KISWIRE LTD 002240
KRX · Südkorea · Produzierendes Gewerbe
KRW 17.380,00+830,00 (+5,02 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 17.380,00 | +5,02 % | KRW 19.170,00 | KRW 19.380,00 | KRW 17.240,00 | 186,46K |
| 2026-09-30 | KRW 16.550,00 | 0,00 % | KRW 16.810,00 | KRW 16.810,00 | KRW 16.510,00 | 9,84K |
| 2026-09-29 | KRW 16.550,00 | -0,78 % | KRW 16.750,00 | KRW 16.790,00 | KRW 16.490,00 | 7,66K |
| 2026-09-28 | KRW 16.680,00 | +0,72 % | KRW 16.670,00 | KRW 16.790,00 | KRW 16.540,00 | 11,91K |
| 2026-09-23 | KRW 16.560,00 | -1,49 % | KRW 16.950,00 | KRW 16.950,00 | KRW 16.550,00 | 12,86K |
| 2026-09-22 | KRW 16.810,00 | -0,88 % | KRW 16.990,00 | KRW 16.990,00 | KRW 16.710,00 | 15,74K |
| 2026-09-21 | KRW 16.960,00 | +0,36 % | KRW 17.180,00 | KRW 17.250,00 | KRW 16.830,00 | 9,92K |
| 2026-09-18 | KRW 16.900,00 | +0,12 % | KRW 17.000,00 | KRW 17.070,00 | KRW 16.900,00 | 225,19K |
| 2026-09-17 | KRW 16.880,00 | +0,12 % | KRW 16.970,00 | KRW 16.970,00 | KRW 16.730,00 | 7,90K |
| 2026-09-16 | KRW 16.860,00 | -0,12 % | KRW 17.090,00 | KRW 17.090,00 | KRW 16.670,00 | 12,17K |
| 2026-09-15 | KRW 16.880,00 | -0,12 % | KRW 17.080,00 | KRW 17.080,00 | KRW 16.800,00 | 10,71K |
| 2026-09-14 | KRW 16.900,00 | -1,92 % | KRW 17.200,00 | KRW 17.200,00 | KRW 16.870,00 | 12,24K |
| 2026-09-11 | KRW 17.230,00 | 0,00 % | KRW 17.280,00 | KRW 17.280,00 | KRW 17.080,00 | 7,59K |
| 2026-09-10 | KRW 17.230,00 | -0,40 % | KRW 17.050,00 | KRW 17.340,00 | KRW 16.900,00 | 38,15K |
| 2026-09-09 | KRW 17.300,00 | +1,23 % | KRW 17.270,00 | KRW 17.390,00 | KRW 17.080,00 | 7,50K |
| 2026-09-08 | KRW 17.090,00 | -0,47 % | KRW 17.200,00 | KRW 17.340,00 | KRW 17.030,00 | 15,92K |
| 2026-09-07 | KRW 17.170,00 | -0,29 % | KRW 17.310,00 | KRW 17.380,00 | KRW 17.120,00 | 6,94K |
| 2026-09-04 | KRW 17.220,00 | +0,12 % | KRW 17.290,00 | KRW 17.470,00 | KRW 17.170,00 | 10,37K |
| 2026-09-03 | KRW 17.200,00 | -1,55 % | KRW 17.720,00 | KRW 17.720,00 | KRW 17.200,00 | 15,24K |
| 2026-09-02 | KRW 17.470,00 | -0,85 % | KRW 17.430,00 | KRW 17.500,00 | KRW 17.090,00 | 16,89K |
| 2026-09-01 | KRW 17.620,00 | +2,03 % | KRW 17.510,00 | KRW 17.660,00 | KRW 17.270,00 | 8,57K |
| 2026-08-31 | KRW 17.270,00 | -1,60 % | KRW 17.480,00 | KRW 17.590,00 | KRW 17.220,00 | 16,65K |
