WONIK CUBE Corp. 014190
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.328,00-12,00 (-0,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.332,00 | -0,60 % | KRW 1.333,00 | KRW 1.347,00 | KRW 1.325,00 | 42,92K |
| 2026-10-01 | KRW 1.340,00 | -0,74 % | KRW 1.334,00 | KRW 1.350,00 | KRW 1.323,00 | 67,70K |
| 2026-09-30 | KRW 1.350,00 | -1,10 % | KRW 1.353,00 | KRW 1.365,00 | KRW 1.336,00 | 58,78K |
| 2026-09-29 | KRW 1.365,00 | +0,74 % | KRW 1.355,00 | KRW 1.367,00 | KRW 1.337,00 | 93,57K |
| 2026-09-28 | KRW 1.355,00 | +3,04 % | KRW 1.325,00 | KRW 1.377,00 | KRW 1.301,00 | 182,18K |
| 2026-09-23 | KRW 1.315,00 | +1,39 % | KRW 1.318,00 | KRW 1.325,00 | KRW 1.285,00 | 52,52K |
| 2026-09-22 | KRW 1.297,00 | +1,09 % | KRW 1.277,00 | KRW 1.330,00 | KRW 1.277,00 | 91,30K |
| 2026-09-21 | KRW 1.283,00 | -1,31 % | KRW 1.305,00 | KRW 1.305,00 | KRW 1.278,00 | 24,05K |
| 2026-09-18 | KRW 1.300,00 | +2,36 % | KRW 1.300,00 | KRW 1.310,00 | KRW 1.265,00 | 95,28K |
| 2026-09-17 | KRW 1.270,00 | -1,32 % | KRW 1.286,00 | KRW 1.304,00 | KRW 1.262,00 | 75,69K |
| 2026-09-16 | KRW 1.287,00 | -0,92 % | KRW 1.299,00 | KRW 1.312,00 | KRW 1.284,00 | 44,30K |
| 2026-09-15 | KRW 1.299,00 | +1,09 % | KRW 1.259,00 | KRW 1.307,00 | KRW 1.259,00 | 83,52K |
| 2026-09-14 | KRW 1.285,00 | -1,53 % | KRW 1.240,00 | KRW 1.305,00 | KRW 1.237,00 | 74,41K |
| 2026-09-11 | KRW 1.305,00 | +5,67 % | KRW 1.235,00 | KRW 1.358,00 | KRW 1.227,00 | 429,32K |
| 2026-09-10 | KRW 1.235,00 | -0,24 % | KRW 1.237,00 | KRW 1.286,00 | KRW 1.217,00 | 240,41K |
| 2026-09-09 | KRW 1.238,00 | +0,81 % | KRW 1.228,00 | KRW 1.263,00 | KRW 1.228,00 | 104,23K |
| 2026-09-08 | KRW 1.228,00 | -4,21 % | KRW 1.282,00 | KRW 1.286,00 | KRW 1.226,00 | 109,95K |
| 2026-09-07 | KRW 1.282,00 | -0,85 % | KRW 1.300,00 | KRW 1.334,00 | KRW 1.282,00 | 72,47K |
| 2026-09-04 | KRW 1.293,00 | +4,27 % | KRW 1.240,00 | KRW 1.363,00 | KRW 1.230,00 | 408,01K |
| 2026-09-03 | KRW 1.240,00 | +0,24 % | KRW 1.234,00 | KRW 1.246,00 | KRW 1.221,00 | 75,54K |
| 2026-09-02 | KRW 1.237,00 | +0,32 % | KRW 1.234,00 | KRW 1.244,00 | KRW 1.215,00 | 32,21K |
| 2026-09-01 | KRW 1.233,00 | +3,18 % | KRW 1.217,00 | KRW 1.233,00 | KRW 1.180,00 | 34,41K |
| 2026-08-31 | KRW 1.195,00 | +0,84 % | KRW 1.186,00 | KRW 1.210,00 | KRW 1.159,00 | 65,77K |
| 2026-08-28 | KRW 1.185,00 | -0,25 % | KRW 1.188,00 | KRW 1.300,00 | KRW 1.170,00 | 296,57K |
| 2026-08-27 | KRW 1.188,00 | -0,17 % | KRW 1.172,00 | KRW 1.217,00 | KRW 1.172,00 | 17,12K |
| 2026-08-26 | KRW 1.190,00 | +0,08 % | KRW 1.162,00 | KRW 1.210,00 | KRW 1.162,00 | 13,49K |
| 2026-08-25 | KRW 1.189,00 | +3,30 % | KRW 1.153,00 | KRW 1.193,00 | KRW 1.136,00 | 56,52K |
| 2026-08-24 | KRW 1.151,00 | -1,88 % | KRW 1.173,00 | KRW 1.197,00 | KRW 1.141,00 | 47,32K |
| 2026-08-21 | KRW 1.173,00 | -4,01 % | KRW 1.222,00 | KRW 1.222,00 | KRW 1.162,00 | 41,42K |
