WISCOM Co., Ltd. 024070
KRX · Südkorea · Elektronische Technologie
KRW 1.986,00+12,00 (+0,61 %)
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 1.986,00 | +0,61 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.951,00 | 7,84K |
| 2026-10-01 | KRW 1.974,00 | -0,95 % | KRW 1.981,00 | KRW 1.999,00 | KRW 1.932,00 | 5,15K |
| 2026-09-30 | KRW 1.993,00 | +0,45 % | KRW 1.951,00 | KRW 2.000,00 | KRW 1.951,00 | 5,74K |
| 2026-09-29 | KRW 1.984,00 | -0,70 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.975,00 | 4,45K |
| 2026-09-28 | KRW 1.998,00 | +0,50 % | KRW 1.994,00 | KRW 2.025,00 | KRW 1.935,00 | 3,87K |
| 2026-09-23 | KRW 1.988,00 | 0,00 % | KRW 2.020,00 | KRW 2.025,00 | KRW 1.988,00 | 7,25K |
| 2026-09-22 | KRW 1.988,00 | +0,40 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.970,00 | 8,84K |
| 2026-09-21 | KRW 1.980,00 | -0,95 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.977,00 | 14,47K |
| 2026-09-18 | KRW 1.999,00 | +0,30 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.930,00 | 44,72K |
| 2026-09-17 | KRW 1.993,00 | +1,68 % | KRW 1.998,00 | KRW 2.020,00 | KRW 1.956,00 | 33,88K |
| 2026-09-16 | KRW 1.960,00 | +1,40 % | KRW 1.919,00 | KRW 2.005,00 | KRW 1.919,00 | 27,69K |
| 2026-09-15 | KRW 1.933,00 | -1,73 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.900,00 | 14,60K |
| 2026-09-14 | KRW 1.967,00 | +0,25 % | KRW 1.864,00 | KRW 2.035,00 | KRW 1.864,00 | 24,73K |
| 2026-09-11 | KRW 1.962,00 | +0,56 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.941,00 | 23,29K |
| 2026-09-10 | KRW 1.951,00 | +1,40 % | KRW 1.910,00 | KRW 2.025,00 | KRW 1.910,00 | 3,49K |
| 2026-09-09 | KRW 1.924,00 | +1,21 % | KRW 1.896,00 | KRW 1.928,00 | KRW 1.896,00 | 2,64K |
| 2026-09-08 | KRW 1.901,00 | +0,26 % | KRW 1.896,00 | KRW 1.934,00 | KRW 1.895,00 | 14,67K |
| 2026-09-07 | KRW 1.896,00 | -2,12 % | KRW 1.937,00 | KRW 1.937,00 | KRW 1.815,00 | 14,45K |
| 2026-09-04 | KRW 1.937,00 | -0,26 % | KRW 1.942,00 | KRW 1.956,00 | KRW 1.936,00 | 10,79K |
| 2026-09-03 | KRW 1.942,00 | -0,82 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.942,00 | 9,11K |
| 2026-09-02 | KRW 1.958,00 | -0,41 % | KRW 1.966,00 | KRW 1.966,00 | KRW 1.935,00 | 10,18K |
| 2026-09-01 | KRW 1.966,00 | -1,16 % | KRW 1.970,00 | KRW 1.976,00 | KRW 1.958,00 | 18,29K |
| 2026-08-31 | KRW 1.989,00 | 0,00 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.950,00 | 5,75K |
| 2026-08-28 | KRW 1.989,00 | -0,55 % | KRW 1.986,00 | KRW 1.995,00 | KRW 1.970,00 | 9,75K |
| 2026-08-27 | KRW 2.000,00 | +3,41 % | KRW 1.935,00 | KRW 2.035,00 | KRW 1.935,00 | 33,84K |
| 2026-08-26 | KRW 1.934,00 | -1,63 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.898,00 | 18,88K |
| 2026-08-25 | KRW 1.966,00 | -2,43 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.959,00 | 12,85K |
| 2026-08-24 | KRW 2.015,00 | +0,75 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.952,00 | 17,32K |
| 2026-08-21 | KRW 2.000,00 | +0,50 % | KRW 1.926,00 | KRW 2.025,00 | KRW 1.910,00 | 33,25K |
