UST Co., Ltd. 263770
KRX · Güney Kore · Finans
KRW 1.700,00+9,00 (+%0,53)
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 1.700,00 | +%0,53 | KRW 1.700,00 | KRW 1.719,00 | KRW 1.700,00 | 18,48K |
| 2026-10-01 | KRW 1.691,00 | -%0,35 | KRW 1.698,00 | KRW 1.711,00 | KRW 1.691,00 | 24,94K |
| 2026-09-30 | KRW 1.697,00 | +%2,79 | KRW 1.640,00 | KRW 1.700,00 | KRW 1.640,00 | 35,09K |
| 2026-09-29 | KRW 1.651,00 | +%0,06 | KRW 1.650,00 | KRW 1.654,00 | KRW 1.615,00 | 4,65K |
| 2026-09-28 | KRW 1.650,00 | +%1,48 | KRW 1.626,00 | KRW 1.650,00 | KRW 1.585,00 | 5,45K |
| 2026-09-23 | KRW 1.626,00 | -%1,69 | KRW 1.650,00 | KRW 1.654,00 | KRW 1.626,00 | 4,76K |
| 2026-09-22 | KRW 1.654,00 | -%0,12 | KRW 1.656,00 | KRW 1.659,00 | KRW 1.637,00 | 2,08K |
| 2026-09-21 | KRW 1.656,00 | +%0,67 | KRW 1.644,00 | KRW 1.658,00 | KRW 1.629,00 | 5,77K |
| 2026-09-18 | KRW 1.645,00 | -%0,18 | KRW 1.651,00 | KRW 1.651,00 | KRW 1.616,00 | 1,83K |
| 2026-09-17 | KRW 1.648,00 | %0,00 | KRW 1.627,00 | KRW 1.649,00 | KRW 1.616,00 | 4,19K |
| 2026-09-16 | KRW 1.648,00 | +%1,98 | KRW 1.649,00 | KRW 1.650,00 | KRW 1.613,00 | 968 |
| 2026-09-15 | KRW 1.616,00 | -%1,52 | KRW 1.641,00 | KRW 1.641,00 | KRW 1.616,00 | 2,66K |
| 2026-09-14 | KRW 1.641,00 | +%0,06 | KRW 1.639,00 | KRW 1.641,00 | KRW 1.611,00 | 1,91K |
| 2026-09-11 | KRW 1.640,00 | +%0,99 | KRW 1.624,00 | KRW 1.649,00 | KRW 1.550,00 | 9,52K |
| 2026-09-10 | KRW 1.624,00 | -%0,92 | KRW 1.630,00 | KRW 1.639,00 | KRW 1.618,00 | 4,31K |
| 2026-09-09 | KRW 1.639,00 | -%0,06 | KRW 1.620,00 | KRW 1.639,00 | KRW 1.620,00 | 1,62K |
| 2026-09-08 | KRW 1.640,00 | -%0,18 | KRW 1.629,00 | KRW 1.640,00 | KRW 1.615,00 | 3,76K |
| 2026-09-07 | KRW 1.643,00 | -%0,30 | KRW 1.648,00 | KRW 1.648,00 | KRW 1.629,00 | 2,66K |
| 2026-09-04 | KRW 1.648,00 | +%1,79 | KRW 1.618,00 | KRW 1.649,00 | KRW 1.617,00 | 2,12K |
| 2026-09-03 | KRW 1.619,00 | -%0,18 | KRW 1.622,00 | KRW 1.658,00 | KRW 1.600,00 | 8,41K |
| 2026-09-02 | KRW 1.622,00 | -%0,55 | KRW 1.590,00 | KRW 1.627,00 | KRW 1.587,00 | 252 |
| 2026-09-01 | KRW 1.631,00 | -%0,18 | KRW 1.610,00 | KRW 1.633,00 | KRW 1.597,00 | 2,82K |
| 2026-08-31 | KRW 1.634,00 | +%1,24 | KRW 1.614,00 | KRW 1.635,00 | KRW 1.607,00 | 4,12K |
| 2026-08-28 | KRW 1.614,00 | -%1,34 | KRW 1.636,00 | KRW 1.636,00 | KRW 1.595,00 | 3,35K |
| 2026-08-27 | KRW 1.636,00 | -%0,24 | KRW 1.640,00 | KRW 1.640,00 | KRW 1.623,00 | 1,05K |
| 2026-08-26 | KRW 1.640,00 | -%0,24 | KRW 1.643,00 | KRW 1.644,00 | KRW 1.610,00 | 1,60K |
| 2026-08-25 | KRW 1.644,00 | +%4,25 | KRW 1.577,00 | KRW 1.644,00 | KRW 1.570,00 | 3,00K |
| 2026-08-24 | KRW 1.577,00 | -%4,13 | KRW 1.631,00 | KRW 1.645,00 | KRW 1.565,00 | 7,80K |
| 2026-08-21 | KRW 1.645,00 | %0,00 | KRW 1.629,00 | KRW 1.645,00 | KRW 1.593,00 | 4,19K |
| 2026-08-20 | KRW 1.645,00 | -%0,90 | KRW 1.630,00 | KRW 1.665,00 | KRW 1.619,00 | 2,84K |
