WOORIRO CO., LTD. 046970
KRX · Südkorea · Elektronische Technologie
KRW 7.410,00-10,00 (-0,13 %)
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 7.410,00 | -0,13 % | KRW 7.430,00 | KRW 7.500,00 | KRW 7.050,00 | 1,01M |
| 2026-09-30 | KRW 7.420,00 | +2,20 % | KRW 7.480,00 | KRW 7.700,00 | KRW 7.250,00 | 1,41M |
| 2026-09-29 | KRW 7.260,00 | -6,08 % | KRW 7.510,00 | KRW 7.580,00 | KRW 7.140,00 | 1,37M |
| 2026-09-28 | KRW 7.730,00 | -2,28 % | KRW 7.930,00 | KRW 8.140,00 | KRW 7.700,00 | 1,98M |
| 2026-09-23 | KRW 7.910,00 | +3,94 % | KRW 7.850,00 | KRW 8.720,00 | KRW 7.730,00 | 11,64M |
| 2026-09-22 | KRW 7.610,00 | -2,69 % | KRW 8.000,00 | KRW 8.200,00 | KRW 7.600,00 | 1,94M |
| 2026-09-21 | KRW 7.820,00 | -3,22 % | KRW 8.250,00 | KRW 8.430,00 | KRW 7.810,00 | 3,28M |
| 2026-09-18 | KRW 8.080,00 | +15,10 % | KRW 7.180,00 | KRW 8.890,00 | KRW 7.150,00 | 19,84M |
| 2026-09-17 | KRW 7.020,00 | -3,04 % | KRW 7.340,00 | KRW 7.380,00 | KRW 6.850,00 | 2,16M |
| 2026-09-16 | KRW 7.240,00 | +1,83 % | KRW 7.030,00 | KRW 7.880,00 | KRW 6.980,00 | 8,52M |
| 2026-09-15 | KRW 7.110,00 | -1,11 % | KRW 7.280,00 | KRW 7.490,00 | KRW 6.770,00 | 4,38M |
| 2026-09-14 | KRW 7.190,00 | 0,00 % | KRW 7.110,00 | KRW 7.950,00 | KRW 6.750,00 | 13,69M |
| 2026-09-11 | KRW 7.190,00 | +7,31 % | KRW 6.530,00 | KRW 8.370,00 | KRW 6.430,00 | 23,42M |
| 2026-09-10 | KRW 6.700,00 | +1,98 % | KRW 6.660,00 | KRW 7.090,00 | KRW 6.400,00 | 12,84M |
| 2026-09-09 | KRW 6.570,00 | +29,84 % | KRW 5.190,00 | KRW 6.570,00 | KRW 5.110,00 | 5,93M |
| 2026-09-08 | KRW 5.060,00 | +4,22 % | KRW 4.925,00 | KRW 5.320,00 | KRW 4.870,00 | 1,45M |
| 2026-09-07 | KRW 4.855,00 | +0,31 % | KRW 4.890,00 | KRW 5.090,00 | KRW 4.825,00 | 538,95K |
| 2026-09-04 | KRW 4.840,00 | +2,54 % | KRW 4.720,00 | KRW 4.845,00 | KRW 4.600,00 | 524,50K |
| 2026-09-03 | KRW 4.720,00 | -4,65 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.655,00 | 553,53K |
| 2026-09-02 | KRW 4.950,00 | -3,70 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.860,00 | 559,44K |
| 2026-09-01 | KRW 5.140,00 | +3,73 % | KRW 4.975,00 | KRW 5.300,00 | KRW 4.785,00 | 1,04M |
| 2026-08-31 | KRW 4.955,00 | -3,03 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.870,00 | 823,46K |
| 2026-08-28 | KRW 5.110,00 | +11,69 % | KRW 4.800,00 | KRW 5.480,00 | KRW 4.585,00 | 4,24M |
| 2026-08-27 | KRW 4.575,00 | +2,01 % | KRW 4.500,00 | KRW 4.755,00 | KRW 4.480,00 | 400,79K |
| 2026-08-26 | KRW 4.485,00 | +3,34 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.300,00 | 245,99K |
| 2026-08-25 | KRW 4.340,00 | +1,40 % | KRW 4.280,00 | KRW 4.400,00 | KRW 4.075,00 | 179,52K |
| 2026-08-24 | KRW 4.280,00 | +1,90 % | KRW 4.280,00 | KRW 4.375,00 | KRW 4.200,00 | 203,92K |
| 2026-08-21 | KRW 4.200,00 | -6,04 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.145,00 | 276,82K |
| 2026-08-20 | KRW 4.470,00 | +0,22 % | KRW 4.480,00 | KRW 4.600,00 | KRW 4.430,00 | 240,15K |