| 2026-08-28 | KRW 17.550,00 | +2,81 % | KRW 16.950,00 | KRW 17.630,00 | KRW 16.950,00 | 17,94K |
| 2026-08-27 | KRW 17.070,00 | -1,33 % | KRW 17.300,00 | KRW 17.440,00 | KRW 17.030,00 | 13,23K |
| 2026-08-26 | KRW 17.300,00 | +1,41 % | KRW 17.100,00 | KRW 17.480,00 | KRW 16.860,00 | 21,07K |
| 2026-08-25 | KRW 17.060,00 | +1,07 % | KRW 16.720,00 | KRW 17.370,00 | KRW 16.500,00 | 20,05K |
| 2026-08-24 | KRW 16.880,00 | +0,90 % | KRW 16.690,00 | KRW 16.880,00 | KRW 16.640,00 | 21,74K |
| 2026-08-21 | KRW 16.730,00 | -0,71 % | KRW 17.140,00 | KRW 17.140,00 | KRW 16.290,00 | 28,96K |
| 2026-08-20 | KRW 16.850,00 | -0,59 % | KRW 17.000,00 | KRW 17.210,00 | KRW 16.740,00 | 17,17K |
| 2026-08-19 | KRW 16.950,00 | -2,36 % | KRW 17.100,00 | KRW 17.110,00 | KRW 16.840,00 | 17,07K |
| 2026-08-18 | KRW 17.360,00 | -1,87 % | KRW 17.690,00 | KRW 17.690,00 | KRW 17.010,00 | 29,92K |
| 2026-08-14 | KRW 17.690,00 | +1,96 % | KRW 17.310,00 | KRW 17.690,00 | KRW 17.270,00 | 14,84K |
| 2026-08-13 | KRW 17.350,00 | +0,64 % | KRW 17.500,00 | KRW 17.520,00 | KRW 17.240,00 | 12,88K |
| 2026-08-12 | KRW 17.240,00 | -0,58 % | KRW 17.530,00 | KRW 17.540,00 | KRW 17.120,00 | 18,06K |
| 2026-08-11 | KRW 17.340,00 | -0,69 % | KRW 17.320,00 | KRW 17.660,00 | KRW 17.250,00 | 22,73K |
| 2026-08-10 | KRW 17.460,00 | +0,92 % | KRW 17.500,00 | KRW 17.570,00 | KRW 17.270,00 | 27,82K |
| 2026-08-07 | KRW 17.300,00 | +0,52 % | KRW 17.420,00 | KRW 18.000,00 | KRW 17.090,00 | 24,65K |
| 2026-08-06 | KRW 17.210,00 | +0,41 % | KRW 17.050,00 | KRW 17.390,00 | KRW 17.020,00 | 18,77K |
| 2026-08-05 | KRW 17.140,00 | +0,71 % | KRW 17.330,00 | KRW 17.340,00 | KRW 17.110,00 | 17,38K |
| 2026-08-04 | KRW 17.020,00 | +2,16 % | KRW 16.690,00 | KRW 17.080,00 | KRW 16.680,00 | 33,57K |
| 2026-08-03 | KRW 16.660,00 | -0,77 % | KRW 16.650,00 | KRW 16.990,00 | KRW 16.360,00 | 18,14K |
| 2026-07-31 | KRW 16.790,00 | +3,07 % | KRW 16.360,00 | KRW 16.850,00 | KRW 16.360,00 | 23,49K |
| 2026-07-30 | KRW 16.290,00 | +2,71 % | KRW 15.780,00 | KRW 16.580,00 | KRW 15.680,00 | 36,97K |
| 2026-07-29 | KRW 15.860,00 | -3,00 % | KRW 16.280,00 | KRW 16.880,00 | KRW 15.300,00 | 35,96K |
