Winix Inc. 044340
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.850,00+85,00 (+3,07 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.765,00 | +0,91 % | KRW 2.740,00 | KRW 2.805,00 | KRW 2.700,00 | 73,94K |
| 2026-09-30 | KRW 2.740,00 | +0,92 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.655,00 | 33,52K |
| 2026-09-29 | KRW 2.715,00 | -2,51 % | KRW 2.815,00 | KRW 2.820,00 | KRW 2.640,00 | 47,86K |
| 2026-09-28 | KRW 2.785,00 | +2,20 % | KRW 2.760,00 | KRW 2.915,00 | KRW 2.730,00 | 64,07K |
| 2026-09-23 | KRW 2.725,00 | -1,80 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.725,00 | 62,47K |
| 2026-09-22 | KRW 2.775,00 | +0,54 % | KRW 2.830,00 | KRW 2.895,00 | KRW 2.770,00 | 65,48K |
| 2026-09-21 | KRW 2.760,00 | -2,99 % | KRW 2.850,00 | KRW 2.860,00 | KRW 2.750,00 | 64,29K |
| 2026-09-18 | KRW 2.845,00 | -3,56 % | KRW 2.955,00 | KRW 2.985,00 | KRW 2.840,00 | 78,86K |
| 2026-09-17 | KRW 2.950,00 | +1,37 % | KRW 2.900,00 | KRW 2.955,00 | KRW 2.875,00 | 65,61K |
| 2026-09-16 | KRW 2.910,00 | -1,85 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.875,00 | 68,91K |
| 2026-09-15 | KRW 2.965,00 | -1,98 % | KRW 3.025,00 | KRW 3.035,00 | KRW 2.945,00 | 82,30K |
| 2026-09-14 | KRW 3.025,00 | -1,79 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.000,00 | 64,06K |
| 2026-09-11 | KRW 3.080,00 | -2,38 % | KRW 3.155,00 | KRW 3.165,00 | KRW 3.065,00 | 58,11K |
| 2026-09-10 | KRW 3.155,00 | +0,64 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.060,00 | 99,52K |
| 2026-09-09 | KRW 3.135,00 | -2,94 % | KRW 3.230,00 | KRW 3.260,00 | KRW 3.135,00 | 96,95K |
| 2026-09-08 | KRW 3.230,00 | -1,22 % | KRW 3.270,00 | KRW 3.315,00 | KRW 3.230,00 | 61,81K |
| 2026-09-07 | KRW 3.270,00 | -1,95 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.250,00 | 70,83K |
| 2026-09-04 | KRW 3.335,00 | +1,06 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.315,00 | 77,75K |
| 2026-09-03 | KRW 3.300,00 | -0,75 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.255,00 | 51,03K |
| 2026-09-02 | KRW 3.325,00 | -2,21 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.210,00 | 87,10K |
| 2026-09-01 | KRW 3.400,00 | -1,16 % | KRW 3.410,00 | KRW 3.425,00 | KRW 3.330,00 | 68,56K |
| 2026-08-31 | KRW 3.440,00 | -1,57 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.350,00 | 58,16K |
| 2026-08-28 | KRW 3.495,00 | +0,58 % | KRW 3.480,00 | KRW 3.505,00 | KRW 3.395,00 | 101,52K |
| 2026-08-27 | KRW 3.475,00 | -1,42 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.455,00 | 84,93K |
| 2026-08-26 | KRW 3.525,00 | 0,00 % | KRW 3.580,00 | KRW 3.585,00 | KRW 3.420,00 | 109,35K |
| 2026-08-25 | KRW 3.525,00 | +1,00 % | KRW 3.490,00 | KRW 3.530,00 | KRW 3.375,00 | 103,94K |
| 2026-08-24 | KRW 3.490,00 | -1,13 % | KRW 3.550,00 | KRW 3.695,00 | KRW 3.380,00 | 135,31K |
| 2026-08-21 | KRW 3.530,00 | -4,47 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.510,00 | 155,38K |