| 2026-08-19 | KRW 4.460,00 | -3,15 % | KRW 4.425,00 | KRW 4.670,00 | KRW 4.295,00 | 240,22K |
| 2026-08-18 | KRW 4.605,00 | -6,12 % | KRW 4.960,00 | KRW 4.980,00 | KRW 4.600,00 | 375,91K |
| 2026-08-14 | KRW 4.905,00 | -2,87 % | KRW 5.100,00 | KRW 5.150,00 | KRW 4.760,00 | 473,75K |
| 2026-08-13 | KRW 5.050,00 | -1,75 % | KRW 5.270,00 | KRW 5.340,00 | KRW 5.010,00 | 807,69K |
| 2026-08-12 | KRW 5.140,00 | +4,90 % | KRW 5.030,00 | KRW 5.240,00 | KRW 4.785,00 | 1,05M |
| 2026-08-11 | KRW 4.900,00 | -2,39 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.600,00 | 769,25K |
| 2026-08-10 | KRW 5.020,00 | +5,35 % | KRW 4.850,00 | KRW 5.260,00 | KRW 4.830,00 | 1,65M |
| 2026-08-07 | KRW 4.765,00 | +3,93 % | KRW 4.700,00 | KRW 4.960,00 | KRW 4.580,00 | 1,31M |
| 2026-08-06 | KRW 4.585,00 | -4,38 % | KRW 4.715,00 | KRW 4.785,00 | KRW 4.440,00 | 835,13K |
| 2026-08-05 | KRW 4.795,00 | +8,24 % | KRW 4.995,00 | KRW 5.160,00 | KRW 4.535,00 | 3,74M |
| 2026-08-04 | KRW 4.430,00 | +10,20 % | KRW 4.175,00 | KRW 4.435,00 | KRW 4.140,00 | 654,88K |
| 2026-08-03 | KRW 4.020,00 | +3,61 % | KRW 3.880,00 | KRW 4.240,00 | KRW 3.805,00 | 871,87K |
| 2026-07-31 | KRW 3.880,00 | +14,45 % | KRW 3.550,00 | KRW 3.905,00 | KRW 3.550,00 | 726,64K |
| 2026-07-30 | KRW 3.390,00 | -3,28 % | KRW 3.425,00 | KRW 3.540,00 | KRW 3.290,00 | 482,83K |
| 2026-07-29 | KRW 3.505,00 | -9,90 % | KRW 3.890,00 | KRW 3.960,00 | KRW 3.205,00 | 799,22K |
| 2026-07-28 | KRW 3.890,00 | -5,70 % | KRW 4.000,00 | KRW 4.100,00 | KRW 3.780,00 | 642,71K |
| 2026-07-27 | KRW 4.125,00 | -0,60 % | KRW 4.225,00 | KRW 4.290,00 | KRW 4.065,00 | 447,71K |
| 2026-07-24 | KRW 4.150,00 | -5,25 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.080,00 | 549,67K |
| 2026-07-23 | KRW 4.380,00 | +1,86 % | KRW 4.430,00 | KRW 4.440,00 | KRW 4.210,00 | 558,10K |
| 2026-07-22 | KRW 4.300,00 | +3,37 % | KRW 4.400,00 | KRW 4.595,00 | KRW 4.300,00 | 725,41K |
| 2026-07-21 | KRW 4.160,00 | +3,10 % | KRW 4.080,00 | KRW 4.250,00 | KRW 3.920,00 | 584,80K |
| 2026-07-20 | KRW 4.035,00 | -9,12 % | KRW 4.300,00 | KRW 4.350,00 | KRW 4.020,00 | 499,04K |
| 2026-07-16 | KRW 4.440,00 | -7,50 % | KRW 4.670,00 | KRW 4.690,00 | KRW 4.420,00 | 491,52K |
| 2026-07-15 | KRW 4.800,00 | +7,74 % | KRW 4.600,00 | KRW 4.880,00 | KRW 4.585,00 | 890,30K |
| 2026-07-14 | KRW 4.455,00 | -0,34 % | KRW 4.450,00 | KRW 4.625,00 | KRW 4.275,00 | 716,75K |
| 2026-07-13 | KRW 4.470,00 | -10,24 % | KRW 4.980,00 | KRW 5.220,00 | KRW 4.447,00 | 1,07M |
| 2026-07-10 | KRW 4.980,00 | +11,53 % | KRW 4.625,00 | KRW 5.550,00 | KRW 4.465,00 | 3,28M |
| 2026-07-09 | KRW 4.465,00 | +1,02 % | KRW 4.420,00 | KRW 4.745,00 | KRW 4.305,00 | 854,74K |
| 2026-07-08 | KRW 4.420,00 | -5,15 % | KRW 4.620,00 | KRW 4.725,00 | KRW 4.380,00 | 660,39K |
| 2026-07-07 | KRW 4.660,00 | -6,05 % | KRW 4.915,00 | KRW 5.000,00 | KRW 4.515,00 | 978,41K |
