UNITEKNO Co., Ltd. 241690
KRX · Güney Kore · Üretici İmalatı
KRW 2.635,00+20,00 (+%0,76)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.615,00 | +%2,75 | KRW 2.550,00 | KRW 2.720,00 | KRW 2.495,00 | 36,47K |
| 2026-09-30 | KRW 2.545,00 | +%1,19 | KRW 2.500,00 | KRW 2.545,00 | KRW 2.445,00 | 27,96K |
| 2026-09-29 | KRW 2.515,00 | -%0,20 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.460,00 | 11,27K |
| 2026-09-28 | KRW 2.520,00 | +%1,20 | KRW 2.485,00 | KRW 2.540,00 | KRW 2.440,00 | 29,03K |
| 2026-09-23 | KRW 2.490,00 | -%0,80 | KRW 2.465,00 | KRW 2.530,00 | KRW 2.435,00 | 22,73K |
| 2026-09-22 | KRW 2.510,00 | +%0,60 | KRW 2.570,00 | KRW 2.570,00 | KRW 2.465,00 | 12,63K |
| 2026-09-21 | KRW 2.495,00 | -%1,58 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.490,00 | 18,85K |
| 2026-09-18 | KRW 2.535,00 | +%1,40 | KRW 2.490,00 | KRW 2.545,00 | KRW 2.480,00 | 22,22K |
| 2026-09-17 | KRW 2.500,00 | -%1,96 | KRW 2.535,00 | KRW 2.535,00 | KRW 2.470,00 | 43,30K |
| 2026-09-16 | KRW 2.550,00 | -%2,30 | KRW 2.610,00 | KRW 2.610,00 | KRW 2.500,00 | 47,98K |
| 2026-09-15 | KRW 2.610,00 | +%0,38 | KRW 2.550,00 | KRW 2.625,00 | KRW 2.540,00 | 20,24K |
| 2026-09-14 | KRW 2.600,00 | -%0,38 | KRW 2.630,00 | KRW 2.630,00 | KRW 2.575,00 | 15,34K |
| 2026-09-11 | KRW 2.610,00 | -%0,95 | KRW 2.635,00 | KRW 2.640,00 | KRW 2.595,00 | 22,06K |
| 2026-09-10 | KRW 2.635,00 | +%1,35 | KRW 2.600,00 | KRW 2.650,00 | KRW 2.560,00 | 13,70K |
| 2026-09-09 | KRW 2.600,00 | +%0,19 | KRW 2.560,00 | KRW 2.605,00 | KRW 2.555,00 | 17,01K |
| 2026-09-08 | KRW 2.595,00 | -%1,14 | KRW 2.625,00 | KRW 2.625,00 | KRW 2.560,00 | 36,10K |
| 2026-09-07 | KRW 2.625,00 | -%1,32 | KRW 2.620,00 | KRW 2.640,00 | KRW 2.580,00 | 25,82K |
| 2026-09-04 | KRW 2.660,00 | -%0,93 | KRW 2.715,00 | KRW 2.715,00 | KRW 2.615,00 | 24,40K |
| 2026-09-03 | KRW 2.685,00 | +%2,68 | KRW 2.645,00 | KRW 2.705,00 | KRW 2.570,00 | 17,62K |
| 2026-09-02 | KRW 2.615,00 | -%3,86 | KRW 2.695,00 | KRW 2.700,00 | KRW 2.580,00 | 41,58K |
| 2026-09-01 | KRW 2.720,00 | +%3,03 | KRW 2.700,00 | KRW 2.720,00 | KRW 2.605,00 | 20,68K |
| 2026-08-31 | KRW 2.640,00 | +%0,76 | KRW 2.555,00 | KRW 2.645,00 | KRW 2.515,00 | 45,93K |
| 2026-08-28 | KRW 2.620,00 | %0,00 | KRW 2.600,00 | KRW 2.675,00 | KRW 2.585,00 | 21,99K |
| 2026-08-27 | KRW 2.620,00 | -%0,95 | KRW 2.640,00 | KRW 2.725,00 | KRW 2.620,00 | 26,33K |
| 2026-08-26 | KRW 2.645,00 | -%1,67 | KRW 2.690,00 | KRW 2.705,00 | KRW 2.620,00 | 55,64K |
| 2026-08-25 | KRW 2.690,00 | +%2,28 | KRW 2.610,00 | KRW 2.700,00 | KRW 2.550,00 | 54,88K |
| 2026-08-24 | KRW 2.630,00 | +%2,14 | KRW 2.575,00 | KRW 2.650,00 | KRW 2.540,00 | 23,91K |
| 2026-08-21 | KRW 2.575,00 | -%3,20 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.535,00 | 25,43K |
| 2026-08-20 | KRW 2.660,00 | +%2,31 | KRW 2.600,00 | KRW 2.685,00 | KRW 2.575,00 | 28,21K |