| 2026-08-19 | KRW 1.660,00 | +%0,18 | KRW 1.640,00 | KRW 1.660,00 | KRW 1.572,00 | 4,91K |
| 2026-08-18 | KRW 1.657,00 | +%1,97 | KRW 1.625,00 | KRW 1.657,00 | KRW 1.624,00 | 30,18K |
| 2026-08-14 | KRW 1.625,00 | +%0,87 | KRW 1.635,00 | KRW 1.635,00 | KRW 1.610,00 | 2,80K |
| 2026-08-13 | KRW 1.611,00 | -%0,98 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.599,00 | 8,56K |
| 2026-08-12 | KRW 1.627,00 | +%0,49 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.582,00 | 6,26K |
| 2026-08-11 | KRW 1.619,00 | -%0,37 | KRW 1.625,00 | KRW 1.630,00 | KRW 1.586,00 | 8,30K |
| 2026-08-10 | KRW 1.625,00 | +%2,52 | KRW 1.631,00 | KRW 1.631,00 | KRW 1.576,00 | 4,63K |
| 2026-08-07 | KRW 1.585,00 | +%0,83 | KRW 1.577,00 | KRW 1.585,00 | KRW 1.551,00 | 4,93K |
| 2026-08-06 | KRW 1.572,00 | +%1,16 | KRW 1.554,00 | KRW 1.572,00 | KRW 1.554,00 | 1,88K |
| 2026-08-05 | KRW 1.554,00 | +%0,26 | KRW 1.554,00 | KRW 1.555,00 | KRW 1.528,00 | 2,91K |
| 2026-08-04 | KRW 1.550,00 | +%2,99 | KRW 1.490,00 | KRW 1.554,00 | KRW 1.490,00 | 2,31K |
| 2026-08-03 | KRW 1.505,00 | +%0,94 | KRW 1.433,00 | KRW 1.559,00 | KRW 1.431,00 | 3,91K |
| 2026-07-31 | KRW 1.491,00 | +%6,88 | KRW 1.394,00 | KRW 1.493,00 | KRW 1.390,00 | 10,37K |
| 2026-07-30 | KRW 1.395,00 | -%6,50 | KRW 1.431,00 | KRW 1.496,00 | KRW 1.344,00 | 20,99K |
| 2026-07-29 | KRW 1.492,00 | -%5,09 | KRW 1.512,00 | KRW 1.552,00 | KRW 1.481,00 | 9,10K |
| 2026-07-28 | KRW 1.572,00 | %0,00 | KRW 1.559,00 | KRW 1.572,00 | KRW 1.500,00 | 14,04K |
| 2026-07-27 | KRW 1.572,00 | +%1,42 | KRW 1.544,00 | KRW 1.595,00 | KRW 1.540,00 | 5,49K |
| 2026-07-24 | KRW 1.550,00 | +%0,06 | KRW 1.570,00 | KRW 1.571,00 | KRW 1.511,00 | 3,52K |
| 2026-07-23 | KRW 1.549,00 | +%2,45 | KRW 1.460,00 | KRW 1.550,00 | KRW 1.460,00 | 8,18K |
| 2026-07-22 | KRW 1.512,00 | +%2,23 | KRW 1.465,00 | KRW 1.513,00 | KRW 1.465,00 | 1,83K |
| 2026-07-21 | KRW 1.479,00 | +%0,07 | KRW 1.478,00 | KRW 1.505,00 | KRW 1.434,00 | 7,23K |
| 2026-07-20 | KRW 1.478,00 | -%6,75 | KRW 1.585,00 | KRW 1.590,00 | KRW 1.467,00 | 34,79K |
| 2026-07-16 | KRW 1.585,00 | -%0,13 | KRW 1.587,00 | KRW 1.650,00 | KRW 1.524,00 | 8,71K |
| 2026-07-15 | KRW 1.587,00 | +%0,44 | KRW 1.567,00 | KRW 1.610,00 | KRW 1.560,00 | 8,02K |
| 2026-07-14 | KRW 1.580,00 | +%2,33 | KRW 1.543,00 | KRW 1.614,00 | KRW 1.506,00 | 70,29K |
| 2026-07-13 | KRW 1.544,00 | -%3,08 | KRW 1.580,00 | KRW 1.604,00 | KRW 1.538,00 | 2,53K |
| 2026-07-10 | KRW 1.593,00 | +%3,85 | KRW 1.600,00 | KRW 1.600,00 | KRW 1.525,00 | 17,61K |
| 2026-07-09 | KRW 1.534,00 | +%2,20 | KRW 1.501,00 | KRW 1.598,00 | KRW 1.500,00 | 1,55K |
| 2026-07-08 | KRW 1.501,00 | -%3,60 | KRW 1.557,00 | KRW 1.621,00 | KRW 1.500,00 | 12,76K |
| 2026-07-07 | KRW 1.557,00 | -%2,81 | KRW 1.650,00 | KRW 1.650,00 | KRW 1.505,00 | 7,21K |
