Coweaver Co., Ltd. 056360
KRX · Südkorea · Elektronische Technologie
KRW 6.620,00+400,00 (+6,43 %)
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 6.620,00 | +6,43 % | KRW 6.330,00 | KRW 6.880,00 | KRW 6.290,00 | 259,81K |
| 2026-10-01 | KRW 6.220,00 | +1,97 % | KRW 6.080,00 | KRW 6.270,00 | KRW 5.970,00 | 95,14K |
| 2026-09-30 | KRW 6.100,00 | +1,33 % | KRW 6.100,00 | KRW 6.420,00 | KRW 6.050,00 | 111,52K |
| 2026-09-29 | KRW 6.020,00 | -5,35 % | KRW 6.340,00 | KRW 6.340,00 | KRW 5.960,00 | 133,84K |
| 2026-09-28 | KRW 6.360,00 | -0,16 % | KRW 6.320,00 | KRW 6.920,00 | KRW 6.120,00 | 480,43K |
| 2026-09-23 | KRW 6.370,00 | +9,26 % | KRW 5.920,00 | KRW 6.400,00 | KRW 5.920,00 | 419,16K |
| 2026-09-22 | KRW 5.830,00 | -1,85 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.770,00 | 69,82K |
| 2026-09-21 | KRW 5.940,00 | -4,19 % | KRW 6.260,00 | KRW 6.350,00 | KRW 5.830,00 | 178,80K |
| 2026-09-18 | KRW 6.200,00 | +5,08 % | KRW 6.020,00 | KRW 6.390,00 | KRW 5.960,00 | 368,66K |
| 2026-09-17 | KRW 5.900,00 | +1,37 % | KRW 5.910,00 | KRW 6.140,00 | KRW 5.780,00 | 147,90K |
| 2026-09-16 | KRW 5.820,00 | +1,22 % | KRW 5.770,00 | KRW 6.340,00 | KRW 5.680,00 | 446,41K |
| 2026-09-15 | KRW 5.750,00 | -1,71 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.550,00 | 208,20K |
| 2026-09-14 | KRW 5.850,00 | +8,33 % | KRW 5.400,00 | KRW 6.050,00 | KRW 5.290,00 | 346,20K |
| 2026-09-11 | KRW 5.400,00 | +2,86 % | KRW 5.240,00 | KRW 5.770,00 | KRW 5.160,00 | 214,97K |
| 2026-09-10 | KRW 5.250,00 | -0,76 % | KRW 5.300,00 | KRW 5.310,00 | KRW 5.100,00 | 41,26K |
| 2026-09-09 | KRW 5.290,00 | +5,59 % | KRW 5.090,00 | KRW 5.500,00 | KRW 5.020,00 | 217,66K |
| 2026-09-08 | KRW 5.010,00 | -2,15 % | KRW 5.180,00 | KRW 5.210,00 | KRW 5.010,00 | 51,67K |
| 2026-09-07 | KRW 5.120,00 | -0,97 % | KRW 5.190,00 | KRW 5.210,00 | KRW 5.060,00 | 25,13K |
| 2026-09-04 | KRW 5.170,00 | +0,58 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.070,00 | 26,49K |
| 2026-09-03 | KRW 5.140,00 | -0,58 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.010,00 | 22,25K |
| 2026-09-02 | KRW 5.170,00 | -2,82 % | KRW 5.180,00 | KRW 5.220,00 | KRW 5.100,00 | 17,60K |
| 2026-09-01 | KRW 5.320,00 | -1,12 % | KRW 5.320,00 | KRW 5.410,00 | KRW 5.170,00 | 26,57K |
| 2026-08-31 | KRW 5.380,00 | -0,92 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.200,00 | 27,15K |
| 2026-08-28 | KRW 5.430,00 | +1,50 % | KRW 5.350,00 | KRW 5.490,00 | KRW 5.230,00 | 22,65K |
| 2026-08-27 | KRW 5.350,00 | -0,56 % | KRW 5.390,00 | KRW 5.640,00 | KRW 5.110,00 | 61,29K |
| 2026-08-26 | KRW 5.380,00 | 0,00 % | KRW 5.370,00 | KRW 5.390,00 | KRW 5.180,00 | 26,41K |
| 2026-08-25 | KRW 5.380,00 | +4,26 % | KRW 5.160,00 | KRW 5.390,00 | KRW 4.910,00 | 33,54K |
| 2026-08-24 | KRW 5.160,00 | -1,71 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.120,00 | 27,68K |
| 2026-08-21 | KRW 5.250,00 | -1,32 % | KRW 5.330,00 | KRW 5.330,00 | KRW 4.990,00 | 33,47K |
