WISEiTech Co., Ltd. 065370
KRX · Südkorea · Technologiedienstleistungen
KRW 2.990,00+45,00 (+1,53 %)
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 2.990,00 | +1,53 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.930,00 | 6,38K |
| 2026-10-01 | KRW 2.945,00 | +2,61 % | KRW 2.870,00 | KRW 2.980,00 | KRW 2.870,00 | 5,92K |
| 2026-09-30 | KRW 2.870,00 | -0,17 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.860,00 | 3,09K |
| 2026-09-29 | KRW 2.875,00 | -2,04 % | KRW 2.855,00 | KRW 2.935,00 | KRW 2.810,00 | 3,51K |
| 2026-09-28 | KRW 2.935,00 | -0,51 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.875,00 | 5,21K |
| 2026-09-23 | KRW 2.950,00 | +1,03 % | KRW 2.915,00 | KRW 2.980,00 | KRW 2.890,00 | 5,11K |
| 2026-09-22 | KRW 2.920,00 | -1,35 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.800,00 | 10,82K |
| 2026-09-21 | KRW 2.960,00 | -0,34 % | KRW 2.915,00 | KRW 2.970,00 | KRW 2.900,00 | 3,43K |
| 2026-09-18 | KRW 2.970,00 | -0,17 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.930,00 | 2,16K |
| 2026-09-17 | KRW 2.975,00 | +2,59 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.845,00 | 5,03K |
| 2026-09-16 | KRW 2.900,00 | -0,85 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.845,00 | 2,63K |
| 2026-09-15 | KRW 2.925,00 | -0,34 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.855,00 | 4,71K |
| 2026-09-14 | KRW 2.935,00 | -0,51 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.800,00 | 1,63K |
| 2026-09-11 | KRW 2.950,00 | -1,83 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.900,00 | 5,53K |
| 2026-09-10 | KRW 3.005,00 | -0,50 % | KRW 3.020,00 | KRW 3.050,00 | KRW 2.900,00 | 3,00K |
| 2026-09-09 | KRW 3.020,00 | +0,33 % | KRW 3.010,00 | KRW 3.040,00 | KRW 2.965,00 | 4,67K |
| 2026-09-08 | KRW 3.010,00 | +1,86 % | KRW 2.955,00 | KRW 3.015,00 | KRW 2.865,00 | 8,04K |
| 2026-09-07 | KRW 2.955,00 | -0,34 % | KRW 2.965,00 | KRW 2.985,00 | KRW 2.875,00 | 7,49K |
| 2026-09-04 | KRW 2.965,00 | +2,24 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.890,00 | 9,51K |
| 2026-09-03 | KRW 2.900,00 | +2,29 % | KRW 2.815,00 | KRW 2.950,00 | KRW 2.795,00 | 16,17K |
| 2026-09-02 | KRW 2.835,00 | -0,87 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.790,00 | 4,38K |
| 2026-09-01 | KRW 2.860,00 | +0,53 % | KRW 2.845,00 | KRW 2.875,00 | KRW 2.710,00 | 12,04K |
| 2026-08-31 | KRW 2.845,00 | +2,34 % | KRW 2.775,00 | KRW 2.865,00 | KRW 2.695,00 | 10,95K |
| 2026-08-28 | KRW 2.780,00 | -1,42 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.740,00 | 10,53K |
| 2026-08-27 | KRW 2.820,00 | +4,44 % | KRW 2.700,00 | KRW 2.830,00 | KRW 2.700,00 | 16,65K |
| 2026-08-26 | KRW 2.700,00 | +1,50 % | KRW 2.660,00 | KRW 2.820,00 | KRW 2.610,00 | 21,14K |
| 2026-08-25 | KRW 2.660,00 | +2,31 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.505,00 | 17,97K |
| 2026-08-24 | KRW 2.600,00 | +1,76 % | KRW 2.605,00 | KRW 2.685,00 | KRW 2.570,00 | 14,54K |
| 2026-08-21 | KRW 2.555,00 | -7,43 % | KRW 2.710,00 | KRW 2.780,00 | KRW 2.530,00 | 22,62K |
