Ubion Co. Ltd. 084440
KRX · Güney Kore · Ticari Hizmetler
KRW 5.090,00+95,00 (+%1,90)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 5.090,00 | +%1,90 | KRW 5.060,00 | KRW 5.120,00 | KRW 4.995,00 | 1,54K |
| 2026-10-01 | KRW 4.995,00 | +%3,42 | KRW 5.080,00 | KRW 5.130,00 | KRW 4.830,00 | 2,84K |
| 2026-09-30 | KRW 4.830,00 | -%3,01 | KRW 4.980,00 | KRW 4.980,00 | KRW 4.830,00 | 2,09K |
| 2026-09-29 | KRW 4.980,00 | -%0,20 | KRW 4.990,00 | KRW 4.990,00 | KRW 4.875,00 | 1,74K |
| 2026-09-28 | KRW 4.990,00 | -%4,22 | KRW 5.060,00 | KRW 5.210,00 | KRW 4.950,00 | 5,99K |
| 2026-09-23 | KRW 5.210,00 | %0,00 | KRW 5.160,00 | KRW 5.210,00 | KRW 5.020,00 | 5,45K |
| 2026-09-22 | KRW 5.210,00 | -%1,88 | KRW 5.300,00 | KRW 5.310,00 | KRW 5.190,00 | 2,76K |
| 2026-09-21 | KRW 5.310,00 | -%3,80 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.030,00 | 5,61K |
| 2026-09-18 | KRW 5.520,00 | -%7,69 | KRW 5.620,00 | KRW 5.860,00 | KRW 5.480,00 | 4,81K |
| 2026-09-17 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-16 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-15 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-14 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-11 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-10 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-09 | KRW 5.980,00 | +%400,00 | KRW 5.980,00 | KRW 5.980,00 | KRW 5.980,00 | 0 |
| 2026-09-08 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-07 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-04 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-03 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-02 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-09-01 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-31 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-28 | KRW 1.196,00 | %0,00 | KRW 1.196,00 | KRW 1.196,00 | KRW 1.196,00 | 0 |
| 2026-08-27 | KRW 1.196,00 | +%3,64 | KRW 1.131,00 | KRW 1.200,00 | KRW 1.093,00 | 174,94K |
| 2026-08-26 | KRW 1.154,00 | +%5,87 | KRW 1.079,00 | KRW 1.179,00 | KRW 1.004,00 | 56,01K |
| 2026-08-25 | KRW 1.090,00 | +%3,32 | KRW 1.055,00 | KRW 1.090,00 | KRW 1.033,00 | 20,10K |
| 2026-08-24 | KRW 1.055,00 | -%3,21 | KRW 1.081,00 | KRW 1.081,00 | KRW 1.011,00 | 8,38K |
| 2026-08-21 | KRW 1.090,00 | -%0,37 | KRW 1.094,00 | KRW 1.094,00 | KRW 1.025,00 | 4,47K |
| 2026-08-20 | KRW 1.094,00 | -%1,17 | KRW 1.072,00 | KRW 1.094,00 | KRW 1.001,00 | 25,89K |
| 2026-08-19 | KRW 1.107,00 | +%7,58 | KRW 1.029,00 | KRW 1.131,00 | KRW 1.029,00 | 52,59K |
| 2026-08-18 | KRW 1.029,00 | -%8,78 | KRW 1.127,00 | KRW 1.128,00 | KRW 1.010,00 | 100,80K |
