Ubiquoss Holdings Inc. 078070
KRX · Güney Kore · Elektronik Teknoloji
KRW 9.110,00+240,00 (+%2,71)
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 9.100,00 | +%2,59 | KRW 8.880,00 | KRW 9.420,00 | KRW 8.840,00 | 35,80K |
| 2026-10-01 | KRW 8.870,00 | +%0,34 | KRW 8.850,00 | KRW 8.890,00 | KRW 8.690,00 | 10,82K |
| 2026-09-30 | KRW 8.840,00 | -%0,11 | KRW 8.700,00 | KRW 8.940,00 | KRW 8.700,00 | 7,56K |
| 2026-09-29 | KRW 8.850,00 | +%0,68 | KRW 8.770,00 | KRW 8.870,00 | KRW 8.610,00 | 14,37K |
| 2026-09-28 | KRW 8.790,00 | +%0,23 | KRW 8.750,00 | KRW 8.870,00 | KRW 8.690,00 | 16,15K |
| 2026-09-23 | KRW 8.770,00 | +%1,04 | KRW 8.680,00 | KRW 8.960,00 | KRW 8.510,00 | 32,51K |
| 2026-09-22 | KRW 8.680,00 | -%0,12 | KRW 8.680,00 | KRW 8.790,00 | KRW 8.510,00 | 24,97K |
| 2026-09-21 | KRW 8.690,00 | -%0,57 | KRW 8.800,00 | KRW 8.800,00 | KRW 8.540,00 | 13,78K |
| 2026-09-18 | KRW 8.740,00 | +%2,82 | KRW 8.610,00 | KRW 8.770,00 | KRW 8.510,00 | 33,66K |
| 2026-09-17 | KRW 8.500,00 | +%0,24 | KRW 8.410,00 | KRW 8.680,00 | KRW 8.330,00 | 22,24K |
| 2026-09-16 | KRW 8.480,00 | -%0,35 | KRW 8.510,00 | KRW 8.650,00 | KRW 8.400,00 | 18,21K |
| 2026-09-15 | KRW 8.510,00 | +%0,95 | KRW 8.550,00 | KRW 8.560,00 | KRW 8.250,00 | 24,40K |
| 2026-09-14 | KRW 8.430,00 | -%0,12 | KRW 8.430,00 | KRW 8.550,00 | KRW 8.250,00 | 16,77K |
| 2026-09-11 | KRW 8.440,00 | -%0,59 | KRW 8.490,00 | KRW 8.500,00 | KRW 8.250,00 | 12,29K |
| 2026-09-10 | KRW 8.490,00 | +%1,43 | KRW 8.370,00 | KRW 8.490,00 | KRW 8.190,00 | 10,95K |
| 2026-09-09 | KRW 8.370,00 | +%2,20 | KRW 8.200,00 | KRW 8.440,00 | KRW 8.190,00 | 8,56K |
| 2026-09-08 | KRW 8.190,00 | -%5,54 | KRW 8.580,00 | KRW 8.580,00 | KRW 8.190,00 | 34,75K |
| 2026-09-07 | KRW 8.670,00 | +%2,00 | KRW 8.600,00 | KRW 8.710,00 | KRW 8.380,00 | 16,61K |
| 2026-09-04 | KRW 8.500,00 | +%1,19 | KRW 8.550,00 | KRW 8.640,00 | KRW 8.380,00 | 11,76K |
| 2026-09-03 | KRW 8.400,00 | -%0,47 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.290,00 | 9,49K |
| 2026-09-02 | KRW 8.440,00 | -%2,43 | KRW 8.630,00 | KRW 8.660,00 | KRW 8.300,00 | 24,31K |
| 2026-09-01 | KRW 8.650,00 | -%0,69 | KRW 8.860,00 | KRW 8.920,00 | KRW 8.630,00 | 11,92K |
| 2026-08-31 | KRW 8.710,00 | -%3,86 | KRW 8.980,00 | KRW 8.980,00 | KRW 8.640,00 | 21,89K |
| 2026-08-28 | KRW 9.060,00 | +%0,33 | KRW 9.060,00 | KRW 9.250,00 | KRW 8.900,00 | 22,24K |
| 2026-08-27 | KRW 9.030,00 | -%0,66 | KRW 9.090,00 | KRW 9.150,00 | KRW 8.940,00 | 24,38K |
| 2026-08-26 | KRW 9.090,00 | +%1,00 | KRW 9.250,00 | KRW 9.250,00 | KRW 8.770,00 | 12,15K |
| 2026-08-25 | KRW 9.000,00 | +%0,56 | KRW 9.100,00 | KRW 9.100,00 | KRW 8.590,00 | 9,35K |
| 2026-08-24 | KRW 8.950,00 | +%1,59 | KRW 8.810,00 | KRW 9.160,00 | KRW 8.750,00 | 10,57K |
| 2026-08-21 | KRW 8.810,00 | -%3,82 | KRW 9.050,00 | KRW 9.080,00 | KRW 8.780,00 | 19,16K |