| 2026-08-20 | KRW 3.695,00 | -2,12 % | KRW 3.775,00 | KRW 3.865,00 | KRW 3.625,00 | 204,82K |
| 2026-08-19 | KRW 3.775,00 | -5,86 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.775,00 | 271,87K |
| 2026-08-18 | KRW 4.010,00 | -4,75 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.005,00 | 362,66K |
| 2026-08-14 | KRW 4.210,00 | +5,12 % | KRW 4.010,00 | KRW 4.650,00 | KRW 4.010,00 | 1,61M |
| 2026-08-13 | KRW 4.005,00 | -6,64 % | KRW 4.320,00 | KRW 4.330,00 | KRW 4.005,00 | 459,07K |
| 2026-08-12 | KRW 4.290,00 | -4,13 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.250,00 | 438,89K |
| 2026-08-11 | KRW 4.475,00 | +0,79 % | KRW 4.490,00 | KRW 4.545,00 | KRW 4.210,00 | 550,17K |
| 2026-08-10 | KRW 4.440,00 | -6,33 % | KRW 4.435,00 | KRW 4.460,00 | KRW 4.075,00 | 1,08M |
| 2026-08-07 | KRW 4.740,00 | -7,42 % | KRW 5.100,00 | KRW 5.140,00 | KRW 4.675,00 | 916,92K |
| 2026-08-06 | KRW 5.120,00 | -11,72 % | KRW 5.960,00 | KRW 6.030,00 | KRW 5.110,00 | 2,71M |
| 2026-08-05 | KRW 5.800,00 | -0,68 % | KRW 5.750,00 | KRW 5.900,00 | KRW 5.540,00 | 2,07M |
| 2026-08-04 | KRW 5.840,00 | -0,34 % | KRW 6.050,00 | KRW 6.600,00 | KRW 5.650,00 | 10,52M |
| 2026-08-03 | KRW 5.860,00 | +21,45 % | KRW 5.300,00 | KRW 6.270,00 | KRW 5.270,00 | 8,58M |
| 2026-07-31 | KRW 4.825,00 | +10,92 % | KRW 4.275,00 | KRW 5.150,00 | KRW 4.110,00 | 4,28M |
| 2026-07-30 | KRW 4.350,00 | -3,12 % | KRW 4.775,00 | KRW 4.905,00 | KRW 4.080,00 | 3,63M |
| 2026-07-29 | KRW 4.490,00 | -15,12 % | KRW 5.300,00 | KRW 5.350,00 | KRW 4.110,00 | 2,47M |
| 2026-07-28 | KRW 5.290,00 | -2,04 % | KRW 5.750,00 | KRW 6.320,00 | KRW 4.995,00 | 8,32M |
| 2026-07-27 | KRW 5.400,00 | +10,09 % | KRW 5.450,00 | KRW 6.230,00 | KRW 5.150,00 | 14,99M |
| 2026-07-24 | KRW 4.905,00 | +29,93 % | KRW 3.775,00 | KRW 4.905,00 | KRW 3.755,00 | 6,18M |
| 2026-07-23 | KRW 3.775,00 | -1,95 % | KRW 3.825,00 | KRW 3.910,00 | KRW 3.605,00 | 358,98K |
| 2026-07-22 | KRW 3.850,00 | -6,89 % | KRW 4.135,00 | KRW 4.175,00 | KRW 3.800,00 | 466,45K |
| 2026-07-21 | KRW 4.135,00 | -9,52 % | KRW 4.570,00 | KRW 4.620,00 | KRW 4.080,00 | 610,76K |
| 2026-07-20 | KRW 4.570,00 | -9,50 % | KRW 5.030,00 | KRW 5.370,00 | KRW 4.480,00 | 1,48M |
| 2026-07-16 | KRW 5.050,00 | -6,65 % | KRW 5.550,00 | KRW 6.100,00 | KRW 5.040,00 | 5,74M |
| 2026-07-15 | KRW 5.410,00 | +15,85 % | KRW 4.880,00 | KRW 5.900,00 | KRW 4.595,00 | 9,21M |
| 2026-07-14 | KRW 4.670,00 | +5,06 % | KRW 5.110,00 | KRW 5.750,00 | KRW 4.340,00 | 7,36M |
| 2026-07-13 | KRW 4.445,00 | +29,97 % | KRW 3.560,00 | KRW 4.445,00 | KRW 3.540,00 | 1,44M |
| 2026-07-10 | KRW 3.420,00 | +10,32 % | KRW 3.390,00 | KRW 3.435,00 | KRW 3.190,00 | 51,08K |
| 2026-07-09 | KRW 3.100,00 | -6,06 % | KRW 3.210,00 | KRW 3.535,00 | KRW 3.100,00 | 70,50K |
| 2026-07-08 | KRW 3.300,00 | -7,04 % | KRW 3.570,00 | KRW 3.575,00 | KRW 3.230,00 | 95,06K |
| 2026-07-07 | KRW 3.550,00 | -14,04 % | KRW 4.015,00 | KRW 4.415,00 | KRW 3.550,00 | 580,35K |
| 2026-07-06 | KRW 4.130,00 | +15,04 % | KRW 3.590,00 | KRW 4.650,00 | KRW 3.590,00 | 2,80M |