| 2026-08-14 | KRW 1.128,00 | -%0,62 | KRW 1.134,00 | KRW 1.134,00 | KRW 1.082,00 | 23,77K |
| 2026-08-13 | KRW 1.135,00 | +%1,79 | KRW 1.115,00 | KRW 1.145,00 | KRW 1.089,00 | 17,06K |
| 2026-08-12 | KRW 1.115,00 | -%1,33 | KRW 1.149,00 | KRW 1.149,00 | KRW 1.101,00 | 8,05K |
| 2026-08-11 | KRW 1.130,00 | +%1,35 | KRW 1.115,00 | KRW 1.145,00 | KRW 1.096,00 | 21,53K |
| 2026-08-10 | KRW 1.115,00 | -%5,43 | KRW 1.167,00 | KRW 1.167,00 | KRW 1.111,00 | 19,43K |
| 2026-08-07 | KRW 1.179,00 | +%3,33 | KRW 1.101,00 | KRW 1.179,00 | KRW 1.101,00 | 9,28K |
| 2026-08-06 | KRW 1.141,00 | +%1,51 | KRW 1.124,00 | KRW 1.170,00 | KRW 1.080,00 | 29,98K |
| 2026-08-05 | KRW 1.124,00 | -%2,26 | KRW 1.127,00 | KRW 1.171,00 | KRW 1.074,00 | 110,26K |
| 2026-08-04 | KRW 1.150,00 | +%10,58 | KRW 1.030,00 | KRW 1.150,00 | KRW 989,00 | 172,93K |
| 2026-08-03 | KRW 1.040,00 | +%0,19 | KRW 1.040,00 | KRW 1.100,00 | KRW 991,00 | 93,07K |
| 2026-07-31 | KRW 1.038,00 | -%0,57 | KRW 1.044,00 | KRW 1.090,00 | KRW 990,00 | 68,70K |
| 2026-07-30 | KRW 1.044,00 | +%0,77 | KRW 1.009,00 | KRW 1.045,00 | KRW 975,00 | 28,87K |
| 2026-07-29 | KRW 1.036,00 | +%0,39 | KRW 1.004,00 | KRW 1.039,00 | KRW 963,00 | 38,01K |
| 2026-07-28 | KRW 1.032,00 | %0,00 | KRW 1.000,00 | KRW 1.042,00 | KRW 969,00 | 42,63K |
| 2026-07-27 | KRW 1.032,00 | %0,00 | KRW 1.033,00 | KRW 1.042,00 | KRW 958,00 | 38,37K |
| 2026-07-24 | KRW 1.032,00 | +%2,38 | KRW 983,00 | KRW 1.039,00 | KRW 942,00 | 43,76K |
| 2026-07-23 | KRW 1.008,00 | +%5,11 | KRW 964,00 | KRW 1.020,00 | KRW 908,00 | 22,97K |
| 2026-07-22 | KRW 959,00 | -%1,74 | KRW 969,00 | KRW 1.049,00 | KRW 925,00 | 12,79K |
| 2026-07-21 | KRW 976,00 | -%6,78 | KRW 1.048,00 | KRW 1.048,00 | KRW 934,00 | 16,84K |
| 2026-07-20 | KRW 1.047,00 | +%8,72 | KRW 937,00 | KRW 1.048,00 | KRW 909,00 | 314,03K |
| 2026-07-16 | KRW 963,00 | +%8,32 | KRW 940,00 | KRW 998,00 | KRW 872,00 | 226,55K |
| 2026-07-15 | KRW 889,00 | +%4,96 | KRW 847,00 | KRW 916,00 | KRW 839,00 | 116,80K |
| 2026-07-14 | KRW 847,00 | -%4,72 | KRW 889,00 | KRW 890,00 | KRW 842,00 | 49,74K |
| 2026-07-13 | KRW 889,00 | +%1,60 | KRW 875,00 | KRW 889,00 | KRW 847,00 | 182,61K |
| 2026-07-10 | KRW 875,00 | -%1,80 | KRW 891,00 | KRW 891,00 | KRW 846,00 | 74,07K |
| 2026-07-09 | KRW 891,00 | -%10,36 | KRW 994,00 | KRW 994,00 | KRW 844,00 | 74,66K |
| 2026-07-08 | KRW 994,00 | +%9,96 | KRW 975,00 | KRW 994,00 | KRW 923,00 | 82,94K |
| 2026-07-07 | KRW 904,00 | +%3,31 | KRW 953,00 | KRW 953,00 | KRW 866,00 | 31,18K |
| 2026-07-06 | KRW 875,00 | -%0,57 | KRW 880,00 | KRW 880,00 | KRW 860,00 | 6,71K |
