Wizit Co., Ltd 036090
KRX · Südkorea · Elektronische Technologie
KRW 1.441,00+39,00 (+2,78 %)
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 1.441,00 | +2,78 % | KRW 1.401,00 | KRW 1.463,00 | KRW 1.401,00 | 341,17K |
| 2026-10-01 | KRW 1.402,00 | +1,45 % | KRW 1.382,00 | KRW 1.402,00 | KRW 1.366,00 | 188,62K |
| 2026-09-30 | KRW 1.382,00 | -0,22 % | KRW 1.399,00 | KRW 1.410,00 | KRW 1.371,00 | 102,11K |
| 2026-09-29 | KRW 1.385,00 | -0,36 % | KRW 1.390,00 | KRW 1.395,00 | KRW 1.361,00 | 175,85K |
| 2026-09-28 | KRW 1.390,00 | -0,57 % | KRW 1.399,00 | KRW 1.421,00 | KRW 1.381,00 | 224,75K |
| 2026-09-23 | KRW 1.398,00 | -0,14 % | KRW 1.406,00 | KRW 1.419,00 | KRW 1.380,00 | 243,44K |
| 2026-09-22 | KRW 1.400,00 | -2,51 % | KRW 1.450,00 | KRW 1.530,00 | KRW 1.400,00 | 1,10M |
| 2026-09-21 | KRW 1.436,00 | +5,82 % | KRW 1.396,00 | KRW 1.535,00 | KRW 1.366,00 | 2,44M |
| 2026-09-18 | KRW 1.357,00 | -1,24 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.340,00 | 602,63K |
| 2026-09-17 | KRW 1.374,00 | +6,76 % | KRW 1.299,00 | KRW 1.474,00 | KRW 1.296,00 | 3,09M |
| 2026-09-16 | KRW 1.287,00 | -1,30 % | KRW 1.278,00 | KRW 1.293,00 | KRW 1.265,00 | 137,53K |
| 2026-09-15 | KRW 1.304,00 | -0,46 % | KRW 1.300,00 | KRW 1.323,00 | KRW 1.285,00 | 149,35K |
| 2026-09-14 | KRW 1.310,00 | +0,92 % | KRW 1.298,00 | KRW 1.325,00 | KRW 1.271,00 | 230,33K |
| 2026-09-11 | KRW 1.298,00 | 0,00 % | KRW 1.271,00 | KRW 1.298,00 | KRW 1.265,00 | 164,71K |
| 2026-09-10 | KRW 1.298,00 | -2,63 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.268,00 | 555,82K |
| 2026-09-09 | KRW 1.333,00 | -1,33 % | KRW 1.338,00 | KRW 1.351,00 | KRW 1.310,00 | 593,24K |
| 2026-09-08 | KRW 1.351,00 | -0,22 % | KRW 1.363,00 | KRW 1.364,00 | KRW 1.338,00 | 244,80K |
| 2026-09-07 | KRW 1.354,00 | -0,51 % | KRW 1.355,00 | KRW 1.371,00 | KRW 1.327,00 | 457,80K |
| 2026-09-04 | KRW 1.361,00 | +8,53 % | KRW 1.300,00 | KRW 1.630,00 | KRW 1.300,00 | 6,50M |
| 2026-09-03 | KRW 1.254,00 | -1,72 % | KRW 1.276,00 | KRW 1.284,00 | KRW 1.226,00 | 185,82K |
| 2026-09-02 | KRW 1.276,00 | -3,55 % | KRW 1.315,00 | KRW 1.315,00 | KRW 1.274,00 | 187,27K |
| 2026-09-01 | KRW 1.323,00 | -0,90 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.304,00 | 102,34K |
| 2026-08-31 | KRW 1.335,00 | -3,19 % | KRW 1.364,00 | KRW 1.364,00 | KRW 1.290,00 | 219,30K |
| 2026-08-28 | KRW 1.379,00 | +0,29 % | KRW 1.385,00 | KRW 1.440,00 | KRW 1.376,00 | 319,06K |
| 2026-08-27 | KRW 1.375,00 | -3,10 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.368,00 | 180,05K |
| 2026-08-26 | KRW 1.419,00 | -3,21 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.376,00 | 478,53K |
| 2026-08-25 | KRW 1.466,00 | +6,00 % | KRW 1.352,00 | KRW 1.531,00 | KRW 1.330,00 | 1,33M |
| 2026-08-24 | KRW 1.383,00 | -1,14 % | KRW 1.430,00 | KRW 1.528,00 | KRW 1.371,00 | 736,12K |
| 2026-08-21 | KRW 1.399,00 | +5,35 % | KRW 1.360,00 | KRW 1.548,00 | KRW 1.325,00 | 1,78M |
