Woori Technology Investment Co., Ltd. 041190
KRX · Südkorea · Finanzen
KRW 5.980,00+240,00 (+4,18 %)
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 5.980,00 | +4,18 % | KRW 5.680,00 | KRW 5.980,00 | KRW 5.650,00 | 1,14M |
| 2026-09-30 | KRW 5.740,00 | -0,17 % | KRW 5.720,00 | KRW 5.830,00 | KRW 5.670,00 | 718,30K |
| 2026-09-29 | KRW 5.750,00 | -0,86 % | KRW 5.760,00 | KRW 5.780,00 | KRW 5.670,00 | 1,01M |
| 2026-09-28 | KRW 5.800,00 | -4,29 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.770,00 | 1,48M |
| 2026-09-23 | KRW 6.060,00 | +1,34 % | KRW 5.990,00 | KRW 6.140,00 | KRW 5.810,00 | 2,17M |
| 2026-09-22 | KRW 5.980,00 | +2,05 % | KRW 6.200,00 | KRW 6.610,00 | KRW 5.950,00 | 11,54M |
| 2026-09-21 | KRW 5.860,00 | +7,92 % | KRW 5.710,00 | KRW 6.280,00 | KRW 5.600,00 | 14,00M |
| 2026-09-18 | KRW 5.430,00 | +3,63 % | KRW 5.310,00 | KRW 5.490,00 | KRW 5.200,00 | 1,81M |
| 2026-09-17 | KRW 5.240,00 | +1,16 % | KRW 5.220,00 | KRW 5.320,00 | KRW 5.170,00 | 1,16M |
| 2026-09-16 | KRW 5.180,00 | -7,66 % | KRW 5.200,00 | KRW 5.330,00 | KRW 5.100,00 | 2,37M |
| 2026-09-15 | KRW 5.610,00 | +0,54 % | KRW 5.720,00 | KRW 5.750,00 | KRW 5.440,00 | 1,99M |
| 2026-09-14 | KRW 5.580,00 | +0,36 % | KRW 5.470,00 | KRW 5.660,00 | KRW 5.390,00 | 1,69M |
| 2026-09-11 | KRW 5.560,00 | -2,97 % | KRW 5.500,00 | KRW 5.610,00 | KRW 5.470,00 | 909,84K |
| 2026-09-10 | KRW 5.730,00 | -3,05 % | KRW 5.760,00 | KRW 5.820,00 | KRW 5.580,00 | 1,74M |
| 2026-09-09 | KRW 5.910,00 | +2,60 % | KRW 5.720,00 | KRW 5.920,00 | KRW 5.660,00 | 2,00M |
| 2026-09-08 | KRW 5.760,00 | -4,48 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.760,00 | 2,16M |
| 2026-09-07 | KRW 6.030,00 | -3,05 % | KRW 6.100,00 | KRW 6.180,00 | KRW 6.010,00 | 1,90M |
| 2026-09-04 | KRW 6.220,00 | +8,93 % | KRW 6.400,00 | KRW 6.740,00 | KRW 6.170,00 | 14,80M |
| 2026-09-03 | KRW 5.710,00 | -2,23 % | KRW 5.780,00 | KRW 5.850,00 | KRW 5.610,00 | 2,06M |
| 2026-09-02 | KRW 5.840,00 | -5,65 % | KRW 5.880,00 | KRW 6.040,00 | KRW 5.760,00 | 2,15M |
| 2026-09-01 | KRW 6.190,00 | +2,15 % | KRW 6.160,00 | KRW 6.300,00 | KRW 5.950,00 | 3,87M |
| 2026-08-31 | KRW 6.060,00 | -6,63 % | KRW 6.140,00 | KRW 6.170,00 | KRW 5.870,00 | 3,84M |
| 2026-08-28 | KRW 6.490,00 | +5,70 % | KRW 6.540,00 | KRW 7.040,00 | KRW 6.320,00 | 22,24M |
| 2026-08-27 | KRW 6.140,00 | -5,54 % | KRW 6.330,00 | KRW 6.570,00 | KRW 6.090,00 | 4,41M |
| 2026-08-26 | KRW 6.500,00 | -4,41 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.230,00 | 6,84M |
| 2026-08-25 | KRW 6.800,00 | +15,84 % | KRW 6.060,00 | KRW 7.200,00 | KRW 6.050,00 | 40,76M |
| 2026-08-24 | KRW 5.870,00 | -0,84 % | KRW 6.290,00 | KRW 6.600,00 | KRW 5.810,00 | 11,42M |
| 2026-08-21 | KRW 5.920,00 | +19,96 % | KRW 5.360,00 | KRW 6.300,00 | KRW 5.300,00 | 23,19M |
| 2026-08-20 | KRW 4.935,00 | +11,65 % | KRW 4.730,00 | KRW 5.170,00 | KRW 4.730,00 | 2,37M |