| 2026-07-28 | KRW 16.350,00 | -3,02 % | KRW 16.360,00 | KRW 16.930,00 | KRW 16.190,00 | 21,85K |
| 2026-07-27 | KRW 16.860,00 | -0,12 % | KRW 17.050,00 | KRW 17.500,00 | KRW 16.850,00 | 37,32K |
| 2026-07-24 | KRW 16.880,00 | -0,71 % | KRW 16.990,00 | KRW 17.130,00 | KRW 16.510,00 | 26,27K |
| 2026-07-23 | KRW 17.000,00 | +3,85 % | KRW 16.330,00 | KRW 17.110,00 | KRW 16.330,00 | 23,16K |
| 2026-07-22 | KRW 16.370,00 | -0,43 % | KRW 16.400,00 | KRW 16.900,00 | KRW 16.370,00 | 17,43K |
| 2026-07-21 | KRW 16.440,00 | -0,48 % | KRW 16.080,00 | KRW 16.600,00 | KRW 16.060,00 | 33,37K |
| 2026-07-20 | KRW 16.520,00 | -3,34 % | KRW 16.810,00 | KRW 17.080,00 | KRW 16.520,00 | 28,44K |
| 2026-07-16 | KRW 17.090,00 | -1,21 % | KRW 17.300,00 | KRW 17.630,00 | KRW 17.030,00 | 29,59K |
| 2026-07-15 | KRW 17.300,00 | +2,31 % | KRW 16.940,00 | KRW 17.390,00 | KRW 16.940,00 | 17,02K |
| 2026-07-14 | KRW 16.910,00 | -1,23 % | KRW 17.100,00 | KRW 17.390,00 | KRW 16.550,00 | 58,53K |
| 2026-07-13 | KRW 17.120,00 | -3,11 % | KRW 17.500,00 | KRW 18.120,00 | KRW 17.070,00 | 28,31K |
| 2026-07-10 | KRW 17.670,00 | +2,26 % | KRW 17.110,00 | KRW 18.000,00 | KRW 17.110,00 | 18,35K |
| 2026-07-09 | KRW 17.280,00 | -2,26 % | KRW 17.510,00 | KRW 18.060,00 | KRW 17.240,00 | 24,69K |
| 2026-07-08 | KRW 17.680,00 | -0,56 % | KRW 17.900,00 | KRW 18.050,00 | KRW 17.450,00 | 35,31K |
| 2026-07-07 | KRW 17.780,00 | -0,34 % | KRW 17.840,00 | KRW 18.420,00 | KRW 17.440,00 | 27,81K |
| 2026-07-06 | KRW 17.840,00 | +1,02 % | KRW 17.740,00 | KRW 18.000,00 | KRW 17.550,00 | 31,70K |
| 2026-07-03 | KRW 17.660,00 | +0,11 % | KRW 17.610,00 | KRW 17.890,00 | KRW 17.250,00 | 50,72K |
| 2026-07-02 | KRW 17.640,00 | -2,27 % | KRW 17.870,00 | KRW 18.160,00 | KRW 17.470,00 | 26,24K |
| 2026-07-01 | KRW 18.050,00 | -0,55 % | KRW 18.170,00 | KRW 18.250,00 | KRW 17.740,00 | 14,69K |
| 2026-06-30 | KRW 18.150,00 | -1,63 % | KRW 18.920,00 | KRW 18.920,00 | KRW 17.930,00 | 17,24K |
| 2026-06-29 | KRW 18.450,00 | +7,58 % | KRW 17.000,00 | KRW 18.600,00 | KRW 17.000,00 | 18,71K |
| 2026-06-26 | KRW 17.150,00 | -3,33 % | KRW 17.860,00 | KRW 17.860,00 | KRW 17.000,00 | 28,42K |
| 2026-06-25 | KRW 17.740,00 | -1,77 % | KRW 18.160,00 | KRW 18.490,00 | KRW 17.720,00 | 19,43K |
