Kweather Co. Ltd 068100
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.340,00-30,00 (-1,27 %)
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 2.340,00 | -1,27 % | KRW 2.330,00 | KRW 2.395,00 | KRW 2.300,00 | 5,49K |
| 2026-10-01 | KRW 2.370,00 | 0,00 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.315,00 | 3,48K |
| 2026-09-30 | KRW 2.370,00 | +0,21 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.325,00 | 7,59K |
| 2026-09-29 | KRW 2.365,00 | +0,42 % | KRW 2.325,00 | KRW 2.365,00 | KRW 2.315,00 | 4,19K |
| 2026-09-28 | KRW 2.355,00 | +0,21 % | KRW 2.310,00 | KRW 2.370,00 | KRW 2.310,00 | 2,44K |
| 2026-09-23 | KRW 2.350,00 | +1,08 % | KRW 2.325,00 | KRW 2.370,00 | KRW 2.300,00 | 4,22K |
| 2026-09-22 | KRW 2.325,00 | +0,87 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.215,00 | 10,94K |
| 2026-09-21 | KRW 2.305,00 | -0,86 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.295,00 | 15,21K |
| 2026-09-18 | KRW 2.325,00 | -0,21 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.300,00 | 3,56K |
| 2026-09-17 | KRW 2.330,00 | +0,87 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.275,00 | 4,14K |
| 2026-09-16 | KRW 2.310,00 | -1,28 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.260,00 | 2,20K |
| 2026-09-15 | KRW 2.340,00 | 0,00 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.275,00 | 3,06K |
| 2026-09-14 | KRW 2.340,00 | +0,21 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.275,00 | 4,21K |
| 2026-09-11 | KRW 2.335,00 | +0,21 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.280,00 | 4,95K |
| 2026-09-10 | KRW 2.330,00 | +0,65 % | KRW 2.295,00 | KRW 2.330,00 | KRW 2.265,00 | 8,25K |
| 2026-09-09 | KRW 2.315,00 | -0,86 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.275,00 | 8,85K |
| 2026-09-08 | KRW 2.335,00 | +3,78 % | KRW 2.260,00 | KRW 2.340,00 | KRW 2.230,00 | 27,65K |
| 2026-09-07 | KRW 2.250,00 | -4,26 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.250,00 | 16,18K |
| 2026-09-04 | KRW 2.350,00 | +0,86 % | KRW 2.330,00 | KRW 2.365,00 | KRW 2.290,00 | 8,83K |
| 2026-09-03 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.285,00 | 5,60K |
| 2026-09-02 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.295,00 | 6,88K |
| 2026-09-01 | KRW 2.330,00 | +0,65 % | KRW 2.250,00 | KRW 2.365,00 | KRW 2.250,00 | 4,60K |
| 2026-08-31 | KRW 2.315,00 | -1,07 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.235,00 | 4,11K |
| 2026-08-28 | KRW 2.340,00 | +0,65 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.270,00 | 7,25K |
| 2026-08-27 | KRW 2.325,00 | -0,43 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.280,00 | 4,39K |
| 2026-08-26 | KRW 2.335,00 | +0,65 % | KRW 2.320,00 | KRW 2.350,00 | KRW 2.270,00 | 5,21K |
| 2026-08-25 | KRW 2.320,00 | -0,64 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.260,00 | 3,22K |
| 2026-08-24 | KRW 2.335,00 | 0,00 % | KRW 2.335,00 | KRW 2.390,00 | KRW 2.210,00 | 6,53K |
