WebCash Corp. 053580
KRX · Südkorea · Technologiedienstleistungen
KRW 7.010,00+10,00 (+0,14 %)
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 7.010,00 | +0,14 % | KRW 6.980,00 | KRW 7.070,00 | KRW 6.950,00 | 15,99K |
| 2026-10-01 | KRW 7.000,00 | -0,28 % | KRW 6.970,00 | KRW 7.100,00 | KRW 6.970,00 | 8,70K |
| 2026-09-30 | KRW 7.020,00 | -1,54 % | KRW 7.130,00 | KRW 7.130,00 | KRW 7.010,00 | 10,81K |
| 2026-09-29 | KRW 7.130,00 | +0,71 % | KRW 7.130,00 | KRW 7.160,00 | KRW 7.000,00 | 12,09K |
| 2026-09-28 | KRW 7.080,00 | +2,31 % | KRW 7.000,00 | KRW 7.130,00 | KRW 6.900,00 | 11,94K |
| 2026-09-23 | KRW 6.920,00 | +0,29 % | KRW 6.900,00 | KRW 6.970,00 | KRW 6.850,00 | 8,74K |
| 2026-09-22 | KRW 6.900,00 | +0,29 % | KRW 6.890,00 | KRW 7.070,00 | KRW 6.890,00 | 7,48K |
| 2026-09-21 | KRW 6.880,00 | -1,29 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.870,00 | 11,23K |
| 2026-09-18 | KRW 6.970,00 | +0,43 % | KRW 6.980,00 | KRW 7.000,00 | KRW 6.880,00 | 4,94K |
| 2026-09-17 | KRW 6.940,00 | +2,06 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.800,00 | 2,33K |
| 2026-09-16 | KRW 6.800,00 | -3,55 % | KRW 6.960,00 | KRW 7.010,00 | KRW 6.760,00 | 20,83K |
| 2026-09-15 | KRW 7.050,00 | -1,12 % | KRW 7.070,00 | KRW 7.110,00 | KRW 6.970,00 | 7,68K |
| 2026-09-14 | KRW 7.130,00 | +1,13 % | KRW 6.990,00 | KRW 7.490,00 | KRW 6.990,00 | 16,58K |
| 2026-09-11 | KRW 7.050,00 | +0,71 % | KRW 7.000,00 | KRW 7.140,00 | KRW 7.000,00 | 2,06K |
| 2026-09-10 | KRW 7.000,00 | -1,27 % | KRW 7.110,00 | KRW 7.110,00 | KRW 7.000,00 | 7,56K |
| 2026-09-09 | KRW 7.090,00 | -0,56 % | KRW 7.130,00 | KRW 7.190,00 | KRW 7.050,00 | 4,25K |
| 2026-09-08 | KRW 7.130,00 | -2,06 % | KRW 7.270,00 | KRW 7.270,00 | KRW 7.130,00 | 6,08K |
| 2026-09-07 | KRW 7.280,00 | +0,69 % | KRW 7.230,00 | KRW 7.320,00 | KRW 7.110,00 | 15,12K |
| 2026-09-04 | KRW 7.230,00 | +3,14 % | KRW 7.000,00 | KRW 7.340,00 | KRW 7.000,00 | 36,40K |
| 2026-09-03 | KRW 7.010,00 | -0,14 % | KRW 7.040,00 | KRW 7.120,00 | KRW 7.000,00 | 9,17K |
| 2026-09-02 | KRW 7.020,00 | -0,14 % | KRW 7.000,00 | KRW 7.090,00 | KRW 6.900,00 | 13,05K |
| 2026-09-01 | KRW 7.030,00 | +0,43 % | KRW 7.000,00 | KRW 7.040,00 | KRW 6.910,00 | 8,14K |
| 2026-08-31 | KRW 7.000,00 | -1,96 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.920,00 | 10,12K |
| 2026-08-28 | KRW 7.140,00 | +0,85 % | KRW 7.080,00 | KRW 7.450,00 | KRW 7.000,00 | 31,56K |
| 2026-08-27 | KRW 7.080,00 | -0,70 % | KRW 7.130,00 | KRW 7.140,00 | KRW 6.970,00 | 7,43K |
| 2026-08-26 | KRW 7.130,00 | +1,42 % | KRW 7.020,00 | KRW 7.220,00 | KRW 6.980,00 | 11,53K |
| 2026-08-25 | KRW 7.030,00 | +1,88 % | KRW 6.870,00 | KRW 7.050,00 | KRW 6.770,00 | 8,89K |
| 2026-08-24 | KRW 6.900,00 | -1,15 % | KRW 7.000,00 | KRW 7.060,00 | KRW 6.850,00 | 19,25K |
| 2026-08-21 | KRW 6.980,00 | -1,97 % | KRW 7.260,00 | KRW 7.420,00 | KRW 6.820,00 | 264,30K |
