WELKEEPS HITECH CO.,LTD 043590
KRX · Südkorea · Elektronische Technologie
KRW 1.645,00-24,00 (-1,44 %)
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 1.645,00 | -1,44 % | KRW 1.688,00 | KRW 1.692,00 | KRW 1.641,00 | 11,98K |
| 2026-10-01 | KRW 1.669,00 | +1,15 % | KRW 1.666,00 | KRW 1.706,00 | KRW 1.634,00 | 11,84K |
| 2026-09-30 | KRW 1.650,00 | -3,51 % | KRW 1.765,00 | KRW 1.765,00 | KRW 1.635,00 | 20,73K |
| 2026-09-29 | KRW 1.710,00 | -1,10 % | KRW 1.718,00 | KRW 1.750,00 | KRW 1.669,00 | 21,90K |
| 2026-09-28 | KRW 1.729,00 | +0,70 % | KRW 1.717,00 | KRW 1.755,00 | KRW 1.681,00 | 17,87K |
| 2026-09-23 | KRW 1.717,00 | +3,50 % | KRW 1.625,00 | KRW 1.720,00 | KRW 1.620,00 | 47,49K |
| 2026-09-22 | KRW 1.659,00 | +5,33 % | KRW 1.562,00 | KRW 1.660,00 | KRW 1.551,00 | 75,63K |
| 2026-09-21 | KRW 1.575,00 | +2,07 % | KRW 1.580,00 | KRW 1.590,00 | KRW 1.549,00 | 20,94K |
| 2026-09-18 | KRW 1.543,00 | +0,92 % | KRW 1.529,00 | KRW 1.552,00 | KRW 1.512,00 | 20,47K |
| 2026-09-17 | KRW 1.529,00 | +1,93 % | KRW 1.550,00 | KRW 1.552,00 | KRW 1.483,00 | 19,30K |
| 2026-09-16 | KRW 1.500,00 | +1,42 % | KRW 1.479,00 | KRW 1.530,00 | KRW 1.470,00 | 23,39K |
| 2026-09-15 | KRW 1.479,00 | -1,07 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.456,00 | 2,60K |
| 2026-09-14 | KRW 1.495,00 | -1,19 % | KRW 1.503,00 | KRW 1.513,00 | KRW 1.479,00 | 6,40K |
| 2026-09-11 | KRW 1.513,00 | +0,20 % | KRW 1.510,00 | KRW 1.519,00 | KRW 1.497,00 | 11,75K |
| 2026-09-10 | KRW 1.510,00 | +3,28 % | KRW 1.420,00 | KRW 1.524,00 | KRW 1.420,00 | 50,38K |
| 2026-09-09 | KRW 1.462,00 | -0,07 % | KRW 1.449,00 | KRW 1.463,00 | KRW 1.419,00 | 16,69K |
| 2026-09-08 | KRW 1.463,00 | -0,88 % | KRW 1.476,00 | KRW 1.476,00 | KRW 1.420,00 | 12,31K |
| 2026-09-07 | KRW 1.476,00 | -0,87 % | KRW 1.477,00 | KRW 1.489,00 | KRW 1.448,00 | 15,32K |
| 2026-09-04 | KRW 1.489,00 | +1,09 % | KRW 1.461,00 | KRW 1.501,00 | KRW 1.440,00 | 15,80K |
| 2026-09-03 | KRW 1.473,00 | -0,20 % | KRW 1.461,00 | KRW 1.494,00 | KRW 1.440,00 | 12,21K |
| 2026-09-02 | KRW 1.476,00 | +1,10 % | KRW 1.402,00 | KRW 1.477,00 | KRW 1.380,00 | 24,02K |
| 2026-09-01 | KRW 1.460,00 | 0,00 % | KRW 1.444,00 | KRW 1.460,00 | KRW 1.416,00 | 7,21K |
| 2026-08-31 | KRW 1.460,00 | -1,08 % | KRW 1.476,00 | KRW 1.477,00 | KRW 1.395,00 | 20,69K |
| 2026-08-28 | KRW 1.476,00 | +1,79 % | KRW 1.441,00 | KRW 1.500,00 | KRW 1.427,00 | 12,03K |
| 2026-08-27 | KRW 1.450,00 | -1,69 % | KRW 1.432,00 | KRW 1.462,00 | KRW 1.408,00 | 14,17K |
| 2026-08-26 | KRW 1.475,00 | 0,00 % | KRW 1.432,00 | KRW 1.500,00 | KRW 1.409,00 | 28,87K |
| 2026-08-25 | KRW 1.475,00 | 0,00 % | KRW 1.430,00 | KRW 1.478,00 | KRW 1.353,00 | 34,41K |
| 2026-08-24 | KRW 1.475,00 | +0,96 % | KRW 1.461,00 | KRW 1.480,00 | KRW 1.411,00 | 176,01K |
| 2026-08-21 | KRW 1.461,00 | +1,53 % | KRW 1.354,00 | KRW 1.476,00 | KRW 1.345,00 | 310,83K |