| 2026-08-19 | KRW 2.600,00 | -%6,64 | KRW 2.775,00 | KRW 2.775,00 | KRW 2.600,00 | 44,31K |
| 2026-08-18 | KRW 2.785,00 | -%1,24 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.665,00 | 43,99K |
| 2026-08-14 | KRW 2.820,00 | +%0,71 | KRW 2.835,00 | KRW 2.870,00 | KRW 2.755,00 | 38,14K |
| 2026-08-13 | KRW 2.800,00 | %0,00 | KRW 2.825,00 | KRW 2.845,00 | KRW 2.745,00 | 33,46K |
| 2026-08-12 | KRW 2.800,00 | -%0,71 | KRW 2.780,00 | KRW 2.825,00 | KRW 2.760,00 | 32,77K |
| 2026-08-11 | KRW 2.820,00 | +%6,62 | KRW 2.595,00 | KRW 2.845,00 | KRW 2.595,00 | 133,19K |
| 2026-08-10 | KRW 2.645,00 | +%3,93 | KRW 2.580,00 | KRW 2.650,00 | KRW 2.545,00 | 44,55K |
| 2026-08-07 | KRW 2.545,00 | +%3,88 | KRW 2.490,00 | KRW 2.565,00 | KRW 2.470,00 | 40,04K |
| 2026-08-06 | KRW 2.450,00 | -%1,01 | KRW 2.475,00 | KRW 2.500,00 | KRW 2.425,00 | 28,53K |
| 2026-08-05 | KRW 2.475,00 | +%1,02 | KRW 2.445,00 | KRW 2.505,00 | KRW 2.435,00 | 24,77K |
| 2026-08-04 | KRW 2.450,00 | +%2,08 | KRW 2.350,00 | KRW 2.460,00 | KRW 2.350,00 | 40,96K |
| 2026-08-03 | KRW 2.400,00 | +%3,90 | KRW 2.300,00 | KRW 2.420,00 | KRW 2.300,00 | 35,44K |
| 2026-07-31 | KRW 2.310,00 | +%2,67 | KRW 2.280,00 | KRW 2.390,00 | KRW 2.250,00 | 81,93K |
| 2026-07-30 | KRW 2.250,00 | +%2,27 | KRW 2.190,00 | KRW 2.365,00 | KRW 2.155,00 | 98,19K |
| 2026-07-29 | KRW 2.200,00 | -%10,75 | KRW 2.430,00 | KRW 2.550,00 | KRW 2.155,00 | 137,14K |
| 2026-07-28 | KRW 2.465,00 | -%1,99 | KRW 2.520,00 | KRW 2.520,00 | KRW 2.300,00 | 64,67K |
| 2026-07-27 | KRW 2.515,00 | +%2,24 | KRW 2.490,00 | KRW 2.575,00 | KRW 2.465,00 | 18,44K |
| 2026-07-24 | KRW 2.460,00 | -%5,20 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.460,00 | 33,41K |
| 2026-07-23 | KRW 2.595,00 | +%3,80 | KRW 2.480,00 | KRW 2.600,00 | KRW 2.480,00 | 34,94K |
| 2026-07-22 | KRW 2.500,00 | +%0,81 | KRW 2.510,00 | KRW 2.575,00 | KRW 2.500,00 | 35,68K |
| 2026-07-21 | KRW 2.480,00 | -%0,80 | KRW 2.420,00 | KRW 2.510,00 | KRW 2.420,00 | 26,07K |
| 2026-07-20 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.540,00 | KRW 2.450,00 | 24,96K |
| 2026-07-16 | KRW 2.500,00 | -%2,53 | KRW 2.565,00 | KRW 2.580,00 | KRW 2.500,00 | 29,37K |
| 2026-07-15 | KRW 2.565,00 | +%1,58 | KRW 2.505,00 | KRW 2.580,00 | KRW 2.505,00 | 30,97K |
| 2026-07-14 | KRW 2.525,00 | -%2,51 | KRW 2.570,00 | KRW 2.665,00 | KRW 2.395,00 | 74,30K |
| 2026-07-13 | KRW 2.590,00 | -%0,96 | KRW 2.615,00 | KRW 2.655,00 | KRW 2.465,00 | 63,17K |
| 2026-07-10 | KRW 2.615,00 | +%3,98 | KRW 2.640,00 | KRW 2.640,00 | KRW 2.555,00 | 38,93K |
| 2026-07-09 | KRW 2.515,00 | %0,00 | KRW 2.490,00 | KRW 2.550,00 | KRW 2.470,00 | 69,04K |
| 2026-07-08 | KRW 2.515,00 | -%4,01 | KRW 2.600,00 | KRW 2.650,00 | KRW 2.515,00 | 58,96K |
| 2026-07-07 | KRW 2.620,00 | -%3,14 | KRW 2.660,00 | KRW 2.735,00 | KRW 2.595,00 | 45,74K |
| 2026-07-06 | KRW 2.705,00 | -%1,64 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.665,00 | 35,73K |