| 2026-07-06 | KRW 1.602,00 | +%0,95 | KRW 1.606,00 | KRW 1.606,00 | KRW 1.602,00 | 1,27K |
| 2026-07-03 | KRW 1.587,00 | +%1,86 | KRW 1.556,00 | KRW 1.599,00 | KRW 1.510,00 | 2,00K |
| 2026-07-02 | KRW 1.558,00 | -%2,63 | KRW 1.650,00 | KRW 1.650,00 | KRW 1.543,00 | 3,54K |
| 2026-07-01 | KRW 1.600,00 | +%3,49 | KRW 1.605,00 | KRW 1.605,00 | KRW 1.529,00 | 8,42K |
| 2026-06-30 | KRW 1.546,00 | -%2,40 | KRW 1.642,00 | KRW 1.644,00 | KRW 1.546,00 | 13,05K |
| 2026-06-29 | KRW 1.584,00 | +%5,25 | KRW 1.504,00 | KRW 1.644,00 | KRW 1.502,00 | 11,89K |
| 2026-06-26 | KRW 1.505,00 | -%5,82 | KRW 1.600,00 | KRW 1.669,00 | KRW 1.402,00 | 107,50K |
| 2026-06-25 | KRW 1.598,00 | -%3,15 | KRW 1.745,00 | KRW 1.745,00 | KRW 1.571,00 | 13,40K |
| 2026-06-24 | KRW 1.650,00 | +%0,30 | KRW 1.645,00 | KRW 1.731,00 | KRW 1.615,00 | 17,37K |
| 2026-06-23 | KRW 1.645,00 | -%2,72 | KRW 1.699,00 | KRW 1.699,00 | KRW 1.614,00 | 19,73K |
| 2026-06-22 | KRW 1.691,00 | -%3,37 | KRW 1.750,00 | KRW 1.750,00 | KRW 1.671,00 | 33,29K |
| 2026-06-19 | KRW 1.750,00 | -%1,74 | KRW 1.751,00 | KRW 1.786,00 | KRW 1.680,00 | 30,54K |
| 2026-06-18 | KRW 1.781,00 | -%1,38 | KRW 1.821,00 | KRW 1.821,00 | KRW 1.751,00 | 19,17K |
| 2026-06-17 | KRW 1.806,00 | -%0,33 | KRW 1.810,00 | KRW 1.870,00 | KRW 1.795,00 | 20,99K |
| 2026-06-16 | KRW 1.812,00 | +%3,72 | KRW 1.820,00 | KRW 1.821,00 | KRW 1.754,00 | 33,37K |
| 2026-06-15 | KRW 1.747,00 | +%0,40 | KRW 1.787,00 | KRW 1.787,00 | KRW 1.726,00 | 10,81K |
| 2026-06-12 | KRW 1.740,00 | +%3,39 | KRW 1.686,00 | KRW 1.773,00 | KRW 1.686,00 | 23,65K |
| 2026-06-11 | KRW 1.683,00 | -%0,65 | KRW 1.694,00 | KRW 1.705,00 | KRW 1.635,00 | 19,34K |
| 2026-06-10 | KRW 1.694,00 | +%1,32 | KRW 1.673,00 | KRW 1.778,00 | KRW 1.665,00 | 25,09K |
| 2026-06-09 | KRW 1.672,00 | +%1,15 | KRW 1.653,00 | KRW 1.714,00 | KRW 1.637,00 | 32,13K |
| 2026-06-08 | KRW 1.653,00 | -%2,76 | KRW 1.691,00 | KRW 1.708,00 | KRW 1.645,00 | 17,79K |
| 2026-06-05 | KRW 1.700,00 | -%2,52 | KRW 1.740,00 | KRW 1.740,00 | KRW 1.698,00 | 17,95K |
| 2026-06-04 | KRW 1.744,00 | -%0,91 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.706,00 | 13,81K |
| 2026-06-02 | KRW 1.760,00 | +%1,68 | KRW 1.717,00 | KRW 1.810,00 | KRW 1.693,00 | 23,58K |
| 2026-06-01 | KRW 1.731,00 | -%3,83 | KRW 1.800,00 | KRW 1.800,00 | KRW 1.730,00 | 47,73K |
| 2026-05-29 | KRW 1.800,00 | -%2,12 | KRW 1.842,00 | KRW 1.842,00 | KRW 1.770,00 | 23,80K |
| 2026-05-28 | KRW 1.839,00 | -%0,54 | KRW 1.849,00 | KRW 1.881,00 | KRW 1.806,00 | 26,10K |
| 2026-05-27 | KRW 1.849,00 | -%2,79 | KRW 1.886,00 | KRW 1.903,00 | KRW 1.849,00 | 29,89K |
| 2026-05-26 | KRW 1.902,00 | -%1,76 | KRW 1.936,00 | KRW 1.982,00 | KRW 1.901,00 | 12,69K |
| 2026-05-22 | KRW 1.936,00 | -%1,38 | KRW 1.963,00 | KRW 1.974,00 | KRW 1.911,00 | 13,57K |