| 2026-08-20 | KRW 9.160,00 | +%2,46 | KRW 8.940,00 | KRW 9.260,00 | KRW 8.920,00 | 17,31K |
| 2026-08-19 | KRW 8.940,00 | -%4,08 | KRW 9.250,00 | KRW 9.330,00 | KRW 8.830,00 | 30,40K |
| 2026-08-18 | KRW 9.320,00 | -%3,82 | KRW 9.860,00 | KRW 9.860,00 | KRW 9.220,00 | 25,36K |
| 2026-08-14 | KRW 9.690,00 | +%3,53 | KRW 9.300,00 | KRW 9.920,00 | KRW 9.230,00 | 27,74K |
| 2026-08-13 | KRW 9.360,00 | -%2,80 | KRW 9.690,00 | KRW 9.720,00 | KRW 9.260,00 | 25,09K |
| 2026-08-12 | KRW 9.630,00 | -%0,82 | KRW 9.710,00 | KRW 9.710,00 | KRW 9.430,00 | 15,96K |
| 2026-08-11 | KRW 9.710,00 | +%0,10 | KRW 9.410,00 | KRW 9.780,00 | KRW 9.410,00 | 12,61K |
| 2026-08-10 | KRW 9.700,00 | +%4,86 | KRW 9.250,00 | KRW 9.750,00 | KRW 9.250,00 | 24,66K |
| 2026-08-07 | KRW 9.250,00 | +%0,33 | KRW 9.220,00 | KRW 9.550,00 | KRW 9.080,00 | 30,88K |
| 2026-08-06 | KRW 9.220,00 | +%1,21 | KRW 9.110,00 | KRW 9.390,00 | KRW 8.890,00 | 26,27K |
| 2026-08-05 | KRW 9.110,00 | +%3,05 | KRW 9.070,00 | KRW 9.290,00 | KRW 9.000,00 | 31,53K |
| 2026-08-04 | KRW 8.840,00 | +%4,12 | KRW 8.600,00 | KRW 8.930,00 | KRW 8.510,00 | 26,58K |
| 2026-08-03 | KRW 8.490,00 | +%1,68 | KRW 8.360,00 | KRW 8.670,00 | KRW 8.210,00 | 22,49K |
| 2026-07-31 | KRW 8.350,00 | +%9,29 | KRW 7.700,00 | KRW 8.430,00 | KRW 7.700,00 | 37,59K |
| 2026-07-30 | KRW 7.640,00 | +%0,66 | KRW 7.200,00 | KRW 7.950,00 | KRW 7.200,00 | 27,64K |
| 2026-07-29 | KRW 7.590,00 | -%6,30 | KRW 8.060,00 | KRW 8.130,00 | KRW 7.400,00 | 122,19K |
| 2026-07-28 | KRW 8.100,00 | -%4,82 | KRW 8.450,00 | KRW 8.450,00 | KRW 7.880,00 | 65,44K |
| 2026-07-27 | KRW 8.510,00 | +%2,28 | KRW 8.610,00 | KRW 8.870,00 | KRW 8.410,00 | 42,42K |
| 2026-07-24 | KRW 8.320,00 | -%2,80 | KRW 8.520,00 | KRW 8.670,00 | KRW 8.200,00 | 21,92K |
| 2026-07-23 | KRW 8.560,00 | +%4,90 | KRW 8.270,00 | KRW 8.560,00 | KRW 8.220,00 | 26,87K |
| 2026-07-22 | KRW 8.160,00 | -%0,12 | KRW 8.180,00 | KRW 8.490,00 | KRW 8.000,00 | 18,63K |
| 2026-07-21 | KRW 8.170,00 | +%3,42 | KRW 7.900,00 | KRW 8.200,00 | KRW 7.830,00 | 46,84K |
| 2026-07-20 | KRW 7.900,00 | -%4,13 | KRW 8.380,00 | KRW 8.380,00 | KRW 7.900,00 | 36,98K |
| 2026-07-16 | KRW 8.240,00 | -%0,96 | KRW 8.340,00 | KRW 8.400,00 | KRW 8.060,00 | 41,11K |
| 2026-07-15 | KRW 8.320,00 | +%2,46 | KRW 8.120,00 | KRW 8.465,00 | KRW 8.120,00 | 31,00K |
| 2026-07-14 | KRW 8.120,00 | +%1,75 | KRW 7.800,00 | KRW 8.280,00 | KRW 7.650,00 | 93,91K |
| 2026-07-13 | KRW 7.980,00 | -%7,75 | KRW 8.390,00 | KRW 8.800,00 | KRW 7.890,00 | 61,67K |
| 2026-07-10 | KRW 8.650,00 | +%7,86 | KRW 7.960,00 | KRW 8.710,00 | KRW 7.960,00 | 41,36K |
| 2026-07-09 | KRW 8.020,00 | +%2,43 | KRW 7.770,00 | KRW 8.090,00 | KRW 7.730,00 | 19,88K |
| 2026-07-08 | KRW 7.830,00 | -%2,85 | KRW 8.060,00 | KRW 8.210,00 | KRW 7.700,00 | 46,10K |
| 2026-07-07 | KRW 8.060,00 | -%1,10 | KRW 8.150,00 | KRW 8.290,00 | KRW 7.860,00 | 39,05K |