| 2026-08-20 | KRW 1.328,00 | +1,61 % | KRW 1.330,00 | KRW 1.377,00 | KRW 1.311,00 | 203,77K |
| 2026-08-19 | KRW 1.307,00 | -3,47 % | KRW 1.336,00 | KRW 1.336,00 | KRW 1.281,00 | 155,89K |
| 2026-08-18 | KRW 1.354,00 | +3,36 % | KRW 1.370,00 | KRW 1.506,00 | KRW 1.335,00 | 634,97K |
| 2026-08-14 | KRW 1.310,00 | -1,06 % | KRW 1.320,00 | KRW 1.353,00 | KRW 1.296,00 | 113,21K |
| 2026-08-13 | KRW 1.324,00 | -0,38 % | KRW 1.340,00 | KRW 1.349,00 | KRW 1.316,00 | 88,37K |
| 2026-08-12 | KRW 1.329,00 | +0,68 % | KRW 1.312,00 | KRW 1.343,00 | KRW 1.289,00 | 115,37K |
| 2026-08-11 | KRW 1.320,00 | +1,54 % | KRW 1.279,00 | KRW 1.329,00 | KRW 1.279,00 | 114,34K |
| 2026-08-10 | KRW 1.300,00 | +3,09 % | KRW 1.268,00 | KRW 1.311,00 | KRW 1.268,00 | 159,16K |
| 2026-08-07 | KRW 1.261,00 | -3,00 % | KRW 1.300,00 | KRW 1.330,00 | KRW 1.257,00 | 115,53K |
| 2026-08-06 | KRW 1.300,00 | -0,91 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.262,00 | 125,89K |
| 2026-08-05 | KRW 1.312,00 | +2,26 % | KRW 1.296,00 | KRW 1.317,00 | KRW 1.295,00 | 157,18K |
| 2026-08-04 | KRW 1.283,00 | +5,95 % | KRW 1.210,00 | KRW 1.289,00 | KRW 1.210,00 | 212,31K |
| 2026-08-03 | KRW 1.211,00 | +2,02 % | KRW 1.186,00 | KRW 1.218,00 | KRW 1.151,00 | 172,50K |
| 2026-07-31 | KRW 1.187,00 | +9,10 % | KRW 1.091,00 | KRW 1.189,00 | KRW 1.091,00 | 344,46K |
| 2026-07-30 | KRW 1.088,00 | +3,82 % | KRW 1.030,00 | KRW 1.092,00 | KRW 1.022,00 | 208,15K |
| 2026-07-29 | KRW 1.048,00 | -6,43 % | KRW 1.120,00 | KRW 1.164,00 | KRW 980,00 | 412,48K |
| 2026-07-28 | KRW 1.120,00 | -11,81 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.107,00 | 469,89K |
| 2026-07-27 | KRW 1.270,00 | +2,92 % | KRW 1.280,00 | KRW 1.283,00 | KRW 1.226,00 | 216,73K |
| 2026-07-24 | KRW 1.234,00 | -6,16 % | KRW 1.303,00 | KRW 1.303,00 | KRW 1.228,00 | 423,42K |
| 2026-07-23 | KRW 1.315,00 | +0,46 % | KRW 1.297,00 | KRW 1.315,00 | KRW 1.275,00 | 308,29K |
| 2026-07-22 | KRW 1.309,00 | 0,00 % | KRW 1.356,00 | KRW 1.356,00 | KRW 1.277,00 | 251,68K |
| 2026-07-21 | KRW 1.309,00 | +5,56 % | KRW 1.225,00 | KRW 1.337,00 | KRW 1.225,00 | 333,03K |
| 2026-07-20 | KRW 1.240,00 | -4,47 % | KRW 1.297,00 | KRW 1.297,00 | KRW 1.232,00 | 167,94K |
| 2026-07-16 | KRW 1.298,00 | -4,98 % | KRW 1.355,00 | KRW 1.355,00 | KRW 1.290,00 | 250,52K |
| 2026-07-15 | KRW 1.366,00 | +5,32 % | KRW 1.310,00 | KRW 1.374,00 | KRW 1.310,00 | 208,51K |
| 2026-07-14 | KRW 1.297,00 | -0,84 % | KRW 1.308,00 | KRW 1.336,00 | KRW 1.269,00 | 357,76K |
| 2026-07-13 | KRW 1.308,00 | -5,08 % | KRW 1.378,00 | KRW 1.488,00 | KRW 1.302,00 | 312,79K |
| 2026-07-10 | KRW 1.378,00 | +9,80 % | KRW 1.272,00 | KRW 1.379,00 | KRW 1.272,00 | 429,31K |
| 2026-07-09 | KRW 1.255,00 | -0,55 % | KRW 1.262,00 | KRW 1.283,00 | KRW 1.210,00 | 295,90K |
| 2026-07-08 | KRW 1.262,00 | -7,00 % | KRW 1.357,00 | KRW 1.357,00 | KRW 1.257,00 | 502,82K |