| 2026-08-20 | KRW 1.990,00 | -0,45 % | KRW 1.996,00 | KRW 2.015,00 | KRW 1.902,00 | 25,55K |
| 2026-08-19 | KRW 1.999,00 | +1,32 % | KRW 1.973,00 | KRW 2.040,00 | KRW 1.962,00 | 51,56K |
| 2026-08-18 | KRW 1.973,00 | +3,90 % | KRW 1.860,00 | KRW 2.010,00 | KRW 1.860,00 | 75,28K |
| 2026-08-14 | KRW 1.899,00 | +1,93 % | KRW 1.831,00 | KRW 1.917,00 | KRW 1.831,00 | 29,08K |
| 2026-08-13 | KRW 1.863,00 | +3,21 % | KRW 1.810,00 | KRW 1.882,00 | KRW 1.804,00 | 43,25K |
| 2026-08-12 | KRW 1.805,00 | -2,38 % | KRW 1.830,00 | KRW 1.868,00 | KRW 1.789,00 | 54,46K |
| 2026-08-11 | KRW 1.849,00 | -1,28 % | KRW 1.850,00 | KRW 1.872,00 | KRW 1.849,00 | 4,54K |
| 2026-08-10 | KRW 1.873,00 | -0,95 % | KRW 1.855,00 | KRW 1.891,00 | KRW 1.852,00 | 6,07K |
| 2026-08-07 | KRW 1.891,00 | +0,16 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.872,00 | 12,89K |
| 2026-08-06 | KRW 1.888,00 | -0,79 % | KRW 1.902,00 | KRW 1.902,00 | KRW 1.865,00 | 13,96K |
| 2026-08-05 | KRW 1.903,00 | -1,91 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.882,00 | 21,53K |
| 2026-08-04 | KRW 1.940,00 | -1,67 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.891,00 | 19,07K |
| 2026-08-03 | KRW 1.973,00 | +4,28 % | KRW 1.897,00 | KRW 1.985,00 | KRW 1.855,00 | 26,91K |
| 2026-07-31 | KRW 1.892,00 | +0,05 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.806,00 | 20,33K |
| 2026-07-30 | KRW 1.891,00 | -0,63 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.816,00 | 29,51K |
| 2026-07-29 | KRW 1.903,00 | -3,01 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.801,00 | 40,65K |
| 2026-07-28 | KRW 1.962,00 | -0,61 % | KRW 1.852,00 | KRW 2.020,00 | KRW 1.852,00 | 25,62K |
| 2026-07-27 | KRW 1.974,00 | -0,20 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.879,00 | 38,98K |
| 2026-07-24 | KRW 1.978,00 | -1,10 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.967,00 | 28,07K |
| 2026-07-23 | KRW 2.000,00 | +5,99 % | KRW 1.902,00 | KRW 2.025,00 | KRW 1.881,00 | 107,62K |
| 2026-07-22 | KRW 1.887,00 | +3,06 % | KRW 1.920,00 | KRW 1.947,00 | KRW 1.840,00 | 28,35K |
| 2026-07-21 | KRW 1.831,00 | +2,40 % | KRW 1.790,00 | KRW 1.895,00 | KRW 1.775,00 | 28,11K |
| 2026-07-20 | KRW 1.788,00 | -3,72 % | KRW 1.857,00 | KRW 1.857,00 | KRW 1.770,00 | 23,46K |
| 2026-07-16 | KRW 1.857,00 | +2,37 % | KRW 1.829,00 | KRW 1.876,00 | KRW 1.826,00 | 15,35K |
| 2026-07-15 | KRW 1.814,00 | +3,30 % | KRW 1.826,00 | KRW 1.830,00 | KRW 1.765,00 | 34,18K |
| 2026-07-14 | KRW 1.756,00 | -0,51 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.750,00 | 11,68K |
| 2026-07-13 | KRW 1.765,00 | -3,02 % | KRW 1.777,00 | KRW 1.805,00 | KRW 1.705,00 | 9,90K |
| 2026-07-10 | KRW 1.820,00 | +1,62 % | KRW 1.790,00 | KRW 1.845,00 | KRW 1.748,00 | 6,75K |
| 2026-07-09 | KRW 1.791,00 | -0,50 % | KRW 1.801,00 | KRW 1.818,00 | KRW 1.755,00 | 9,67K |
| 2026-07-08 | KRW 1.800,00 | -1,80 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.750,00 | 34,81K |
