| 2026-06-10 | KRW 66.800,00 | -%0,60 | KRW 65.800,00 | KRW 67.200,00 | KRW 65.400,00 | 1 |
| 2026-06-09 | KRW 67.200,00 | +%4,02 | KRW 64.000,00 | KRW 67.900,00 | KRW 64.000,00 | 23,16K |
| 2026-06-08 | KRW 64.600,00 | -%4,30 | KRW 63.600,00 | KRW 65.900,00 | KRW 63.600,00 | 26,86K |
| 2026-06-05 | KRW 67.500,00 | -%3,57 | KRW 70.000,00 | KRW 70.000,00 | KRW 67.100,00 | 22,83K |
| 2026-06-04 | KRW 70.000,00 | +%1,89 | KRW 68.000,00 | KRW 70.200,00 | KRW 67.700,00 | 15,93K |
| 2026-06-02 | KRW 68.700,00 | -%1,72 | KRW 69.100,00 | KRW 69.200,00 | KRW 66.700,00 | 37,83K |
| 2026-06-01 | KRW 69.900,00 | -%1,96 | KRW 70.000,00 | KRW 71.500,00 | KRW 65.500,00 | 41,78K |
| 2026-05-29 | KRW 71.300,00 | -%0,28 | KRW 71.600,00 | KRW 72.300,00 | KRW 68.200,00 | 50,25K |
| 2026-05-28 | KRW 71.500,00 | +%1,42 | KRW 70.800,00 | KRW 71.800,00 | KRW 70.000,00 | 26,55K |
| 2026-05-27 | KRW 70.500,00 | -%2,35 | KRW 73.000,00 | KRW 73.200,00 | KRW 70.400,00 | 27,28K |
| 2026-05-26 | KRW 72.200,00 | -%3,22 | KRW 75.600,00 | KRW 75.800,00 | KRW 71.900,00 | 23,14K |
| 2026-05-22 | KRW 74.600,00 | +%2,75 | KRW 73.600,00 | KRW 75.500,00 | KRW 73.300,00 | 20,29K |