| 2026-07-03 | KRW 2.750,00 | +%1,85 | KRW 2.740,00 | KRW 2.750,00 | KRW 2.595,00 | 141,88K |
| 2026-07-02 | KRW 2.700,00 | -%2,00 | KRW 2.755,00 | KRW 2.785,00 | KRW 2.630,00 | 61,01K |
| 2026-07-01 | KRW 2.755,00 | -%0,72 | KRW 2.770,00 | KRW 2.780,00 | KRW 2.700,00 | 23,93K |
| 2026-06-30 | KRW 2.775,00 | +%0,18 | KRW 2.810,00 | KRW 2.810,00 | KRW 2.730,00 | 48,51K |
| 2026-06-29 | KRW 2.770,00 | +%7,57 | KRW 2.575,00 | KRW 2.785,00 | KRW 2.575,00 | 48,29K |
| 2026-06-26 | KRW 2.575,00 | +%0,19 | KRW 2.630,00 | KRW 2.645,00 | KRW 2.480,00 | 182,82K |
| 2026-06-25 | KRW 2.570,00 | -%3,56 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.570,00 | 55,46K |
| 2026-06-24 | KRW 2.665,00 | +%0,57 | KRW 2.650,00 | KRW 2.710,00 | KRW 2.615,00 | 75,33K |
| 2026-06-23 | KRW 2.650,00 | -%4,50 | KRW 2.725,00 | KRW 2.885,00 | KRW 2.650,00 | 64,14K |
| 2026-06-22 | KRW 2.775,00 | %0,00 | KRW 2.755,00 | KRW 2.785,00 | KRW 2.720,00 | 19,25K |
| 2026-06-19 | KRW 2.775,00 | -%4,64 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.705,00 | 77,63K |
| 2026-06-18 | KRW 2.910,00 | -%1,02 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.830,00 | 28,00K |
| 2026-06-17 | KRW 2.940,00 | +%1,38 | KRW 2.890,00 | KRW 2.975,00 | KRW 2.880,00 | 35,78K |
| 2026-06-16 | KRW 2.900,00 | -%0,34 | KRW 2.900,00 | KRW 2.975,00 | KRW 2.880,00 | 36,38K |
| 2026-06-15 | KRW 2.910,00 | %0,00 | KRW 2.920,00 | KRW 2.980,00 | KRW 2.875,00 | 36,78K |
| 2026-06-12 | KRW 2.910,00 | +%4,30 | KRW 2.815,00 | KRW 2.980,00 | KRW 2.815,00 | 45,00K |
| 2026-06-11 | KRW 2.790,00 | +%0,90 | KRW 2.745,00 | KRW 2.790,00 | KRW 2.720,00 | 32,93K |
| 2026-06-10 | KRW 2.765,00 | -%1,25 | KRW 2.780,00 | KRW 2.860,00 | KRW 2.690,00 | 61 |
| 2026-06-09 | KRW 2.800,00 | +%4,09 | KRW 2.675,00 | KRW 2.850,00 | KRW 2.675,00 | 85,64K |
| 2026-06-08 | KRW 2.690,00 | -%7,72 | KRW 2.750,00 | KRW 2.895,00 | KRW 2.685,00 | 152,93K |
| 2026-06-05 | KRW 2.915,00 | -%0,68 | KRW 2.915,00 | KRW 2.940,00 | KRW 2.840,00 | 60,97K |
| 2026-06-04 | KRW 2.935,00 | -%0,84 | KRW 2.880,00 | KRW 3.050,00 | KRW 2.880,00 | 60,85K |
| 2026-06-02 | KRW 2.960,00 | -%1,99 | KRW 3.020,00 | KRW 3.055,00 | KRW 2.910,00 | 86,36K |
| 2026-06-01 | KRW 3.020,00 | -%1,95 | KRW 3.080,00 | KRW 3.125,00 | KRW 3.020,00 | 98,83K |
| 2026-05-29 | KRW 3.080,00 | -%5,52 | KRW 3.260,00 | KRW 3.335,00 | KRW 3.060,00 | 137,14K |
| 2026-05-28 | KRW 3.260,00 | +%2,19 | KRW 3.240,00 | KRW 3.265,00 | KRW 3.110,00 | 69,90K |
| 2026-05-27 | KRW 3.190,00 | -%5,06 | KRW 3.360,00 | KRW 3.400,00 | KRW 3.180,00 | 134,45K |
| 2026-05-26 | KRW 3.360,00 | -%2,61 | KRW 3.505,00 | KRW 3.545,00 | KRW 3.355,00 | 87,84K |
| 2026-05-22 | KRW 3.450,00 | +%1,77 | KRW 3.395,00 | KRW 3.480,00 | KRW 3.395,00 | 84,94K |
| 2026-05-21 | KRW 3.390,00 | +%2,57 | KRW 3.335,00 | KRW 3.465,00 | KRW 3.335,00 | 62,89K |