| 2026-07-06 | KRW 8.150,00 | -%2,16 | KRW 8.380,00 | KRW 8.380,00 | KRW 8.000,00 | 37,09K |
| 2026-07-03 | KRW 8.330,00 | +%5,58 | KRW 7.950,00 | KRW 8.340,00 | KRW 7.680,00 | 38,60K |
| 2026-07-02 | KRW 7.890,00 | -%3,78 | KRW 8.300,00 | KRW 8.300,00 | KRW 7.560,00 | 56,14K |
| 2026-07-01 | KRW 8.200,00 | -%0,24 | KRW 8.220,00 | KRW 8.470,00 | KRW 8.160,00 | 42,95K |
| 2026-06-30 | KRW 8.220,00 | +%0,49 | KRW 8.170,00 | KRW 8.400,00 | KRW 8.090,00 | 29,73K |
| 2026-06-29 | KRW 8.180,00 | +%4,87 | KRW 7.610,00 | KRW 8.230,00 | KRW 7.610,00 | 73,87K |
| 2026-06-26 | KRW 7.800,00 | -%6,02 | KRW 8.300,00 | KRW 8.300,00 | KRW 7.630,00 | 74,93K |
| 2026-06-25 | KRW 8.300,00 | -%1,19 | KRW 8.250,00 | KRW 8.560,00 | KRW 8.100,00 | 36,32K |
| 2026-06-24 | KRW 8.400,00 | -%2,44 | KRW 8.530,00 | KRW 8.760,00 | KRW 8.250,00 | 88,69K |
| 2026-06-23 | KRW 8.610,00 | -%7,42 | KRW 9.230,00 | KRW 9.300,00 | KRW 8.610,00 | 134,66K |
| 2026-06-22 | KRW 9.300,00 | -%4,02 | KRW 9.570,00 | KRW 9.600,00 | KRW 9.280,00 | 49,22K |
| 2026-06-19 | KRW 9.690,00 | +%1,68 | KRW 9.530,00 | KRW 9.700,00 | KRW 9.290,00 | 62,65K |
| 2026-06-18 | KRW 9.530,00 | -%4,32 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.500,00 | 66,49K |
| 2026-06-17 | KRW 9.960,00 | -%1,58 | KRW 10.120,00 | KRW 10.190,00 | KRW 9.800,00 | 33,04K |
| 2026-06-16 | KRW 10.120,00 | -%1,75 | KRW 10.250,00 | KRW 10.450,00 | KRW 10.110,00 | 27,41K |
| 2026-06-15 | KRW 10.300,00 | -%0,48 | KRW 10.390,00 | KRW 10.550,00 | KRW 10.240,00 | 29,28K |
| 2026-06-12 | KRW 10.350,00 | +%2,48 | KRW 10.420,00 | KRW 10.450,00 | KRW 10.100,00 | 39,07K |
| 2026-06-11 | KRW 10.100,00 | +%1,00 | KRW 10.000,00 | KRW 10.130,00 | KRW 9.720,00 | 50,19K |
| 2026-06-10 | KRW 10.000,00 | -%1,48 | KRW 9.900,00 | KRW 10.340,00 | KRW 9.890,00 | 125 |
| 2026-06-09 | KRW 10.150,00 | +%3,05 | KRW 9.830,00 | KRW 10.440,00 | KRW 9.830,00 | 39,54K |
| 2026-06-08 | KRW 9.850,00 | -%5,47 | KRW 9.870,00 | KRW 10.190,00 | KRW 9.740,00 | 59,54K |
| 2026-06-05 | KRW 10.420,00 | -%5,19 | KRW 10.850,00 | KRW 10.870,00 | KRW 10.300,00 | 93,44K |
| 2026-06-04 | KRW 10.990,00 | -%0,27 | KRW 10.990,00 | KRW 11.850,00 | KRW 10.890,00 | 56,68K |
| 2026-06-02 | KRW 11.020,00 | -%4,84 | KRW 11.800,00 | KRW 11.800,00 | KRW 10.850,00 | 117,79K |
| 2026-06-01 | KRW 11.580,00 | -%3,90 | KRW 11.990,00 | KRW 12.040,00 | KRW 11.400,00 | 83,49K |
| 2026-05-29 | KRW 12.050,00 | -%2,74 | KRW 12.810,00 | KRW 12.810,00 | KRW 11.820,00 | 79,05K |
| 2026-05-28 | KRW 12.390,00 | -%3,50 | KRW 12.840,00 | KRW 13.180,00 | KRW 12.040,00 | 88,68K |
| 2026-05-27 | KRW 12.840,00 | -%6,14 | KRW 13.600,00 | KRW 13.670,00 | KRW 12.790,00 | 142,09K |
| 2026-05-26 | KRW 13.680,00 | -%4,47 | KRW 14.480,00 | KRW 14.570,00 | KRW 13.500,00 | 85,46K |
| 2026-05-22 | KRW 14.320,00 | +%7,03 | KRW 13.640,00 | KRW 14.440,00 | KRW 13.500,00 | 73,52K |