| 2026-08-20 | KRW 2.760,00 | +2,22 % | KRW 2.710,00 | KRW 2.825,00 | KRW 2.605,00 | 23,83K |
| 2026-08-19 | KRW 2.700,00 | -1,82 % | KRW 2.790,00 | KRW 2.830,00 | KRW 2.535,00 | 28,35K |
| 2026-08-18 | KRW 2.750,00 | -8,18 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.740,00 | 45,98K |
| 2026-08-14 | KRW 2.995,00 | -1,80 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.955,00 | 13,57K |
| 2026-08-13 | KRW 3.050,00 | -6,58 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.035,00 | 28,40K |
| 2026-08-12 | KRW 3.265,00 | +1,24 % | KRW 3.225,00 | KRW 3.295,00 | KRW 3.205,00 | 7,19K |
| 2026-08-11 | KRW 3.225,00 | +1,74 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.140,00 | 5,78K |
| 2026-08-10 | KRW 3.170,00 | -0,16 % | KRW 3.270,00 | KRW 3.295,00 | KRW 3.085,00 | 7,60K |
| 2026-08-07 | KRW 3.175,00 | -1,40 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.055,00 | 9,97K |
| 2026-08-06 | KRW 3.220,00 | +1,74 % | KRW 3.190,00 | KRW 3.295,00 | KRW 3.120,00 | 12,23K |
| 2026-08-05 | KRW 3.165,00 | -1,09 % | KRW 3.170,00 | KRW 3.250,00 | KRW 3.030,00 | 27,57K |
| 2026-08-04 | KRW 3.200,00 | +4,92 % | KRW 3.060,00 | KRW 3.320,00 | KRW 3.050,00 | 16,73K |
| 2026-08-03 | KRW 3.050,00 | +7,58 % | KRW 2.835,00 | KRW 3.085,00 | KRW 2.795,00 | 14,00K |
| 2026-07-31 | KRW 2.835,00 | +4,61 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.715,00 | 15,67K |
| 2026-07-30 | KRW 2.710,00 | +3,04 % | KRW 2.390,00 | KRW 2.770,00 | KRW 2.390,00 | 22,06K |
| 2026-07-29 | KRW 2.630,00 | -12,48 % | KRW 3.005,00 | KRW 3.015,00 | KRW 2.625,00 | 50,41K |
| 2026-07-28 | KRW 3.005,00 | -0,83 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.910,00 | 12,88K |
| 2026-07-27 | KRW 3.030,00 | +2,02 % | KRW 2.940,00 | KRW 3.175,00 | KRW 2.935,00 | 29,21K |
| 2026-07-24 | KRW 2.970,00 | -2,78 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.900,00 | 17,26K |
| 2026-07-23 | KRW 3.055,00 | +3,04 % | KRW 3.000,00 | KRW 3.150,00 | KRW 2.955,00 | 18,81K |
| 2026-07-22 | KRW 2.965,00 | -4,82 % | KRW 3.085,00 | KRW 3.150,00 | KRW 2.960,00 | 19,90K |
| 2026-07-21 | KRW 3.115,00 | +2,64 % | KRW 3.050,00 | KRW 3.230,00 | KRW 2.940,00 | 41,52K |
| 2026-07-20 | KRW 3.035,00 | +8,20 % | KRW 2.780,00 | KRW 3.225,00 | KRW 2.780,00 | 82,71K |
| 2026-07-16 | KRW 2.805,00 | -4,92 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.805,00 | 16,05K |
| 2026-07-15 | KRW 2.950,00 | +2,43 % | KRW 2.915,00 | KRW 2.995,00 | KRW 2.885,00 | 10,15K |
| 2026-07-14 | KRW 2.880,00 | -2,37 % | KRW 2.925,00 | KRW 2.965,00 | KRW 2.785,00 | 26,73K |
| 2026-07-13 | KRW 2.950,00 | -4,38 % | KRW 3.085,00 | KRW 3.150,00 | KRW 2.880,00 | 21,01K |
| 2026-07-10 | KRW 3.085,00 | -3,59 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.975,00 | 21,41K |
| 2026-07-09 | KRW 3.200,00 | +11,89 % | KRW 2.895,00 | KRW 3.200,00 | KRW 2.790,00 | 13,72K |
| 2026-07-08 | KRW 2.860,00 | -3,05 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.830,00 | 5,79K |