| 2026-06-24 | KRW 18.060,00 | +2,91 % | KRW 17.350,00 | KRW 18.300,00 | KRW 17.350,00 | 20,10K |
| 2026-06-23 | KRW 17.550,00 | -4,88 % | KRW 18.380,00 | KRW 18.660,00 | KRW 17.550,00 | 25,76K |
| 2026-06-22 | KRW 18.450,00 | -1,65 % | KRW 18.630,00 | KRW 18.740,00 | KRW 18.300,00 | 15,92K |
| 2026-06-19 | KRW 18.760,00 | -3,00 % | KRW 19.190,00 | KRW 19.410,00 | KRW 18.430,00 | 21,29K |
| 2026-06-18 | KRW 19.340,00 | -2,27 % | KRW 19.690,00 | KRW 19.880,00 | KRW 19.300,00 | 19,81K |
| 2026-06-17 | KRW 19.790,00 | +0,30 % | KRW 20.100,00 | KRW 20.600,00 | KRW 19.640,00 | 23,07K |
| 2026-06-16 | KRW 19.730,00 | +0,66 % | KRW 19.450,00 | KRW 20.700,00 | KRW 19.400,00 | 14,32K |
| 2026-06-15 | KRW 19.600,00 | +3,00 % | KRW 19.720,00 | KRW 19.860,00 | KRW 19.200,00 | 25,70K |
| 2026-06-12 | KRW 19.030,00 | +4,96 % | KRW 18.310,00 | KRW 19.480,00 | KRW 18.310,00 | 42,05K |
| 2026-06-11 | KRW 18.130,00 | -1,09 % | KRW 18.290,00 | KRW 18.290,00 | KRW 17.800,00 | 15,68K |
| 2026-06-10 | KRW 18.330,00 | -1,40 % | KRW 18.900,00 | KRW 18.950,00 | KRW 17.990,00 | 24,10K |
| 2026-06-09 | KRW 18.590,00 | +3,91 % | KRW 18.000,00 | KRW 18.800,00 | KRW 17.890,00 | 22,69K |
| 2026-06-08 | KRW 17.890,00 | -3,24 % | KRW 17.990,00 | KRW 18.170,00 | KRW 17.530,00 | 23,92K |
| 2026-06-05 | KRW 18.490,00 | -2,22 % | KRW 18.860,00 | KRW 19.800,00 | KRW 18.210,00 | 34,37K |
| 2026-06-04 | KRW 18.910,00 | -0,32 % | KRW 19.020,00 | KRW 19.300,00 | KRW 18.900,00 | 11,11K |
| 2026-06-02 | KRW 18.970,00 | -2,27 % | KRW 19.080,00 | KRW 19.410,00 | KRW 18.460,00 | 32,33K |
| 2026-06-01 | KRW 19.410,00 | -4,62 % | KRW 20.150,00 | KRW 20.150,00 | KRW 19.330,00 | 35,59K |
| 2026-05-29 | KRW 20.350,00 | 0,00 % | KRW 20.250,00 | KRW 20.500,00 | KRW 19.890,00 | 22,94K |
| 2026-05-28 | KRW 20.350,00 | -2,16 % | KRW 20.800,00 | KRW 20.900,00 | KRW 19.890,00 | 22,59K |
| 2026-05-27 | KRW 20.800,00 | -3,03 % | KRW 21.200,00 | KRW 21.450,00 | KRW 20.350,00 | 35,74K |
| 2026-05-26 | KRW 21.450,00 | +0,47 % | KRW 21.800,00 | KRW 22.000,00 | KRW 21.000,00 | 27,64K |
| 2026-05-22 | KRW 21.350,00 | +1,91 % | KRW 21.100,00 | KRW 21.550,00 | KRW 21.100,00 | 23,99K |
| 2026-05-21 | KRW 20.950,00 | -0,24 % | KRW 21.150,00 | KRW 21.600,00 | KRW 20.950,00 | 11,57K |