| 2026-08-21 | KRW 2.335,00 | -0,43 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.290,00 | 3,96K |
| 2026-08-20 | KRW 2.345,00 | 0,00 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.290,00 | 8,07K |
| 2026-08-19 | KRW 2.345,00 | +0,64 % | KRW 2.330,00 | KRW 2.385,00 | KRW 2.230,00 | 11,07K |
| 2026-08-18 | KRW 2.330,00 | -0,21 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.280,00 | 4,88K |
| 2026-08-14 | KRW 2.335,00 | +3,78 % | KRW 2.255,00 | KRW 2.345,00 | KRW 2.255,00 | 17,50K |
| 2026-08-13 | KRW 2.250,00 | -3,85 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.235,00 | 13,03K |
| 2026-08-12 | KRW 2.340,00 | +0,43 % | KRW 2.330,00 | KRW 2.355,00 | KRW 2.255,00 | 8,17K |
| 2026-08-11 | KRW 2.330,00 | -0,21 % | KRW 2.300,00 | KRW 2.330,00 | KRW 2.250,00 | 8,47K |
| 2026-08-10 | KRW 2.335,00 | +2,41 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.220,00 | 10,61K |
| 2026-08-07 | KRW 2.280,00 | 0,00 % | KRW 2.325,00 | KRW 2.330,00 | KRW 2.250,00 | 13,11K |
| 2026-08-06 | KRW 2.280,00 | -0,65 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.115,00 | 27,17K |
| 2026-08-05 | KRW 2.295,00 | 0,00 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.210,00 | 11,57K |
| 2026-08-04 | KRW 2.295,00 | +1,10 % | KRW 2.255,00 | KRW 2.300,00 | KRW 2.235,00 | 5,66K |
| 2026-08-03 | KRW 2.270,00 | +1,34 % | KRW 2.215,00 | KRW 2.285,00 | KRW 2.060,00 | 47,53K |
| 2026-07-31 | KRW 2.240,00 | +1,36 % | KRW 2.230,00 | KRW 2.240,00 | KRW 2.120,00 | 13,96K |
| 2026-07-30 | KRW 2.210,00 | +3,51 % | KRW 2.120,00 | KRW 2.225,00 | KRW 2.075,00 | 16,64K |
| 2026-07-29 | KRW 2.135,00 | -8,76 % | KRW 2.335,00 | KRW 2.350,00 | KRW 2.115,00 | 23,25K |
| 2026-07-28 | KRW 2.340,00 | -2,90 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.210,00 | 15,49K |
| 2026-07-27 | KRW 2.410,00 | -0,62 % | KRW 2.425,00 | KRW 2.470,00 | KRW 2.330,00 | 5,91K |
| 2026-07-24 | KRW 2.425,00 | +0,62 % | KRW 2.420,00 | KRW 2.430,00 | KRW 2.300,00 | 11,23K |
| 2026-07-23 | KRW 2.410,00 | -2,43 % | KRW 2.470,00 | KRW 2.485,00 | KRW 2.380,00 | 47,94K |
| 2026-07-22 | KRW 2.470,00 | +1,86 % | KRW 2.425,00 | KRW 2.470,00 | KRW 2.335,00 | 23,28K |
| 2026-07-21 | KRW 2.425,00 | +2,32 % | KRW 2.355,00 | KRW 2.430,00 | KRW 2.240,00 | 36,00K |
| 2026-07-20 | KRW 2.370,00 | +1,28 % | KRW 2.310,00 | KRW 2.385,00 | KRW 2.190,00 | 26,73K |
| 2026-07-16 | KRW 2.340,00 | +1,96 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.200,00 | 33,64K |
| 2026-07-15 | KRW 2.295,00 | +2,00 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.080,00 | 55,60K |
| 2026-07-14 | KRW 2.250,00 | -0,66 % | KRW 2.265,00 | KRW 2.350,00 | KRW 2.085,00 | 52,70K |
| 2026-07-13 | KRW 2.265,00 | +0,67 % | KRW 2.250,00 | KRW 2.320,00 | KRW 1.962,00 | 118,85K |
| 2026-07-10 | KRW 2.250,00 | +2,27 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.150,00 | 9,46K |
| 2026-07-09 | KRW 2.200,00 | -0,45 % | KRW 2.210,00 | KRW 2.280,00 | KRW 2.005,00 | 24,83K |