| 2026-07-07 | KRW 1.833,00 | -1,50 % | KRW 1.911,00 | KRW 1.920,00 | KRW 1.823,00 | 54,56K |
| 2026-07-06 | KRW 1.861,00 | -0,59 % | KRW 1.881,00 | KRW 1.924,00 | KRW 1.859,00 | 34,93K |
| 2026-07-03 | KRW 1.872,00 | +3,60 % | KRW 1.807,00 | KRW 1.895,00 | KRW 1.807,00 | 75,54K |
| 2026-07-02 | KRW 1.807,00 | +6,29 % | KRW 1.700,00 | KRW 1.869,00 | KRW 1.700,00 | 67,78K |
| 2026-07-01 | KRW 1.700,00 | +1,25 % | KRW 1.679,00 | KRW 1.744,00 | KRW 1.646,00 | 77,31K |
| 2026-06-30 | KRW 1.679,00 | -3,73 % | KRW 1.744,00 | KRW 1.776,00 | KRW 1.655,00 | 37,41K |
| 2026-06-29 | KRW 1.744,00 | -5,73 % | KRW 1.867,00 | KRW 1.867,00 | KRW 1.673,00 | 156,43K |
| 2026-06-26 | KRW 1.850,00 | +0,87 % | KRW 1.834,00 | KRW 1.898,00 | KRW 1.774,00 | 34,44K |
| 2026-06-25 | KRW 1.834,00 | -3,47 % | KRW 1.922,00 | KRW 1.922,00 | KRW 1.735,00 | 20,28K |
| 2026-06-24 | KRW 1.900,00 | +5,09 % | KRW 1.810,00 | KRW 1.916,00 | KRW 1.760,00 | 17,89K |
| 2026-06-23 | KRW 1.808,00 | -0,11 % | KRW 1.792,00 | KRW 1.880,00 | KRW 1.777,00 | 24,33K |
| 2026-06-22 | KRW 1.810,00 | -3,67 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.758,00 | 156,20K |
| 2026-06-19 | KRW 1.879,00 | -1,67 % | KRW 1.911,00 | KRW 1.911,00 | KRW 1.836,00 | 35,99K |
| 2026-06-18 | KRW 1.911,00 | -0,16 % | KRW 1.899,00 | KRW 1.914,00 | KRW 1.871,00 | 13,67K |
| 2026-06-17 | KRW 1.914,00 | 0,00 % | KRW 1.936,00 | KRW 1.936,00 | KRW 1.881,00 | 26,30K |
| 2026-06-16 | KRW 1.914,00 | -0,88 % | KRW 1.899,00 | KRW 1.965,00 | KRW 1.893,00 | 38,38K |
| 2026-06-15 | KRW 1.931,00 | +1,69 % | KRW 1.899,00 | KRW 2.005,00 | KRW 1.858,00 | 40,53K |
| 2026-06-12 | KRW 1.899,00 | +3,66 % | KRW 1.835,00 | KRW 1.922,00 | KRW 1.835,00 | 21,40K |
| 2026-06-11 | KRW 1.832,00 | +1,38 % | KRW 1.840,00 | KRW 1.879,00 | KRW 1.790,00 | 26,15K |
| 2026-06-10 | KRW 1.807,00 | -0,66 % | KRW 1.819,00 | KRW 1.891,00 | KRW 1.730,00 | 69,46K |
| 2026-06-09 | KRW 1.819,00 | -3,50 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.724,00 | 40,12K |
| 2026-06-08 | KRW 1.885,00 | 0,00 % | KRW 1.850,00 | KRW 1.885,00 | KRW 1.759,00 | 28,02K |
| 2026-06-05 | KRW 1.885,00 | +2,61 % | KRW 1.842,00 | KRW 1.892,00 | KRW 1.836,00 | 20,69K |
| 2026-06-04 | KRW 1.837,00 | -2,70 % | KRW 1.887,00 | KRW 1.892,00 | KRW 1.799,00 | 43,28K |
| 2026-06-02 | KRW 1.888,00 | +1,40 % | KRW 1.862,00 | KRW 2.050,00 | KRW 1.818,00 | 82,33K |
| 2026-06-01 | KRW 1.862,00 | +2,48 % | KRW 1.802,00 | KRW 1.863,00 | KRW 1.653,00 | 155,12K |
| 2026-05-29 | KRW 1.817,00 | -2,57 % | KRW 1.865,00 | KRW 1.892,00 | KRW 1.783,00 | 45,40K |
| 2026-05-28 | KRW 1.865,00 | -4,11 % | KRW 1.930,00 | KRW 1.988,00 | KRW 1.800,00 | 73,75K |
| 2026-05-27 | KRW 1.945,00 | -6,27 % | KRW 2.075,00 | KRW 2.090,00 | KRW 1.896,00 | 69,25K |
| 2026-05-26 | KRW 2.075,00 | -1,66 % | KRW 2.120,00 | KRW 2.260,00 | KRW 2.070,00 | 49,05K |
| 2026-05-22 | KRW 2.110,00 | +0,48 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.050,00 | 19,12K |