| 2026-08-20 | KRW 7.120,00 | -0,56 % | KRW 7.110,00 | KRW 7.400,00 | KRW 7.040,00 | 16,52K |
| 2026-08-19 | KRW 7.160,00 | +2,14 % | KRW 7.070,00 | KRW 7.210,00 | KRW 6.960,00 | 26,05K |
| 2026-08-18 | KRW 7.010,00 | -3,84 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.920,00 | 35,19K |
| 2026-08-14 | KRW 7.290,00 | +1,53 % | KRW 7.170,00 | KRW 7.300,00 | KRW 7.170,00 | 27,96K |
| 2026-08-13 | KRW 7.180,00 | +0,42 % | KRW 7.110,00 | KRW 7.230,00 | KRW 7.000,00 | 16,71K |
| 2026-08-12 | KRW 7.150,00 | -0,56 % | KRW 7.190,00 | KRW 7.260,00 | KRW 6.910,00 | 16,65K |
| 2026-08-11 | KRW 7.190,00 | +0,56 % | KRW 7.130,00 | KRW 7.210,00 | KRW 7.060,00 | 21,19K |
| 2026-08-10 | KRW 7.150,00 | +3,47 % | KRW 6.920,00 | KRW 7.150,00 | KRW 6.900,00 | 31,58K |
| 2026-08-07 | KRW 6.910,00 | +0,14 % | KRW 6.920,00 | KRW 6.960,00 | KRW 6.820,00 | 21,83K |
| 2026-08-06 | KRW 6.900,00 | +1,62 % | KRW 6.890,00 | KRW 7.070,00 | KRW 6.810,00 | 57,19K |
| 2026-08-05 | KRW 6.790,00 | +0,89 % | KRW 6.690,00 | KRW 6.900,00 | KRW 6.690,00 | 31,24K |
| 2026-08-04 | KRW 6.730,00 | +2,75 % | KRW 6.480,00 | KRW 6.780,00 | KRW 6.480,00 | 19,55K |
| 2026-08-03 | KRW 6.550,00 | +3,31 % | KRW 6.290,00 | KRW 6.600,00 | KRW 6.290,00 | 28,75K |
| 2026-07-31 | KRW 6.340,00 | +4,11 % | KRW 6.100,00 | KRW 6.450,00 | KRW 6.100,00 | 24,57K |
| 2026-07-30 | KRW 6.090,00 | +2,87 % | KRW 5.810,00 | KRW 6.200,00 | KRW 5.810,00 | 49,03K |
| 2026-07-29 | KRW 5.920,00 | -5,28 % | KRW 6.300,00 | KRW 6.420,00 | KRW 5.890,00 | 61,18K |
| 2026-07-28 | KRW 6.250,00 | -5,30 % | KRW 6.590,00 | KRW 6.610,00 | KRW 6.240,00 | 39,19K |
| 2026-07-27 | KRW 6.600,00 | +0,46 % | KRW 6.560,00 | KRW 6.700,00 | KRW 6.430,00 | 15,10K |
| 2026-07-24 | KRW 6.570,00 | -0,90 % | KRW 6.630,00 | KRW 6.690,00 | KRW 6.410,00 | 27,87K |
| 2026-07-23 | KRW 6.630,00 | +5,41 % | KRW 6.300,00 | KRW 6.900,00 | KRW 6.250,00 | 51,68K |
| 2026-07-22 | KRW 6.290,00 | +3,11 % | KRW 6.110,00 | KRW 6.340,00 | KRW 6.110,00 | 48,91K |
| 2026-07-21 | KRW 6.100,00 | -0,97 % | KRW 6.050,00 | KRW 6.180,00 | KRW 6.020,00 | 29,76K |
| 2026-07-20 | KRW 6.160,00 | -0,48 % | KRW 6.100,00 | KRW 6.390,00 | KRW 6.100,00 | 30,26K |
| 2026-07-16 | KRW 6.190,00 | -1,28 % | KRW 6.200,00 | KRW 6.440,00 | KRW 6.100,00 | 31,00K |
| 2026-07-15 | KRW 6.270,00 | +3,81 % | KRW 6.000,00 | KRW 6.310,00 | KRW 6.000,00 | 8,88K |
| 2026-07-14 | KRW 6.040,00 | -0,98 % | KRW 6.040,00 | KRW 6.170,00 | KRW 5.980,00 | 28,56K |
| 2026-07-13 | KRW 6.100,00 | -2,71 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.090,00 | 20,52K |
| 2026-07-10 | KRW 6.270,00 | +4,50 % | KRW 5.870,00 | KRW 6.330,00 | KRW 5.870,00 | 15,79K |
| 2026-07-09 | KRW 6.000,00 | -0,83 % | KRW 5.860,00 | KRW 6.190,00 | KRW 5.860,00 | 25,60K |
| 2026-07-08 | KRW 6.050,00 | -2,58 % | KRW 6.070,00 | KRW 6.350,00 | KRW 6.030,00 | 40,15K |
| 2026-07-07 | KRW 6.210,00 | -1,27 % | KRW 6.240,00 | KRW 6.450,00 | KRW 6.160,00 | 27,77K |