| 2026-07-07 | KRW 1.357,00 | -4,10 % | KRW 1.420,00 | KRW 1.454,00 | KRW 1.331,00 | 247,30K |
| 2026-07-06 | KRW 1.415,00 | -1,26 % | KRW 1.420,00 | KRW 1.499,00 | KRW 1.331,00 | 290,67K |
| 2026-07-03 | KRW 1.433,00 | +1,63 % | KRW 1.395,00 | KRW 1.433,00 | KRW 1.320,00 | 418,64K |
| 2026-07-02 | KRW 1.410,00 | -7,24 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.394,00 | 493,16K |
| 2026-07-01 | KRW 1.520,00 | -4,64 % | KRW 1.609,00 | KRW 1.615,00 | KRW 1.508,00 | 725,37K |
| 2026-06-30 | KRW 1.594,00 | -2,21 % | KRW 1.640,00 | KRW 1.730,00 | KRW 1.566,00 | 698,03K |
| 2026-06-29 | KRW 1.630,00 | +1,68 % | KRW 1.603,00 | KRW 1.696,00 | KRW 1.504,00 | 1,20M |
| 2026-06-26 | KRW 1.603,00 | -10,45 % | KRW 1.790,00 | KRW 1.818,00 | KRW 1.584,00 | 1,36M |
| 2026-06-25 | KRW 1.790,00 | -7,25 % | KRW 1.950,00 | KRW 2.070,00 | KRW 1.702,00 | 2,74M |
| 2026-06-24 | KRW 1.930,00 | +10,79 % | KRW 1.749,00 | KRW 2.250,00 | KRW 1.620,00 | 15,48M |
| 2026-06-23 | KRW 1.742,00 | +30,00 % | KRW 1.602,00 | KRW 1.742,00 | KRW 1.564,00 | 1,57M |
| 2026-06-22 | KRW 1.340,00 | +7,11 % | KRW 1.252,00 | KRW 1.344,00 | KRW 1.250,00 | 252,53K |
| 2026-06-19 | KRW 1.251,00 | -6,92 % | KRW 1.345,00 | KRW 1.348,00 | KRW 1.232,00 | 397,63K |
| 2026-06-18 | KRW 1.344,00 | -2,54 % | KRW 1.387,00 | KRW 1.387,00 | KRW 1.343,00 | 239,92K |
| 2026-06-17 | KRW 1.379,00 | +0,58 % | KRW 1.369,00 | KRW 1.384,00 | KRW 1.321,00 | 295,60K |
| 2026-06-16 | KRW 1.371,00 | -1,72 % | KRW 1.406,00 | KRW 1.409,00 | KRW 1.359,00 | 183,19K |
| 2026-06-15 | KRW 1.395,00 | +0,79 % | KRW 1.434,00 | KRW 1.500,00 | KRW 1.349,00 | 198,63K |
| 2026-06-12 | KRW 1.384,00 | +0,22 % | KRW 1.410,00 | KRW 1.425,00 | KRW 1.375,00 | 184,57K |
| 2026-06-11 | KRW 1.381,00 | +2,68 % | KRW 1.345,00 | KRW 1.440,00 | KRW 1.335,00 | 228,81K |
| 2026-06-10 | KRW 1.345,00 | +0,90 % | KRW 1.333,00 | KRW 1.360,00 | KRW 1.283,00 | 20 |
| 2026-06-09 | KRW 1.333,00 | -1,26 % | KRW 1.353,00 | KRW 1.420,00 | KRW 1.326,00 | 342,56K |
| 2026-06-08 | KRW 1.350,00 | -6,83 % | KRW 1.360,00 | KRW 1.435,00 | KRW 1.341,00 | 398,38K |
| 2026-06-05 | KRW 1.449,00 | -5,60 % | KRW 1.533,00 | KRW 1.533,00 | KRW 1.449,00 | 406,66K |
| 2026-06-04 | KRW 1.535,00 | +5,14 % | KRW 1.460,00 | KRW 1.675,00 | KRW 1.446,00 | 937,85K |
| 2026-06-02 | KRW 1.460,00 | +4,29 % | KRW 1.400,00 | KRW 1.689,00 | KRW 1.375,00 | 2,51M |
| 2026-06-01 | KRW 1.400,00 | -8,74 % | KRW 1.534,00 | KRW 1.535,00 | KRW 1.400,00 | 820,54K |
| 2026-05-29 | KRW 1.534,00 | -7,53 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.528,00 | 674,64K |
| 2026-05-28 | KRW 1.659,00 | +3,24 % | KRW 1.613,00 | KRW 1.662,00 | KRW 1.475,00 | 683,18K |
| 2026-05-27 | KRW 1.607,00 | -4,46 % | KRW 1.700,00 | KRW 1.759,00 | KRW 1.602,00 | 839,56K |
| 2026-05-26 | KRW 1.682,00 | +1,39 % | KRW 1.679,00 | KRW 1.846,00 | KRW 1.660,00 | 1,24M |
| 2026-05-22 | KRW 1.659,00 | -6,06 % | KRW 1.700,00 | KRW 1.740,00 | KRW 1.642,00 | 1,41M |