| 2026-08-19 | KRW 4.420,00 | -3,60 % | KRW 4.455,00 | KRW 4.550,00 | KRW 4.390,00 | 378,12K |
| 2026-08-18 | KRW 4.585,00 | -6,71 % | KRW 4.920,00 | KRW 4.950,00 | KRW 4.560,00 | 641,35K |
| 2026-08-14 | KRW 4.915,00 | +1,24 % | KRW 4.855,00 | KRW 5.250,00 | KRW 4.800,00 | 790,87K |
| 2026-08-13 | KRW 4.855,00 | -0,10 % | KRW 4.900,00 | KRW 4.970,00 | KRW 4.830,00 | 300,56K |
| 2026-08-12 | KRW 4.860,00 | +0,73 % | KRW 4.825,00 | KRW 4.890,00 | KRW 4.790,00 | 284,15K |
| 2026-08-11 | KRW 4.825,00 | +1,69 % | KRW 4.700,00 | KRW 4.900,00 | KRW 4.655,00 | 420,47K |
| 2026-08-10 | KRW 4.745,00 | +3,60 % | KRW 4.625,00 | KRW 4.750,00 | KRW 4.585,00 | 342,50K |
| 2026-08-07 | KRW 4.580,00 | -1,61 % | KRW 4.650,00 | KRW 4.785,00 | KRW 4.500,00 | 361,75K |
| 2026-08-06 | KRW 4.655,00 | +0,43 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.565,00 | 277,26K |
| 2026-08-05 | KRW 4.635,00 | +2,09 % | KRW 4.595,00 | KRW 4.665,00 | KRW 4.540,00 | 403,61K |
| 2026-08-04 | KRW 4.540,00 | +4,73 % | KRW 4.335,00 | KRW 4.595,00 | KRW 4.335,00 | 421,93K |
| 2026-08-03 | KRW 4.335,00 | -0,23 % | KRW 4.230,00 | KRW 4.495,00 | KRW 4.200,00 | 297,09K |
| 2026-07-31 | KRW 4.345,00 | +10,56 % | KRW 4.100,00 | KRW 4.360,00 | KRW 4.070,00 | 684,52K |
| 2026-07-30 | KRW 3.930,00 | -1,50 % | KRW 3.725,00 | KRW 4.135,00 | KRW 3.725,00 | 546,89K |
| 2026-07-29 | KRW 3.990,00 | -7,75 % | KRW 4.325,00 | KRW 4.380,00 | KRW 3.755,00 | 979,41K |
| 2026-07-28 | KRW 4.325,00 | -5,67 % | KRW 4.365,00 | KRW 4.535,00 | KRW 4.220,00 | 433,19K |
| 2026-07-27 | KRW 4.585,00 | +2,46 % | KRW 4.605,00 | KRW 4.695,00 | KRW 4.540,00 | 333,71K |
| 2026-07-24 | KRW 4.475,00 | -2,93 % | KRW 4.530,00 | KRW 4.595,00 | KRW 4.430,00 | 281,60K |
| 2026-07-23 | KRW 4.610,00 | +5,73 % | KRW 4.370,00 | KRW 4.660,00 | KRW 4.370,00 | 406,52K |
| 2026-07-22 | KRW 4.360,00 | -0,11 % | KRW 4.480,00 | KRW 4.590,00 | KRW 4.345,00 | 359,04K |
| 2026-07-21 | KRW 4.365,00 | +2,83 % | KRW 4.245,00 | KRW 4.425,00 | KRW 4.150,00 | 437,56K |
| 2026-07-20 | KRW 4.245,00 | -5,03 % | KRW 4.430,00 | KRW 4.435,00 | KRW 4.240,00 | 371,45K |
| 2026-07-16 | KRW 4.470,00 | -3,56 % | KRW 4.635,00 | KRW 4.640,00 | KRW 4.405,00 | 267,30K |
| 2026-07-15 | KRW 4.635,00 | +6,80 % | KRW 4.420,00 | KRW 4.650,00 | KRW 4.420,00 | 344,59K |
| 2026-07-14 | KRW 4.340,00 | -3,45 % | KRW 4.450,00 | KRW 4.535,00 | KRW 4.200,00 | 498,71K |
| 2026-07-13 | KRW 4.495,00 | -4,87 % | KRW 4.705,00 | KRW 4.865,00 | KRW 4.425,00 | 503,82K |
| 2026-07-10 | KRW 4.725,00 | +8,37 % | KRW 4.365,00 | KRW 4.810,00 | KRW 4.365,00 | 526,25K |
| 2026-07-09 | KRW 4.360,00 | -0,80 % | KRW 4.385,00 | KRW 4.570,00 | KRW 4.335,00 | 529,97K |
| 2026-07-08 | KRW 4.395,00 | -5,18 % | KRW 4.575,00 | KRW 4.695,00 | KRW 4.370,00 | 565,46K |
| 2026-07-07 | KRW 4.635,00 | -2,83 % | KRW 4.720,00 | KRW 4.835,00 | KRW 4.500,00 | 522,66K |
| 2026-07-06 | KRW 4.770,00 | -1,75 % | KRW 4.855,00 | KRW 4.955,00 | KRW 4.700,00 | 497,66K |