| 2026-07-06 | KRW 4.960,00 | -5,70 % | KRW 5.260,00 | KRW 5.360,00 | KRW 4.800,00 | 824,43K |
| 2026-07-03 | KRW 5.260,00 | +2,14 % | KRW 5.160,00 | KRW 5.390,00 | KRW 4.855,00 | 842,46K |
| 2026-07-02 | KRW 5.150,00 | -10,90 % | KRW 5.560,00 | KRW 5.620,00 | KRW 5.100,00 | 935,70K |
| 2026-07-01 | KRW 5.780,00 | +6,64 % | KRW 5.450,00 | KRW 5.780,00 | KRW 5.180,00 | 1,05M |
| 2026-06-30 | KRW 5.420,00 | -3,73 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.300,00 | 772,13K |
| 2026-06-29 | KRW 5.630,00 | +7,24 % | KRW 5.250,00 | KRW 5.650,00 | KRW 5.100,00 | 1,06M |
| 2026-06-26 | KRW 5.250,00 | -7,08 % | KRW 5.600,00 | KRW 5.640,00 | KRW 5.040,00 | 1,83M |
| 2026-06-25 | KRW 5.650,00 | -6,61 % | KRW 6.160,00 | KRW 6.430,00 | KRW 5.510,00 | 2,23M |
| 2026-06-24 | KRW 6.050,00 | 0,00 % | KRW 6.070,00 | KRW 6.280,00 | KRW 5.800,00 | 1,99M |
| 2026-06-23 | KRW 6.050,00 | -13,57 % | KRW 7.210,00 | KRW 7.740,00 | KRW 6.050,00 | 4,86M |
| 2026-06-22 | KRW 7.000,00 | -4,76 % | KRW 7.200,00 | KRW 8.220,00 | KRW 6.800,00 | 6,40M |
| 2026-06-19 | KRW 7.350,00 | -9,82 % | KRW 8.990,00 | KRW 9.510,00 | KRW 7.310,00 | 28,49M |
| 2026-06-18 | KRW 8.150,00 | +29,98 % | KRW 6.260,00 | KRW 8.150,00 | KRW 6.000,00 | 9,94M |
| 2026-06-17 | KRW 6.270,00 | -7,79 % | KRW 6.620,00 | KRW 6.780,00 | KRW 6.210,00 | 884,64K |
| 2026-06-16 | KRW 6.800,00 | +3,50 % | KRW 6.700,00 | KRW 7.300,00 | KRW 6.560,00 | 1,59M |
| 2026-06-15 | KRW 6.570,00 | +1,70 % | KRW 6.580,00 | KRW 7.020,00 | KRW 6.300,00 | 741,68K |
| 2026-06-12 | KRW 6.460,00 | +5,90 % | KRW 6.380,00 | KRW 6.810,00 | KRW 6.300,00 | 1,15M |
| 2026-06-11 | KRW 6.100,00 | 0,00 % | KRW 5.820,00 | KRW 6.320,00 | KRW 5.810,00 | 1,03M |
| 2026-06-10 | KRW 6.100,00 | -8,41 % | KRW 6.450,00 | KRW 6.500,00 | KRW 6.000,00 | 1,70K |
| 2026-06-09 | KRW 6.660,00 | +8,47 % | KRW 6.450,00 | KRW 7.270,00 | KRW 6.430,00 | 1,93M |
| 2026-06-08 | KRW 6.140,00 | -6,97 % | KRW 5.670,00 | KRW 6.350,00 | KRW 5.670,00 | 1,14M |
| 2026-06-05 | KRW 6.600,00 | -5,85 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.330,00 | 1,09M |
| 2026-06-04 | KRW 7.010,00 | +6,05 % | KRW 6.850,00 | KRW 7.550,00 | KRW 6.590,00 | 2,05M |
| 2026-06-02 | KRW 6.610,00 | -6,77 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.340,00 | 2,40M |
| 2026-06-01 | KRW 7.090,00 | -8,04 % | KRW 7.710,00 | KRW 7.730,00 | KRW 6.940,00 | 2,09M |
| 2026-05-29 | KRW 7.710,00 | -4,70 % | KRW 8.500,00 | KRW 8.550,00 | KRW 7.500,00 | 2,30M |
| 2026-05-28 | KRW 8.090,00 | -9,81 % | KRW 8.970,00 | KRW 9.010,00 | KRW 7.900,00 | 2,98M |
| 2026-05-27 | KRW 8.970,00 | -13,67 % | KRW 10.080,00 | KRW 10.250,00 | KRW 8.830,00 | 5,31M |
| 2026-05-26 | KRW 10.390,00 | +8,23 % | KRW 10.110,00 | KRW 11.000,00 | KRW 9.740,00 | 15,98M |
| 2026-05-22 | KRW 9.600,00 | +10,85 % | KRW 9.910,00 | KRW 11.140,00 | KRW 9.510,00 | 20,31M |
| 2026-05-21 | KRW 8.660,00 | +3,59 % | KRW 8.640,00 | KRW 8.930,00 | KRW 8.130,00 | 5,32M |