| 2026-07-03 | KRW 3.590,00 | +2,87 % | KRW 3.490,00 | KRW 4.055,00 | KRW 3.445,00 | 310,15K |
| 2026-07-02 | KRW 3.490,00 | +1,60 % | KRW 3.400,00 | KRW 3.570,00 | KRW 3.365,00 | 25,81K |
| 2026-07-01 | KRW 3.435,00 | +3,78 % | KRW 3.340,00 | KRW 3.470,00 | KRW 3.280,00 | 7,45K |
| 2026-06-30 | KRW 3.310,00 | -4,47 % | KRW 3.485,00 | KRW 3.675,00 | KRW 3.285,00 | 18,53K |
| 2026-06-29 | KRW 3.465,00 | +10,53 % | KRW 3.135,00 | KRW 3.465,00 | KRW 3.135,00 | 42,31K |
| 2026-06-26 | KRW 3.135,00 | -5,71 % | KRW 3.330,00 | KRW 3.350,00 | KRW 3.100,00 | 38,02K |
| 2026-06-25 | KRW 3.325,00 | -3,62 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.290,00 | 28,98K |
| 2026-06-24 | KRW 3.450,00 | -1,43 % | KRW 3.500,00 | KRW 3.570,00 | KRW 3.405,00 | 16,76K |
| 2026-06-23 | KRW 3.500,00 | -5,41 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.475,00 | 24,32K |
| 2026-06-22 | KRW 3.700,00 | -2,25 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.640,00 | 11,67K |
| 2026-06-19 | KRW 3.785,00 | -4,78 % | KRW 3.975,00 | KRW 3.995,00 | KRW 3.685,00 | 15,89K |
| 2026-06-18 | KRW 3.975,00 | -3,87 % | KRW 4.135,00 | KRW 4.145,00 | KRW 3.945,00 | 18,09K |
| 2026-06-17 | KRW 4.135,00 | +2,73 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.030,00 | 18,46K |
| 2026-06-16 | KRW 4.025,00 | +1,00 % | KRW 3.985,00 | KRW 4.060,00 | KRW 3.950,00 | 21,92K |
| 2026-06-15 | KRW 3.985,00 | +3,64 % | KRW 3.845,00 | KRW 4.000,00 | KRW 3.845,00 | 37,92K |
| 2026-06-12 | KRW 3.845,00 | +6,95 % | KRW 3.615,00 | KRW 3.920,00 | KRW 3.615,00 | 20,90K |
| 2026-06-11 | KRW 3.595,00 | +0,98 % | KRW 3.560,00 | KRW 3.680,00 | KRW 3.505,00 | 21,38K |
| 2026-06-10 | KRW 3.560,00 | -0,84 % | KRW 3.590,00 | KRW 3.630,00 | KRW 3.465,00 | 10 |
| 2026-06-09 | KRW 3.590,00 | +2,57 % | KRW 3.575,00 | KRW 3.710,00 | KRW 3.505,00 | 23,25K |
| 2026-06-08 | KRW 3.500,00 | -8,26 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.500,00 | 60,05K |
| 2026-06-05 | KRW 3.815,00 | -7,96 % | KRW 4.145,00 | KRW 4.235,00 | KRW 3.800,00 | 104,93K |
| 2026-06-04 | KRW 4.145,00 | -5,37 % | KRW 4.380,00 | KRW 4.450,00 | KRW 4.140,00 | 66,01K |
| 2026-06-02 | KRW 4.380,00 | +1,62 % | KRW 4.310,00 | KRW 4.380,00 | KRW 4.110,00 | 46,90K |
| 2026-06-01 | KRW 4.310,00 | -2,82 % | KRW 4.355,00 | KRW 4.540,00 | KRW 4.305,00 | 85,78K |
| 2026-05-29 | KRW 4.435,00 | -2,63 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.400,00 | 39,61K |
| 2026-05-28 | KRW 4.555,00 | +2,13 % | KRW 4.460,00 | KRW 4.555,00 | KRW 4.400,00 | 35,10K |
| 2026-05-27 | KRW 4.460,00 | -3,46 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.455,00 | 57,92K |
| 2026-05-26 | KRW 4.620,00 | -3,55 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.595,00 | 48,69K |
| 2026-05-22 | KRW 4.790,00 | +3,79 % | KRW 4.585,00 | KRW 5.050,00 | KRW 4.585,00 | 30,20K |
| 2026-05-21 | KRW 4.615,00 | -0,22 % | KRW 4.660,00 | KRW 4.745,00 | KRW 4.600,00 | 30,64K |