| 2026-07-03 | KRW 880,00 | -%1,79 | KRW 896,00 | KRW 896,00 | KRW 856,00 | 8,86K |
| 2026-07-02 | KRW 896,00 | -%2,40 | KRW 918,00 | KRW 918,00 | KRW 863,00 | 6,78K |
| 2026-07-01 | KRW 918,00 | +%2,91 | KRW 892,00 | KRW 919,00 | KRW 875,00 | 31,62K |
| 2026-06-30 | KRW 892,00 | +%1,59 | KRW 878,00 | KRW 895,00 | KRW 862,00 | 7,17K |
| 2026-06-29 | KRW 878,00 | +%3,54 | KRW 795,00 | KRW 922,00 | KRW 795,00 | 21,92K |
| 2026-06-26 | KRW 848,00 | +%0,36 | KRW 844,00 | KRW 868,00 | KRW 800,00 | 149,90K |
| 2026-06-25 | KRW 845,00 | -%6,32 | KRW 901,00 | KRW 901,00 | KRW 842,00 | 47,58K |
| 2026-06-24 | KRW 902,00 | +%1,58 | KRW 887,00 | KRW 970,00 | KRW 868,00 | 46,20K |
| 2026-06-23 | KRW 888,00 | -%8,17 | KRW 955,00 | KRW 955,00 | KRW 834,00 | 68,39K |
| 2026-06-22 | KRW 967,00 | -%1,02 | KRW 968,00 | KRW 968,00 | KRW 932,00 | 24,84K |
| 2026-06-19 | KRW 977,00 | -%0,31 | KRW 980,00 | KRW 980,00 | KRW 947,00 | 25,33K |
| 2026-06-18 | KRW 980,00 | -%4,30 | KRW 1.024,00 | KRW 1.024,00 | KRW 961,00 | 30,36K |
| 2026-06-17 | KRW 1.024,00 | -%0,10 | KRW 1.025,00 | KRW 1.025,00 | KRW 977,00 | 9,72K |
| 2026-06-16 | KRW 1.025,00 | -%4,30 | KRW 1.071,00 | KRW 1.075,00 | KRW 988,00 | 63,67K |
| 2026-06-15 | KRW 1.071,00 | +%1,42 | KRW 1.062,00 | KRW 1.129,00 | KRW 1.018,00 | 36,46K |
| 2026-06-12 | KRW 1.056,00 | +%3,33 | KRW 1.180,00 | KRW 1.195,00 | KRW 1.037,00 | 59,40K |
| 2026-06-11 | KRW 1.022,00 | +%0,69 | KRW 1.015,00 | KRW 1.056,00 | KRW 1.005,00 | 15,69K |
| 2026-06-10 | KRW 1.015,00 | +%1,50 | KRW 1.000,00 | KRW 1.056,00 | KRW 1.000,00 | 10,14K |
| 2026-06-09 | KRW 1.000,00 | +%1,01 | KRW 982,00 | KRW 1.021,00 | KRW 902,00 | 56,68K |
| 2026-06-08 | KRW 990,00 | -%3,13 | KRW 1.019,00 | KRW 1.019,00 | KRW 960,00 | 33,40K |
| 2026-06-05 | KRW 1.022,00 | -%0,29 | KRW 1.023,00 | KRW 1.048,00 | KRW 1.006,00 | 78,67K |
| 2026-06-04 | KRW 1.025,00 | -%0,29 | KRW 1.034,00 | KRW 1.050,00 | KRW 996,00 | 21,58K |
| 2026-06-02 | KRW 1.028,00 | -%1,81 | KRW 1.047,00 | KRW 1.079,00 | KRW 1.010,00 | 39,04K |
| 2026-06-01 | KRW 1.047,00 | -%6,35 | KRW 1.118,00 | KRW 1.118,00 | KRW 1.014,00 | 131,05K |
| 2026-05-29 | KRW 1.118,00 | -%0,18 | KRW 1.120,00 | KRW 1.159,00 | KRW 1.070,00 | 52,45K |
| 2026-05-28 | KRW 1.120,00 | +%1,27 | KRW 1.106,00 | KRW 1.174,00 | KRW 1.082,00 | 31,89K |
| 2026-05-27 | KRW 1.106,00 | -%1,25 | KRW 1.142,00 | KRW 1.142,00 | KRW 1.070,00 | 29,15K |
| 2026-05-26 | KRW 1.120,00 | -%1,67 | KRW 1.139,00 | KRW 1.188,00 | KRW 1.120,00 | 86,04K |
| 2026-05-22 | KRW 1.139,00 | +%2,15 | KRW 1.121,00 | KRW 1.180,00 | KRW 1.117,00 | 23,52K |