| 2026-08-20 | KRW 1.439,00 | +12,42 % | KRW 1.269,00 | KRW 1.439,00 | KRW 1.245,00 | 158,96K |
| 2026-08-19 | KRW 1.280,00 | -1,39 % | KRW 1.287,00 | KRW 1.333,00 | KRW 1.251,00 | 34,31K |
| 2026-08-18 | KRW 1.298,00 | +3,84 % | KRW 1.245,00 | KRW 1.300,00 | KRW 1.190,00 | 34,05K |
| 2026-08-14 | KRW 1.250,00 | -0,40 % | KRW 1.264,00 | KRW 1.299,00 | KRW 1.196,00 | 50,27K |
| 2026-08-13 | KRW 1.255,00 | +8,94 % | KRW 1.187,00 | KRW 1.415,00 | KRW 1.187,00 | 272,26K |
| 2026-08-12 | KRW 1.152,00 | -4,40 % | KRW 1.205,00 | KRW 1.265,00 | KRW 1.144,00 | 15,93K |
| 2026-08-11 | KRW 1.205,00 | +3,26 % | KRW 1.157,00 | KRW 1.270,00 | KRW 1.141,00 | 25,95K |
| 2026-08-10 | KRW 1.167,00 | +4,20 % | KRW 1.120,00 | KRW 1.216,00 | KRW 1.120,00 | 25,19K |
| 2026-08-07 | KRW 1.120,00 | -3,86 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.104,00 | 13,33K |
| 2026-08-06 | KRW 1.165,00 | +1,48 % | KRW 1.148,00 | KRW 1.199,00 | KRW 1.041,00 | 28,42K |
| 2026-08-05 | KRW 1.148,00 | +3,14 % | KRW 1.102,00 | KRW 1.179,00 | KRW 1.102,00 | 44,38K |
| 2026-08-04 | KRW 1.113,00 | +11,41 % | KRW 999,00 | KRW 1.114,00 | KRW 998,00 | 82,66K |
| 2026-08-03 | KRW 999,00 | -2,92 % | KRW 1.025,00 | KRW 1.029,00 | KRW 990,00 | 53,82K |
| 2026-07-31 | KRW 1.029,00 | -1,72 % | KRW 997,00 | KRW 1.081,00 | KRW 997,00 | 34,57K |
| 2026-07-30 | KRW 1.047,00 | +4,60 % | KRW 970,00 | KRW 1.074,00 | KRW 970,00 | 36,58K |
| 2026-07-29 | KRW 1.001,00 | -8,17 % | KRW 1.026,00 | KRW 1.119,00 | KRW 938,00 | 70,22K |
| 2026-07-28 | KRW 1.090,00 | -7,71 % | KRW 1.170,00 | KRW 1.175,00 | KRW 1.051,00 | 61,24K |
| 2026-07-27 | KRW 1.181,00 | -4,91 % | KRW 1.233,00 | KRW 1.233,00 | KRW 1.146,00 | 48,96K |
| 2026-07-24 | KRW 1.242,00 | -0,64 % | KRW 1.228,00 | KRW 1.243,00 | KRW 1.150,00 | 23,30K |
| 2026-07-23 | KRW 1.250,00 | +1,79 % | KRW 1.216,00 | KRW 1.262,00 | KRW 1.132,00 | 83,72K |
| 2026-07-22 | KRW 1.228,00 | -12,91 % | KRW 1.443,00 | KRW 1.443,00 | KRW 1.228,00 | 260,54K |
| 2026-07-21 | KRW 1.410,00 | +13,07 % | KRW 1.246,00 | KRW 1.620,00 | KRW 1.240,00 | 1,32M |
| 2026-07-20 | KRW 1.247,00 | +7,22 % | KRW 1.134,00 | KRW 1.446,00 | KRW 1.108,00 | 296,05K |
| 2026-07-16 | KRW 1.163,00 | +1,93 % | KRW 1.127,00 | KRW 1.220,00 | KRW 1.111,00 | 114,85K |
| 2026-07-15 | KRW 1.141,00 | -10,02 % | KRW 1.221,00 | KRW 1.236,00 | KRW 1.138,00 | 182,16K |
| 2026-07-14 | KRW 1.268,00 | -3,94 % | KRW 1.299,00 | KRW 1.303,00 | KRW 1.111,00 | 120,03K |
| 2026-07-13 | KRW 1.320,00 | -10,51 % | KRW 1.415,00 | KRW 1.449,00 | KRW 1.251,00 | 341,89K |
| 2026-07-10 | KRW 1.475,00 | +23,33 % | KRW 1.313,00 | KRW 1.554,00 | KRW 1.277,00 | 2,42M |
| 2026-07-09 | KRW 1.196,00 | +30,00 % | KRW 915,00 | KRW 1.196,00 | KRW 850,00 | 537,81K |
| 2026-07-08 | KRW 920,00 | +6,73 % | KRW 898,00 | KRW 945,00 | KRW 750,00 | 68,63K |