| 2026-07-03 | KRW 4.855,00 | +3,52 % | KRW 4.815,00 | KRW 4.855,00 | KRW 4.550,00 | 601,14K |
| 2026-07-02 | KRW 4.690,00 | 0,00 % | KRW 4.715,00 | KRW 4.770,00 | KRW 4.535,00 | 553,92K |
| 2026-07-01 | KRW 4.690,00 | -1,05 % | KRW 4.760,00 | KRW 4.910,00 | KRW 4.685,00 | 398,54K |
| 2026-06-30 | KRW 4.740,00 | -2,97 % | KRW 4.845,00 | KRW 4.915,00 | KRW 4.695,00 | 280,02K |
| 2026-06-29 | KRW 4.885,00 | +8,44 % | KRW 4.505,00 | KRW 4.895,00 | KRW 4.480,00 | 540,79K |
| 2026-06-26 | KRW 4.505,00 | -6,54 % | KRW 4.765,00 | KRW 4.775,00 | KRW 4.415,00 | 782,17K |
| 2026-06-25 | KRW 4.820,00 | +1,47 % | KRW 4.750,00 | KRW 4.995,00 | KRW 4.750,00 | 610,80K |
| 2026-06-24 | KRW 4.750,00 | -2,16 % | KRW 4.820,00 | KRW 4.940,00 | KRW 4.670,00 | 703,41K |
| 2026-06-23 | KRW 4.855,00 | -6,45 % | KRW 5.150,00 | KRW 5.240,00 | KRW 4.855,00 | 648,15K |
| 2026-06-22 | KRW 5.190,00 | -2,63 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.070,00 | 455,63K |
| 2026-06-19 | KRW 5.330,00 | -3,79 % | KRW 5.450,00 | KRW 5.510,00 | KRW 5.210,00 | 649,01K |
| 2026-06-18 | KRW 5.540,00 | -4,65 % | KRW 5.700,00 | KRW 5.810,00 | KRW 5.540,00 | 437,99K |
| 2026-06-17 | KRW 5.810,00 | 0,00 % | KRW 5.730,00 | KRW 5.890,00 | KRW 5.670,00 | 403,28K |
| 2026-06-16 | KRW 5.810,00 | +1,75 % | KRW 5.730,00 | KRW 5.890,00 | KRW 5.710,00 | 543,89K |
| 2026-06-15 | KRW 5.710,00 | +4,20 % | KRW 5.610,00 | KRW 5.830,00 | KRW 5.600,00 | 594,07K |
| 2026-06-12 | KRW 5.480,00 | +4,58 % | KRW 5.350,00 | KRW 5.620,00 | KRW 5.290,00 | 821,53K |
| 2026-06-11 | KRW 5.240,00 | +0,77 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.000,00 | 819,71K |
| 2026-06-10 | KRW 5.200,00 | -4,94 % | KRW 5.310,00 | KRW 5.450,00 | KRW 5.050,00 | 2,81K |
| 2026-06-09 | KRW 5.470,00 | +6,01 % | KRW 5.160,00 | KRW 5.660,00 | KRW 5.160,00 | 944,47K |
| 2026-06-08 | KRW 5.160,00 | -7,53 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.090,00 | 1,23M |
| 2026-06-05 | KRW 5.580,00 | -4,94 % | KRW 5.780,00 | KRW 5.920,00 | KRW 5.550,00 | 897,68K |
| 2026-06-04 | KRW 5.870,00 | -1,84 % | KRW 5.890,00 | KRW 6.010,00 | KRW 5.740,00 | 715,56K |
| 2026-06-02 | KRW 5.980,00 | -1,48 % | KRW 5.980,00 | KRW 5.990,00 | KRW 5.620,00 | 1,06M |
| 2026-06-01 | KRW 6.070,00 | -0,65 % | KRW 6.120,00 | KRW 6.310,00 | KRW 5.970,00 | 1,54M |
| 2026-05-29 | KRW 6.110,00 | +3,74 % | KRW 5.980,00 | KRW 6.270,00 | KRW 5.810,00 | 1,23M |
| 2026-05-28 | KRW 5.890,00 | 0,00 % | KRW 5.880,00 | KRW 6.050,00 | KRW 5.680,00 | 1,04M |
| 2026-05-27 | KRW 5.890,00 | -5,76 % | KRW 6.170,00 | KRW 6.250,00 | KRW 5.880,00 | 1,04M |
| 2026-05-26 | KRW 6.250,00 | -0,48 % | KRW 6.360,00 | KRW 6.480,00 | KRW 6.230,00 | 926,22K |
| 2026-05-22 | KRW 6.280,00 | +3,12 % | KRW 6.130,00 | KRW 6.380,00 | KRW 6.090,00 | 851,64K |
| 2026-05-21 | KRW 6.090,00 | +4,46 % | KRW 6.120,00 | KRW 6.300,00 | KRW 6.060,00 | 1,08M |