Wiable Corp. 065530
KRX · Südkorea · Industriedienstleistungen
KRW 1.505,00+225,00 (+17,58 %)
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 1.280,00 | +0,23 % | KRW 1.289,00 | KRW 1.289,00 | KRW 1.265,00 | 55,60K |
| 2026-09-30 | KRW 1.277,00 | +0,31 % | KRW 1.275,00 | KRW 1.305,00 | KRW 1.272,00 | 111,20K |
| 2026-09-29 | KRW 1.273,00 | +1,60 % | KRW 1.253,00 | KRW 1.299,00 | KRW 1.250,00 | 188,58K |
| 2026-09-28 | KRW 1.253,00 | +1,38 % | KRW 1.223,00 | KRW 1.256,00 | KRW 1.212,00 | 82,00K |
| 2026-09-23 | KRW 1.236,00 | -1,44 % | KRW 1.265,00 | KRW 1.272,00 | KRW 1.225,00 | 88,51K |
| 2026-09-22 | KRW 1.254,00 | -2,79 % | KRW 1.288,00 | KRW 1.295,00 | KRW 1.240,00 | 137,35K |
| 2026-09-21 | KRW 1.290,00 | -1,00 % | KRW 1.324,00 | KRW 1.340,00 | KRW 1.278,00 | 243,19K |
| 2026-09-18 | KRW 1.303,00 | +3,66 % | KRW 1.282,00 | KRW 1.340,00 | KRW 1.257,00 | 226,18K |
| 2026-09-17 | KRW 1.257,00 | -2,41 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.237,00 | 300,89K |
| 2026-09-16 | KRW 1.288,00 | +3,04 % | KRW 1.269,00 | KRW 1.398,00 | KRW 1.255,00 | 1,16M |
| 2026-09-15 | KRW 1.250,00 | -0,48 % | KRW 1.270,00 | KRW 1.281,00 | KRW 1.220,00 | 148,89K |
| 2026-09-14 | KRW 1.256,00 | +1,05 % | KRW 1.238,00 | KRW 1.327,00 | KRW 1.220,00 | 372,03K |
| 2026-09-11 | KRW 1.243,00 | 0,00 % | KRW 1.233,00 | KRW 1.269,00 | KRW 1.220,00 | 82,09K |
| 2026-09-10 | KRW 1.243,00 | +1,22 % | KRW 1.232,00 | KRW 1.270,00 | KRW 1.197,00 | 163,27K |
| 2026-09-09 | KRW 1.228,00 | +4,51 % | KRW 1.175,00 | KRW 1.233,00 | KRW 1.175,00 | 150,42K |
| 2026-09-08 | KRW 1.175,00 | -0,51 % | KRW 1.181,00 | KRW 1.207,00 | KRW 1.175,00 | 54,98K |
| 2026-09-07 | KRW 1.181,00 | -0,76 % | KRW 1.200,00 | KRW 1.209,00 | KRW 1.177,00 | 26,94K |
| 2026-09-04 | KRW 1.190,00 | +0,42 % | KRW 1.176,00 | KRW 1.195,00 | KRW 1.173,00 | 43,70K |
| 2026-09-03 | KRW 1.185,00 | +0,17 % | KRW 1.185,00 | KRW 1.198,00 | KRW 1.166,00 | 36,22K |
| 2026-09-02 | KRW 1.183,00 | -1,00 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.172,00 | 50,75K |
| 2026-09-01 | KRW 1.195,00 | -0,33 % | KRW 1.199,00 | KRW 1.200,00 | KRW 1.188,00 | 45,08K |
| 2026-08-31 | KRW 1.199,00 | -1,96 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.190,00 | 41,25K |
| 2026-08-28 | KRW 1.223,00 | +1,24 % | KRW 1.210,00 | KRW 1.232,00 | KRW 1.192,00 | 53,61K |
| 2026-08-27 | KRW 1.208,00 | +1,00 % | KRW 1.190,00 | KRW 1.219,00 | KRW 1.187,00 | 124,60K |
| 2026-08-26 | KRW 1.196,00 | +0,67 % | KRW 1.195,00 | KRW 1.200,00 | KRW 1.160,00 | 70,52K |
| 2026-08-25 | KRW 1.188,00 | +0,25 % | KRW 1.185,00 | KRW 1.196,00 | KRW 1.149,00 | 108,98K |
| 2026-08-24 | KRW 1.185,00 | -0,84 % | KRW 1.166,00 | KRW 1.195,00 | KRW 1.166,00 | 29,82K |
| 2026-08-21 | KRW 1.195,00 | -3,63 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.156,00 | 136,26K |
| 2026-08-20 | KRW 1.240,00 | +2,73 % | KRW 1.232,00 | KRW 1.243,00 | KRW 1.203,00 | 103,81K |