| 2026-08-20 | KRW 1.222,00 | -1,37 % | KRW 1.214,00 | KRW 1.250,00 | KRW 1.209,00 | 52,01K |
| 2026-08-19 | KRW 1.239,00 | -0,16 % | KRW 1.222,00 | KRW 1.247,00 | KRW 1.202,00 | 61,02K |
| 2026-08-18 | KRW 1.241,00 | +3,42 % | KRW 1.200,00 | KRW 1.260,00 | KRW 1.194,00 | 147,66K |
| 2026-08-14 | KRW 1.200,00 | +0,93 % | KRW 1.200,00 | KRW 1.203,00 | KRW 1.129,00 | 49,78K |
| 2026-08-13 | KRW 1.189,00 | -1,33 % | KRW 1.205,00 | KRW 1.219,00 | KRW 1.189,00 | 43,67K |
| 2026-08-12 | KRW 1.205,00 | +0,75 % | KRW 1.196,00 | KRW 1.215,00 | KRW 1.193,00 | 37,33K |
| 2026-08-11 | KRW 1.196,00 | +0,34 % | KRW 1.190,00 | KRW 1.218,00 | KRW 1.185,00 | 43,07K |
| 2026-08-10 | KRW 1.192,00 | -1,49 % | KRW 1.192,00 | KRW 1.231,00 | KRW 1.186,00 | 68,06K |
| 2026-08-07 | KRW 1.210,00 | +0,17 % | KRW 1.208,00 | KRW 1.232,00 | KRW 1.193,00 | 23,63K |
| 2026-08-06 | KRW 1.208,00 | -0,41 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.194,00 | 51,21K |
| 2026-08-05 | KRW 1.213,00 | -0,25 % | KRW 1.240,00 | KRW 1.259,00 | KRW 1.207,00 | 61,03K |
| 2026-08-04 | KRW 1.216,00 | +9,65 % | KRW 1.119,00 | KRW 1.251,00 | KRW 1.118,00 | 187,47K |
| 2026-08-03 | KRW 1.109,00 | +4,62 % | KRW 1.060,00 | KRW 1.165,00 | KRW 1.031,00 | 262,77K |
| 2026-07-31 | KRW 1.060,00 | +6,00 % | KRW 1.016,00 | KRW 1.060,00 | KRW 1.016,00 | 48,08K |
| 2026-07-30 | KRW 1.000,00 | +0,10 % | KRW 961,00 | KRW 1.068,00 | KRW 956,00 | 42,64K |
| 2026-07-29 | KRW 999,00 | -6,64 % | KRW 1.070,00 | KRW 1.084,00 | KRW 990,00 | 196,95K |
| 2026-07-28 | KRW 1.070,00 | -4,29 % | KRW 1.087,00 | KRW 1.115,00 | KRW 1.049,00 | 110,71K |
| 2026-07-27 | KRW 1.118,00 | -0,18 % | KRW 1.124,00 | KRW 1.150,00 | KRW 1.111,00 | 55,82K |
| 2026-07-24 | KRW 1.120,00 | -2,61 % | KRW 1.150,00 | KRW 1.158,00 | KRW 1.112,00 | 55,25K |
| 2026-07-23 | KRW 1.150,00 | +2,13 % | KRW 1.126,00 | KRW 1.155,00 | KRW 1.126,00 | 30,88K |
| 2026-07-22 | KRW 1.126,00 | -0,35 % | KRW 1.136,00 | KRW 1.161,00 | KRW 1.126,00 | 58,21K |
| 2026-07-21 | KRW 1.130,00 | -1,40 % | KRW 1.136,00 | KRW 1.145,00 | KRW 1.119,00 | 78,72K |
| 2026-07-20 | KRW 1.146,00 | -2,55 % | KRW 1.186,00 | KRW 1.187,00 | KRW 1.135,00 | 55,46K |
| 2026-07-16 | KRW 1.176,00 | +0,09 % | KRW 1.175,00 | KRW 1.183,00 | KRW 1.155,00 | 56,53K |
| 2026-07-15 | KRW 1.175,00 | +2,44 % | KRW 1.147,00 | KRW 1.184,00 | KRW 1.135,00 | 79,90K |
| 2026-07-14 | KRW 1.147,00 | -1,38 % | KRW 1.152,00 | KRW 1.167,00 | KRW 1.111,00 | 202,11K |
| 2026-07-13 | KRW 1.163,00 | -3,08 % | KRW 1.191,00 | KRW 1.223,00 | KRW 1.145,00 | 62,51K |
| 2026-07-10 | KRW 1.200,00 | +4,53 % | KRW 1.127,00 | KRW 1.228,00 | KRW 1.127,00 | 127,87K |
| 2026-07-09 | KRW 1.148,00 | -0,09 % | KRW 1.150,00 | KRW 1.200,00 | KRW 1.134,00 | 129,53K |
| 2026-07-08 | KRW 1.149,00 | -4,33 % | KRW 1.212,00 | KRW 1.213,00 | KRW 1.148,00 | 69,08K |
| 2026-07-07 | KRW 1.201,00 | -3,92 % | KRW 1.243,00 | KRW 1.275,00 | KRW 1.200,00 | 62,07K |