| 2026-08-20 | KRW 5.320,00 | 0,00 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.320,00 | 21,72K |
| 2026-08-19 | KRW 5.320,00 | -6,01 % | KRW 5.340,00 | KRW 5.630,00 | KRW 5.270,00 | 59,59K |
| 2026-08-18 | KRW 5.660,00 | -5,51 % | KRW 5.990,00 | KRW 6.100,00 | KRW 5.530,00 | 129,13K |
| 2026-08-14 | KRW 5.990,00 | -1,64 % | KRW 6.030,00 | KRW 6.140,00 | KRW 5.810,00 | 127,59K |
| 2026-08-13 | KRW 6.090,00 | -2,72 % | KRW 6.500,00 | KRW 6.550,00 | KRW 6.090,00 | 65,80K |
| 2026-08-12 | KRW 6.260,00 | +1,29 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.130,00 | 28,04K |
| 2026-08-11 | KRW 6.180,00 | -2,52 % | KRW 6.270,00 | KRW 6.370,00 | KRW 6.050,00 | 42,99K |
| 2026-08-10 | KRW 6.340,00 | +10,65 % | KRW 5.740,00 | KRW 6.520,00 | KRW 5.730,00 | 184,83K |
| 2026-08-07 | KRW 5.730,00 | -0,69 % | KRW 5.770,00 | KRW 6.010,00 | KRW 5.640,00 | 44,66K |
| 2026-08-06 | KRW 5.770,00 | -3,19 % | KRW 5.850,00 | KRW 6.100,00 | KRW 5.550,00 | 89,16K |
| 2026-08-05 | KRW 5.960,00 | +4,93 % | KRW 6.040,00 | KRW 6.200,00 | KRW 5.800,00 | 165,86K |
| 2026-08-04 | KRW 5.680,00 | +6,37 % | KRW 5.250,00 | KRW 5.680,00 | KRW 5.250,00 | 69,36K |
| 2026-08-03 | KRW 5.340,00 | +5,95 % | KRW 5.010,00 | KRW 5.510,00 | KRW 4.900,00 | 111,26K |
| 2026-07-31 | KRW 5.040,00 | +9,09 % | KRW 4.710,00 | KRW 5.040,00 | KRW 4.710,00 | 114,59K |
| 2026-07-30 | KRW 4.620,00 | +3,13 % | KRW 4.385,00 | KRW 4.890,00 | KRW 4.295,00 | 142,53K |
| 2026-07-29 | KRW 4.480,00 | -0,22 % | KRW 4.510,00 | KRW 4.600,00 | KRW 4.075,00 | 106,92K |
| 2026-07-28 | KRW 4.490,00 | -7,80 % | KRW 4.875,00 | KRW 5.000,00 | KRW 4.450,00 | 70,56K |
| 2026-07-27 | KRW 4.870,00 | -0,31 % | KRW 4.895,00 | KRW 5.050,00 | KRW 4.815,00 | 19,64K |
| 2026-07-24 | KRW 4.885,00 | -3,46 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.790,00 | 43,13K |
| 2026-07-23 | KRW 5.060,00 | +5,31 % | KRW 4.815,00 | KRW 5.060,00 | KRW 4.815,00 | 56,72K |
| 2026-07-22 | KRW 4.805,00 | +1,26 % | KRW 4.800,00 | KRW 5.000,00 | KRW 4.795,00 | 38,25K |
| 2026-07-21 | KRW 4.745,00 | +1,50 % | KRW 4.675,00 | KRW 4.885,00 | KRW 4.530,00 | 33,95K |
| 2026-07-20 | KRW 4.675,00 | -5,36 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.615,00 | 47,96K |
| 2026-07-16 | KRW 4.940,00 | -4,26 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.915,00 | 40,24K |
| 2026-07-15 | KRW 5.160,00 | +5,20 % | KRW 5.080,00 | KRW 5.230,00 | KRW 4.950,00 | 69,76K |
| 2026-07-14 | KRW 4.905,00 | +0,72 % | KRW 4.750,00 | KRW 4.970,00 | KRW 4.655,00 | 57,39K |
| 2026-07-13 | KRW 4.870,00 | -8,11 % | KRW 5.190,00 | KRW 5.450,00 | KRW 4.855,00 | 111,12K |
| 2026-07-10 | KRW 5.300,00 | +8,16 % | KRW 4.860,00 | KRW 5.430,00 | KRW 4.860,00 | 139,46K |
| 2026-07-09 | KRW 4.900,00 | +0,41 % | KRW 4.860,00 | KRW 5.090,00 | KRW 4.750,00 | 67,29K |
| 2026-07-08 | KRW 4.880,00 | -4,13 % | KRW 5.060,00 | KRW 5.320,00 | KRW 4.870,00 | 91,35K |