| 2026-07-07 | KRW 862,00 | -3,15 % | KRW 890,00 | KRW 890,00 | KRW 847,00 | 28,19K |
| 2026-07-06 | KRW 890,00 | +0,34 % | KRW 887,00 | KRW 895,00 | KRW 830,00 | 26,04K |
| 2026-07-03 | KRW 887,00 | +1,49 % | KRW 866,00 | KRW 908,00 | KRW 838,00 | 20,10K |
| 2026-07-02 | KRW 874,00 | +0,23 % | KRW 872,00 | KRW 882,00 | KRW 800,00 | 18,08K |
| 2026-07-01 | KRW 872,00 | +1,99 % | KRW 855,00 | KRW 883,00 | KRW 805,00 | 55,84K |
| 2026-06-30 | KRW 855,00 | 0,00 % | KRW 850,00 | KRW 882,00 | KRW 838,00 | 30,45K |
| 2026-06-29 | KRW 855,00 | -1,72 % | KRW 865,00 | KRW 865,00 | KRW 812,00 | 75,77K |
| 2026-06-26 | KRW 870,00 | -3,23 % | KRW 893,00 | KRW 894,00 | KRW 788,00 | 62,19K |
| 2026-06-25 | KRW 899,00 | -7,42 % | KRW 971,00 | KRW 971,00 | KRW 801,00 | 124,39K |
| 2026-06-24 | KRW 971,00 | -2,12 % | KRW 990,00 | KRW 990,00 | KRW 910,00 | 26,71K |
| 2026-06-23 | KRW 992,00 | -3,69 % | KRW 1.020,00 | KRW 1.020,00 | KRW 920,00 | 61,22K |
| 2026-06-22 | KRW 1.030,00 | -0,96 % | KRW 1.040,00 | KRW 1.050,00 | KRW 950,00 | 65,89K |
| 2026-06-19 | KRW 1.040,00 | -0,67 % | KRW 1.047,00 | KRW 1.047,00 | KRW 997,00 | 14,03K |
| 2026-06-18 | KRW 1.047,00 | +1,06 % | KRW 1.039,00 | KRW 1.058,00 | KRW 1.004,00 | 23,05K |
| 2026-06-17 | KRW 1.036,00 | -0,29 % | KRW 1.038,00 | KRW 1.084,00 | KRW 989,00 | 28,75K |
| 2026-06-16 | KRW 1.039,00 | +4,21 % | KRW 1.019,00 | KRW 1.050,00 | KRW 965,00 | 73,71K |
| 2026-06-15 | KRW 997,00 | 0,00 % | KRW 997,00 | KRW 1.039,00 | KRW 972,00 | 58,28K |
| 2026-06-12 | KRW 997,00 | -0,10 % | KRW 1.006,00 | KRW 1.023,00 | KRW 975,00 | 28,41K |
| 2026-06-11 | KRW 998,00 | -2,16 % | KRW 1.040,00 | KRW 1.040,00 | KRW 968,00 | 46,12K |
| 2026-06-10 | KRW 1.020,00 | +2,00 % | KRW 1.000,00 | KRW 1.033,00 | KRW 932,00 | 55,55K |
| 2026-06-09 | KRW 1.000,00 | +2,04 % | KRW 1.000,00 | KRW 1.087,00 | KRW 950,00 | 90,40K |
| 2026-06-08 | KRW 980,00 | -2,97 % | KRW 978,00 | KRW 1.010,00 | KRW 940,00 | 55,66K |
| 2026-06-05 | KRW 1.010,00 | -1,27 % | KRW 1.023,00 | KRW 1.044,00 | KRW 971,00 | 40,27K |
| 2026-06-04 | KRW 1.023,00 | +0,59 % | KRW 1.017,00 | KRW 1.064,00 | KRW 975,00 | 99,90K |
| 2026-06-02 | KRW 1.017,00 | -3,14 % | KRW 1.050,00 | KRW 1.100,00 | KRW 932,00 | 120,82K |
| 2026-06-01 | KRW 1.050,00 | -7,41 % | KRW 1.146,00 | KRW 1.157,00 | KRW 986,00 | 186,02K |
| 2026-05-29 | KRW 1.134,00 | -1,48 % | KRW 1.144,00 | KRW 1.260,00 | KRW 1.030,00 | 344,16K |
| 2026-05-28 | KRW 1.151,00 | -1,03 % | KRW 1.112,00 | KRW 1.504,00 | KRW 1.088,00 | 3,35M |
| 2026-05-27 | KRW 1.163,00 | -4,59 % | KRW 1.217,00 | KRW 1.217,00 | KRW 1.108,00 | 93,27K |
| 2026-05-26 | KRW 1.219,00 | -1,30 % | KRW 1.243,00 | KRW 1.273,00 | KRW 1.135,00 | 241,32K |
| 2026-05-22 | KRW 1.235,00 | -22,33 % | KRW 1.315,00 | KRW 1.339,00 | KRW 1.200,00 | 801,33K |