| 2026-07-07 | KRW 2.950,00 | -2,32 % | KRW 2.995,00 | KRW 3.155,00 | KRW 2.865,00 | 10,29K |
| 2026-07-06 | KRW 3.020,00 | +5,96 % | KRW 2.850,00 | KRW 3.035,00 | KRW 2.850,00 | 11,37K |
| 2026-07-03 | KRW 2.850,00 | -1,38 % | KRW 2.870,00 | KRW 2.960,00 | KRW 2.725,00 | 24,98K |
| 2026-07-02 | KRW 2.890,00 | -3,51 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.710,00 | 9,44K |
| 2026-07-01 | KRW 2.995,00 | 0,00 % | KRW 2.995,00 | KRW 3.100,00 | KRW 2.915,00 | 8,00K |
| 2026-06-30 | KRW 2.995,00 | +3,81 % | KRW 2.885,00 | KRW 3.140,00 | KRW 2.885,00 | 14,69K |
| 2026-06-29 | KRW 2.885,00 | +3,59 % | KRW 2.785,00 | KRW 3.045,00 | KRW 2.780,00 | 41,30K |
| 2026-06-26 | KRW 2.785,00 | -7,32 % | KRW 2.920,00 | KRW 3.050,00 | KRW 2.640,00 | 54,02K |
| 2026-06-25 | KRW 3.005,00 | -1,48 % | KRW 3.055,00 | KRW 3.150,00 | KRW 2.900,00 | 14,23K |
| 2026-06-24 | KRW 3.050,00 | -4,39 % | KRW 3.220,00 | KRW 3.220,00 | KRW 2.995,00 | 16,88K |
| 2026-06-23 | KRW 3.190,00 | -3,19 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.080,00 | 13,40K |
| 2026-06-22 | KRW 3.295,00 | -4,22 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.200,00 | 15,22K |
| 2026-06-19 | KRW 3.440,00 | -6,27 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.310,00 | 22,24K |
| 2026-06-18 | KRW 3.670,00 | -0,54 % | KRW 3.685,00 | KRW 3.690,00 | KRW 3.500,00 | 10,87K |
| 2026-06-17 | KRW 3.690,00 | -3,91 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.690,00 | 8,66K |
| 2026-06-16 | KRW 3.840,00 | +3,36 % | KRW 3.690,00 | KRW 3.880,00 | KRW 3.690,00 | 22,54K |
| 2026-06-15 | KRW 3.715,00 | -1,20 % | KRW 3.765,00 | KRW 3.850,00 | KRW 3.675,00 | 8,09K |
| 2026-06-12 | KRW 3.760,00 | +5,62 % | KRW 3.595,00 | KRW 3.790,00 | KRW 3.565,00 | 11,76K |
| 2026-06-11 | KRW 3.560,00 | +0,14 % | KRW 3.515,00 | KRW 3.645,00 | KRW 3.445,00 | 16,65K |
| 2026-06-10 | KRW 3.555,00 | -2,07 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.485,00 | 13 |
| 2026-06-09 | KRW 3.630,00 | +1,11 % | KRW 3.590,00 | KRW 3.795,00 | KRW 3.520,00 | 23,86K |
| 2026-06-08 | KRW 3.590,00 | -5,53 % | KRW 3.100,00 | KRW 3.745,00 | KRW 3.100,00 | 20,06K |
| 2026-06-05 | KRW 3.800,00 | -5,24 % | KRW 4.010,00 | KRW 4.095,00 | KRW 3.660,00 | 25,89K |
| 2026-06-04 | KRW 4.010,00 | +1,01 % | KRW 3.970,00 | KRW 4.125,00 | KRW 3.800,00 | 32,22K |
| 2026-06-02 | KRW 3.970,00 | +2,32 % | KRW 3.880,00 | KRW 4.250,00 | KRW 3.705,00 | 43,82K |
| 2026-06-01 | KRW 3.880,00 | -5,37 % | KRW 4.100,00 | KRW 4.115,00 | KRW 3.815,00 | 38,27K |
| 2026-05-29 | KRW 4.100,00 | +0,24 % | KRW 4.090,00 | KRW 4.230,00 | KRW 3.940,00 | 28,34K |
| 2026-05-28 | KRW 4.090,00 | -1,92 % | KRW 4.205,00 | KRW 4.210,00 | KRW 3.905,00 | 32,76K |
| 2026-05-27 | KRW 4.170,00 | -6,40 % | KRW 4.455,00 | KRW 4.455,00 | KRW 4.110,00 | 33,69K |
| 2026-05-26 | KRW 4.455,00 | +3,36 % | KRW 4.330,00 | KRW 4.480,00 | KRW 4.250,00 | 22,50K |
| 2026-05-22 | KRW 4.310,00 | +1,77 % | KRW 4.235,00 | KRW 4.475,00 | KRW 4.100,00 | 12,27K |