| 2026-07-06 | KRW 1.250,00 | +0,97 % | KRW 1.242,00 | KRW 1.270,00 | KRW 1.200,00 | 61,07K |
| 2026-07-03 | KRW 1.238,00 | -0,16 % | KRW 1.230,00 | KRW 1.239,00 | KRW 1.200,00 | 46,81K |
| 2026-07-02 | KRW 1.240,00 | +0,16 % | KRW 1.238,00 | KRW 1.304,00 | KRW 1.195,00 | 91,65K |
| 2026-07-01 | KRW 1.238,00 | +1,56 % | KRW 1.220,00 | KRW 1.276,00 | KRW 1.196,00 | 116,31K |
| 2026-06-30 | KRW 1.219,00 | +1,58 % | KRW 1.170,00 | KRW 1.279,00 | KRW 1.170,00 | 138,62K |
| 2026-06-29 | KRW 1.200,00 | +6,01 % | KRW 1.071,00 | KRW 1.204,00 | KRW 1.071,00 | 167,27K |
| 2026-06-26 | KRW 1.132,00 | -5,51 % | KRW 1.188,00 | KRW 1.196,00 | KRW 1.114,00 | 270,74K |
| 2026-06-25 | KRW 1.198,00 | -1,24 % | KRW 1.213,00 | KRW 1.240,00 | KRW 1.183,00 | 78,62K |
| 2026-06-24 | KRW 1.213,00 | -1,06 % | KRW 1.191,00 | KRW 1.251,00 | KRW 1.188,00 | 156,80K |
| 2026-06-23 | KRW 1.226,00 | -4,29 % | KRW 1.264,00 | KRW 1.284,00 | KRW 1.207,00 | 108,70K |
| 2026-06-22 | KRW 1.281,00 | -1,91 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.260,00 | 56,30K |
| 2026-06-19 | KRW 1.306,00 | -4,11 % | KRW 1.362,00 | KRW 1.404,00 | KRW 1.273,00 | 112,55K |
| 2026-06-18 | KRW 1.362,00 | -3,13 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.355,00 | 116,60K |
| 2026-06-17 | KRW 1.406,00 | -0,21 % | KRW 1.400,00 | KRW 1.426,00 | KRW 1.391,00 | 49,80K |
| 2026-06-16 | KRW 1.409,00 | +0,21 % | KRW 1.390,00 | KRW 1.422,00 | KRW 1.381,00 | 68,91K |
| 2026-06-15 | KRW 1.406,00 | -3,76 % | KRW 1.461,00 | KRW 1.490,00 | KRW 1.392,00 | 160,68K |
| 2026-06-12 | KRW 1.461,00 | +9,36 % | KRW 1.333,00 | KRW 1.540,00 | KRW 1.333,00 | 623,91K |
| 2026-06-11 | KRW 1.336,00 | +3,81 % | KRW 1.303,00 | KRW 1.354,00 | KRW 1.272,00 | 79,57K |
| 2026-06-10 | KRW 1.287,00 | -1,15 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.260,00 | 100 |
| 2026-06-09 | KRW 1.302,00 | +1,01 % | KRW 1.238,00 | KRW 1.342,00 | KRW 1.238,00 | 177,46K |
| 2026-06-08 | KRW 1.289,00 | -4,52 % | KRW 1.336,00 | KRW 1.336,00 | KRW 1.203,00 | 206,92K |
| 2026-06-05 | KRW 1.350,00 | -2,67 % | KRW 1.387,00 | KRW 1.436,00 | KRW 1.348,00 | 112,05K |
| 2026-06-04 | KRW 1.387,00 | +1,17 % | KRW 1.394,00 | KRW 1.440,00 | KRW 1.366,00 | 148,55K |
| 2026-06-02 | KRW 1.371,00 | -1,30 % | KRW 1.376,00 | KRW 1.388,00 | KRW 1.337,00 | 165,65K |
| 2026-06-01 | KRW 1.389,00 | -1,98 % | KRW 1.417,00 | KRW 1.462,00 | KRW 1.385,00 | 202,77K |
| 2026-05-29 | KRW 1.417,00 | -3,80 % | KRW 1.487,00 | KRW 1.492,00 | KRW 1.402,00 | 264,88K |
| 2026-05-28 | KRW 1.473,00 | -1,60 % | KRW 1.497,00 | KRW 1.508,00 | KRW 1.444,00 | 177,77K |
| 2026-05-27 | KRW 1.497,00 | -3,98 % | KRW 1.541,00 | KRW 1.573,00 | KRW 1.489,00 | 201,97K |
| 2026-05-26 | KRW 1.559,00 | +1,30 % | KRW 1.563,00 | KRW 1.585,00 | KRW 1.540,00 | 142,86K |
| 2026-05-22 | KRW 1.539,00 | +3,08 % | KRW 1.522,00 | KRW 1.548,00 | KRW 1.501,00 | 127,07K |