| 2026-08-19 | KRW 1.207,00 | -5,04 % | KRW 1.290,00 | KRW 1.292,00 | KRW 1.197,00 | 112,59K |
| 2026-08-18 | KRW 1.271,00 | -5,15 % | KRW 1.348,00 | KRW 1.348,00 | KRW 1.271,00 | 102,67K |
| 2026-08-14 | KRW 1.340,00 | -1,03 % | KRW 1.354,00 | KRW 1.368,00 | KRW 1.318,00 | 124,57K |
| 2026-08-13 | KRW 1.354,00 | +0,74 % | KRW 1.358,00 | KRW 1.368,00 | KRW 1.330,00 | 140,79K |
| 2026-08-12 | KRW 1.344,00 | +0,37 % | KRW 1.339,00 | KRW 1.349,00 | KRW 1.321,00 | 123,53K |
| 2026-08-11 | KRW 1.339,00 | +2,21 % | KRW 1.310,00 | KRW 1.348,00 | KRW 1.292,00 | 177,34K |
| 2026-08-10 | KRW 1.310,00 | +1,71 % | KRW 1.288,00 | KRW 1.332,00 | KRW 1.282,00 | 369,74K |
| 2026-08-07 | KRW 1.288,00 | +0,31 % | KRW 1.287,00 | KRW 1.296,00 | KRW 1.232,00 | 99,36K |
| 2026-08-06 | KRW 1.284,00 | -0,62 % | KRW 1.292,00 | KRW 1.313,00 | KRW 1.257,00 | 111,43K |
| 2026-08-05 | KRW 1.292,00 | +1,65 % | KRW 1.302,00 | KRW 1.355,00 | KRW 1.261,00 | 350,41K |
| 2026-08-04 | KRW 1.271,00 | +2,75 % | KRW 1.212,00 | KRW 1.281,00 | KRW 1.212,00 | 94,58K |
| 2026-08-03 | KRW 1.237,00 | +5,46 % | KRW 1.178,00 | KRW 1.278,00 | KRW 1.153,00 | 246,14K |
| 2026-07-31 | KRW 1.173,00 | +9,42 % | KRW 1.077,00 | KRW 1.190,00 | KRW 1.077,00 | 262,75K |
| 2026-07-30 | KRW 1.072,00 | -1,02 % | KRW 1.065,00 | KRW 1.093,00 | KRW 1.040,00 | 75,42K |
| 2026-07-29 | KRW 1.083,00 | -2,96 % | KRW 1.108,00 | KRW 1.141,00 | KRW 1.040,00 | 186,74K |
| 2026-07-28 | KRW 1.116,00 | -7,00 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.110,00 | 119,47K |
| 2026-07-27 | KRW 1.200,00 | -0,58 % | KRW 1.204,00 | KRW 1.237,00 | KRW 1.163,00 | 436,16K |
| 2026-07-24 | KRW 1.207,00 | +5,32 % | KRW 1.140,00 | KRW 1.218,00 | KRW 1.122,00 | 282,38K |
| 2026-07-23 | KRW 1.146,00 | +6,31 % | KRW 1.083,00 | KRW 1.222,00 | KRW 1.057,00 | 485,72K |
| 2026-07-22 | KRW 1.078,00 | +1,79 % | KRW 1.060,00 | KRW 1.088,00 | KRW 1.059,00 | 84,05K |
| 2026-07-21 | KRW 1.059,00 | +0,09 % | KRW 1.065,00 | KRW 1.080,00 | KRW 1.033,00 | 39,89K |
| 2026-07-20 | KRW 1.058,00 | -1,76 % | KRW 1.076,00 | KRW 1.077,00 | KRW 1.036,00 | 57,50K |
| 2026-07-16 | KRW 1.077,00 | +0,09 % | KRW 1.076,00 | KRW 1.087,00 | KRW 1.033,00 | 101,81K |
| 2026-07-15 | KRW 1.076,00 | +4,57 % | KRW 1.030,00 | KRW 1.077,00 | KRW 1.030,00 | 69,60K |
| 2026-07-14 | KRW 1.029,00 | -2,00 % | KRW 1.046,00 | KRW 1.077,00 | KRW 1.003,00 | 139,92K |
| 2026-07-13 | KRW 1.050,00 | -6,08 % | KRW 1.095,00 | KRW 1.142,00 | KRW 1.050,00 | 242,83K |
| 2026-07-10 | KRW 1.118,00 | +5,27 % | KRW 1.065,00 | KRW 1.168,00 | KRW 1.065,00 | 397,75K |
| 2026-07-09 | KRW 1.062,00 | -0,38 % | KRW 1.097,00 | KRW 1.097,00 | KRW 1.040,00 | 154,87K |
| 2026-07-08 | KRW 1.066,00 | -0,84 % | KRW 1.067,00 | KRW 1.109,00 | KRW 1.063,00 | 89,87K |
| 2026-07-07 | KRW 1.075,00 | -2,45 % | KRW 1.110,00 | KRW 1.130,00 | KRW 1.069,00 | 102,46K |
| 2026-07-06 | KRW 1.102,00 | -2,39 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.084,00 | 66,34K |