| 2026-07-06 | KRW 6.290,00 | -1,72 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.250,00 | 18,97K |
| 2026-07-03 | KRW 6.400,00 | +3,73 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.100,00 | 17,97K |
| 2026-07-02 | KRW 6.170,00 | -4,19 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.170,00 | 39,91K |
| 2026-07-01 | KRW 6.440,00 | +1,10 % | KRW 6.360,00 | KRW 6.530,00 | KRW 6.320,00 | 17,13K |
| 2026-06-30 | KRW 6.370,00 | -0,16 % | KRW 6.230,00 | KRW 6.560,00 | KRW 6.230,00 | 32,81K |
| 2026-06-29 | KRW 6.380,00 | +8,14 % | KRW 5.860,00 | KRW 6.440,00 | KRW 5.860,00 | 26,60K |
| 2026-06-26 | KRW 5.900,00 | -2,96 % | KRW 6.020,00 | KRW 6.090,00 | KRW 5.800,00 | 58,43K |
| 2026-06-25 | KRW 6.080,00 | +4,11 % | KRW 5.850,00 | KRW 6.640,00 | KRW 5.780,00 | 86,35K |
| 2026-06-24 | KRW 5.840,00 | -0,17 % | KRW 5.810,00 | KRW 6.200,00 | KRW 5.700,00 | 32,41K |
| 2026-06-23 | KRW 5.850,00 | -5,03 % | KRW 5.900,00 | KRW 6.140,00 | KRW 5.850,00 | 77,65K |
| 2026-06-22 | KRW 6.160,00 | -2,69 % | KRW 6.170,00 | KRW 6.340,00 | KRW 6.100,00 | 39,72K |
| 2026-06-19 | KRW 6.330,00 | -2,31 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.170,00 | 36,10K |
| 2026-06-18 | KRW 6.480,00 | -3,71 % | KRW 6.690,00 | KRW 6.700,00 | KRW 6.470,00 | 22,41K |
| 2026-06-17 | KRW 6.730,00 | +1,51 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.550,00 | 21,35K |
| 2026-06-16 | KRW 6.630,00 | -1,78 % | KRW 6.700,00 | KRW 6.770,00 | KRW 6.580,00 | 21,90K |
| 2026-06-15 | KRW 6.750,00 | +2,27 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.650,00 | 25,06K |
| 2026-06-12 | KRW 6.600,00 | -0,60 % | KRW 6.710,00 | KRW 6.820,00 | KRW 6.570,00 | 16,28K |
| 2026-06-11 | KRW 6.640,00 | +1,37 % | KRW 6.490,00 | KRW 6.650,00 | KRW 6.360,00 | 10,70K |
| 2026-06-10 | KRW 6.550,00 | -1,50 % | KRW 6.640,00 | KRW 6.900,00 | KRW 6.450,00 | 31 |
| 2026-06-09 | KRW 6.650,00 | +5,39 % | KRW 6.270,00 | KRW 6.700,00 | KRW 6.270,00 | 29,34K |
| 2026-06-08 | KRW 6.310,00 | -7,75 % | KRW 6.660,00 | KRW 6.800,00 | KRW 6.300,00 | 61,44K |
| 2026-06-05 | KRW 6.840,00 | -0,15 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.660,00 | 47,69K |
| 2026-06-04 | KRW 6.850,00 | -2,56 % | KRW 6.800,00 | KRW 7.040,00 | KRW 6.800,00 | 36,08K |
| 2026-06-02 | KRW 7.030,00 | -0,14 % | KRW 6.810,00 | KRW 7.030,00 | KRW 6.800,00 | 100,45K |
| 2026-06-01 | KRW 7.040,00 | -1,81 % | KRW 7.800,00 | KRW 7.800,00 | KRW 6.820,00 | 62,19K |
| 2026-05-29 | KRW 7.170,00 | -3,63 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.120,00 | 15,40K |
| 2026-05-28 | KRW 7.440,00 | +0,13 % | KRW 7.440,00 | KRW 7.580,00 | KRW 7.120,00 | 31,64K |
| 2026-05-27 | KRW 7.430,00 | -4,87 % | KRW 7.820,00 | KRW 7.820,00 | KRW 7.410,00 | 104,67K |
| 2026-05-26 | KRW 7.810,00 | -4,41 % | KRW 8.180,00 | KRW 8.190,00 | KRW 7.770,00 | 41,83K |
| 2026-05-22 | KRW 8.170,00 | +2,25 % | KRW 7.990,00 | KRW 8.190,00 | KRW 7.960,00 | 14,02K |