| 2026-07-07 | KRW 5.090,00 | -3,78 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.020,00 | 73,30K |
| 2026-07-06 | KRW 5.290,00 | -1,86 % | KRW 5.390,00 | KRW 5.480,00 | KRW 5.110,00 | 49,79K |
| 2026-07-03 | KRW 5.390,00 | +4,26 % | KRW 5.170,00 | KRW 5.450,00 | KRW 4.970,00 | 76,97K |
| 2026-07-02 | KRW 5.170,00 | -10,40 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.170,00 | 89,29K |
| 2026-07-01 | KRW 5.770,00 | +6,26 % | KRW 5.430,00 | KRW 5.770,00 | KRW 5.360,00 | 76,58K |
| 2026-06-30 | KRW 5.430,00 | -2,34 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.310,00 | 61,33K |
| 2026-06-29 | KRW 5.560,00 | +7,54 % | KRW 5.010,00 | KRW 5.570,00 | KRW 5.010,00 | 91,60K |
| 2026-06-26 | KRW 5.170,00 | -4,08 % | KRW 5.340,00 | KRW 5.390,00 | KRW 5.010,00 | 138,95K |
| 2026-06-25 | KRW 5.390,00 | -6,26 % | KRW 5.750,00 | KRW 5.930,00 | KRW 5.370,00 | 136,62K |
| 2026-06-24 | KRW 5.750,00 | +2,31 % | KRW 5.750,00 | KRW 5.950,00 | KRW 5.620,00 | 118,74K |
| 2026-06-23 | KRW 5.620,00 | -8,62 % | KRW 6.360,00 | KRW 6.800,00 | KRW 5.620,00 | 248,04K |
| 2026-06-22 | KRW 6.150,00 | -2,38 % | KRW 6.270,00 | KRW 6.480,00 | KRW 6.000,00 | 126,44K |
| 2026-06-19 | KRW 6.300,00 | -6,94 % | KRW 6.770,00 | KRW 6.900,00 | KRW 6.180,00 | 188,70K |
| 2026-06-18 | KRW 6.770,00 | -3,29 % | KRW 6.990,00 | KRW 7.830,00 | KRW 6.680,00 | 411,09K |
| 2026-06-17 | KRW 7.000,00 | -0,99 % | KRW 7.080,00 | KRW 7.120,00 | KRW 6.800,00 | 93,73K |
| 2026-06-16 | KRW 7.070,00 | -0,70 % | KRW 7.260,00 | KRW 7.490,00 | KRW 6.960,00 | 121,20K |
| 2026-06-15 | KRW 7.120,00 | -1,52 % | KRW 7.600,00 | KRW 7.620,00 | KRW 7.050,00 | 165,74K |
| 2026-06-12 | KRW 7.230,00 | +5,70 % | KRW 7.150,00 | KRW 7.710,00 | KRW 7.090,00 | 220,71K |
| 2026-06-11 | KRW 6.840,00 | +2,40 % | KRW 6.590,00 | KRW 6.900,00 | KRW 6.410,00 | 93,97K |
| 2026-06-10 | KRW 6.680,00 | -5,52 % | KRW 7.000,00 | KRW 7.400,00 | KRW 6.410,00 | 5 |
| 2026-06-09 | KRW 7.070,00 | +10,99 % | KRW 6.630,00 | KRW 7.100,00 | KRW 6.630,00 | 143,72K |
| 2026-06-08 | KRW 6.370,00 | -11,65 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.350,00 | 170,67K |
| 2026-06-05 | KRW 7.210,00 | -6,85 % | KRW 7.510,00 | KRW 7.580,00 | KRW 6.970,00 | 174,00K |
| 2026-06-04 | KRW 7.740,00 | +2,38 % | KRW 7.600,00 | KRW 8.350,00 | KRW 7.600,00 | 212,13K |
| 2026-06-02 | KRW 7.560,00 | -7,47 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.400,00 | 244,06K |
| 2026-06-01 | KRW 8.170,00 | -5,11 % | KRW 8.610,00 | KRW 8.650,00 | KRW 7.930,00 | 263,85K |
| 2026-05-29 | KRW 8.610,00 | -5,28 % | KRW 9.410,00 | KRW 9.500,00 | KRW 8.470,00 | 248,19K |
| 2026-05-28 | KRW 9.090,00 | -7,53 % | KRW 9.930,00 | KRW 10.090,00 | KRW 8.800,00 | 332,83K |
| 2026-05-27 | KRW 9.830,00 | -12,70 % | KRW 11.260,00 | KRW 11.260,00 | KRW 9.730,00 | 786,47K |
| 2026-05-26 | KRW 11.260,00 | +19,28 % | KRW 9.830,00 | KRW 11.860,00 | KRW 9.830,00 | 2,08M |
| 2026-05-22 | KRW 9.440,00 | +9,01 % | KRW 9.720,00 | KRW 10.450,00 | KRW 9.280,00 | 898,85K |