| 2026-07-03 | KRW 1.129,00 | +1,53 % | KRW 1.124,00 | KRW 1.134,00 | KRW 1.083,00 | 98,49K |
| 2026-07-02 | KRW 1.112,00 | -2,80 % | KRW 1.144,00 | KRW 1.147,00 | KRW 1.075,00 | 119,38K |
| 2026-07-01 | KRW 1.144,00 | -0,87 % | KRW 1.154,00 | KRW 1.198,00 | KRW 1.118,00 | 123,82K |
| 2026-06-30 | KRW 1.154,00 | +2,12 % | KRW 1.109,00 | KRW 1.158,00 | KRW 1.105,00 | 191,22K |
| 2026-06-29 | KRW 1.130,00 | +4,82 % | KRW 1.069,00 | KRW 1.147,00 | KRW 1.069,00 | 98,47K |
| 2026-06-26 | KRW 1.078,00 | -3,92 % | KRW 1.110,00 | KRW 1.118,00 | KRW 1.065,00 | 159,70K |
| 2026-06-25 | KRW 1.122,00 | -2,77 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.100,00 | 110,31K |
| 2026-06-24 | KRW 1.154,00 | +1,67 % | KRW 1.130,00 | KRW 1.158,00 | KRW 1.117,00 | 99,04K |
| 2026-06-23 | KRW 1.135,00 | -7,35 % | KRW 1.225,00 | KRW 1.234,00 | KRW 1.135,00 | 181,42K |
| 2026-06-22 | KRW 1.225,00 | -3,31 % | KRW 1.267,00 | KRW 1.286,00 | KRW 1.208,00 | 123,96K |
| 2026-06-19 | KRW 1.267,00 | -5,59 % | KRW 1.342,00 | KRW 1.370,00 | KRW 1.255,00 | 165,85K |
| 2026-06-18 | KRW 1.342,00 | -4,89 % | KRW 1.411,00 | KRW 1.411,00 | KRW 1.338,00 | 125,38K |
| 2026-06-17 | KRW 1.411,00 | -0,77 % | KRW 1.422,00 | KRW 1.434,00 | KRW 1.385,00 | 126,53K |
| 2026-06-16 | KRW 1.422,00 | +0,14 % | KRW 1.446,00 | KRW 1.446,00 | KRW 1.400,00 | 96,12K |
| 2026-06-15 | KRW 1.420,00 | +2,90 % | KRW 1.401,00 | KRW 1.458,00 | KRW 1.393,00 | 173,22K |
| 2026-06-12 | KRW 1.380,00 | +3,76 % | KRW 1.378,00 | KRW 1.400,00 | KRW 1.345,00 | 190,27K |
| 2026-06-11 | KRW 1.330,00 | -0,45 % | KRW 1.310,00 | KRW 1.349,00 | KRW 1.299,00 | 153,58K |
| 2026-06-10 | KRW 1.336,00 | -3,12 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.312,00 | 77 |
| 2026-06-09 | KRW 1.379,00 | +4,63 % | KRW 1.318,00 | KRW 1.383,00 | KRW 1.318,00 | 137,75K |
| 2026-06-08 | KRW 1.318,00 | -5,72 % | KRW 1.308,00 | KRW 1.381,00 | KRW 1.308,00 | 169,11K |
| 2026-06-05 | KRW 1.398,00 | -3,98 % | KRW 1.445,00 | KRW 1.456,00 | KRW 1.375,00 | 131,41K |
| 2026-06-04 | KRW 1.456,00 | -0,07 % | KRW 1.478,00 | KRW 1.538,00 | KRW 1.446,00 | 186,81K |
| 2026-06-02 | KRW 1.457,00 | -4,40 % | KRW 1.524,00 | KRW 1.524,00 | KRW 1.440,00 | 317,52K |
| 2026-06-01 | KRW 1.524,00 | -6,27 % | KRW 1.626,00 | KRW 1.626,00 | KRW 1.504,00 | 375,96K |
| 2026-05-29 | KRW 1.626,00 | -2,63 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.570,00 | 308,26K |
| 2026-05-28 | KRW 1.670,00 | -6,91 % | KRW 1.819,00 | KRW 1.838,00 | KRW 1.644,00 | 416,97K |
| 2026-05-27 | KRW 1.794,00 | -0,06 % | KRW 1.837,00 | KRW 1.931,00 | KRW 1.770,00 | 691,64K |
| 2026-05-26 | KRW 1.795,00 | -2,82 % | KRW 1.847,00 | KRW 1.867,00 | KRW 1.782,00 | 381,79K |
| 2026-05-22 | KRW 1.847,00 | +6,09 % | KRW 1.741,00 | KRW 1.908,00 | KRW 1.735,00 | 567,91K |
| 2026-05-21 | KRW 1.741,00 | -0,91 % | KRW 1.760,00 | KRW 1.818,00 | KRW 1.727,00 | 250,66K |