| 2026-07-08 | KRW 2.210,00 | +2,08 % | KRW 2.160,00 | KRW 2.320,00 | KRW 2.090,00 | 10,36K |
| 2026-07-07 | KRW 2.165,00 | +1,41 % | KRW 2.220,00 | KRW 2.320,00 | KRW 2.125,00 | 11,09K |
| 2026-07-06 | KRW 2.135,00 | -3,17 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.135,00 | 18,23K |
| 2026-07-03 | KRW 2.205,00 | -0,45 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.150,00 | 8,25K |
| 2026-07-02 | KRW 2.215,00 | -1,56 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.160,00 | 5,16K |
| 2026-07-01 | KRW 2.250,00 | 0,00 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.125,00 | 11,23K |
| 2026-06-30 | KRW 2.250,00 | +1,58 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.120,00 | 10,97K |
| 2026-06-29 | KRW 2.215,00 | +3,02 % | KRW 2.140,00 | KRW 2.215,00 | KRW 2.050,00 | 10,78K |
| 2026-06-26 | KRW 2.150,00 | -0,69 % | KRW 2.165,00 | KRW 2.225,00 | KRW 1.900,00 | 44,59K |
| 2026-06-25 | KRW 2.165,00 | +0,46 % | KRW 2.155,00 | KRW 2.300,00 | KRW 2.005,00 | 14,85K |
| 2026-06-24 | KRW 2.155,00 | +2,62 % | KRW 2.100,00 | KRW 2.165,00 | KRW 1.915,00 | 25,29K |
| 2026-06-23 | KRW 2.100,00 | 0,00 % | KRW 2.085,00 | KRW 2.190,00 | KRW 2.025,00 | 17,48K |
| 2026-06-22 | KRW 2.100,00 | -3,67 % | KRW 2.180,00 | KRW 2.300,00 | KRW 2.090,00 | 21,08K |
| 2026-06-19 | KRW 2.180,00 | -0,91 % | KRW 2.225,00 | KRW 2.290,00 | KRW 2.110,00 | 9,46K |
| 2026-06-18 | KRW 2.200,00 | -2,65 % | KRW 2.275,00 | KRW 2.305,00 | KRW 2.180,00 | 8,15K |
| 2026-06-17 | KRW 2.260,00 | +1,57 % | KRW 2.240,00 | KRW 2.330,00 | KRW 2.195,00 | 9,14K |
| 2026-06-16 | KRW 2.225,00 | -0,89 % | KRW 2.245,00 | KRW 2.300,00 | KRW 2.205,00 | 4,32K |
| 2026-06-15 | KRW 2.245,00 | -1,75 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.230,00 | 9,37K |
| 2026-06-12 | KRW 2.285,00 | +0,66 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.225,00 | 14,79K |
| 2026-06-11 | KRW 2.270,00 | +2,02 % | KRW 2.200,00 | KRW 2.275,00 | KRW 2.035,00 | 20,04K |
| 2026-06-10 | KRW 2.225,00 | -6,12 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.215,00 | 16,11K |
| 2026-06-09 | KRW 2.370,00 | +6,28 % | KRW 2.220,00 | KRW 2.400,00 | KRW 2.115,00 | 40,60K |
| 2026-06-08 | KRW 2.230,00 | +0,90 % | KRW 2.210,00 | KRW 2.285,00 | KRW 2.105,00 | 17,92K |
| 2026-06-05 | KRW 2.210,00 | -2,00 % | KRW 2.245,00 | KRW 2.365,00 | KRW 2.190,00 | 41,00K |
| 2026-06-04 | KRW 2.255,00 | -3,43 % | KRW 2.255,00 | KRW 2.370,00 | KRW 2.255,00 | 20,18K |
| 2026-06-02 | KRW 2.335,00 | -3,51 % | KRW 2.345,00 | KRW 2.375,00 | KRW 2.250,00 | 40,11K |
| 2026-06-01 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.430,00 | KRW 2.270,00 | 43,46K |
| 2026-05-29 | KRW 2.420,00 | -3,39 % | KRW 2.480,00 | KRW 2.530,00 | KRW 2.370,00 | 64,57K |
| 2026-05-28 | KRW 2.505,00 | -6,18 % | KRW 2.645,00 | KRW 2.700,00 | KRW 2.490,00 | 54,22K |
| 2026-05-27 | KRW 2.670,00 | +2,30 % | KRW 2.530,00 | KRW 2.750,00 | KRW 2.530,00 | 100,88K |
| 2026-05-26 | KRW 2.610,00 | +0,19 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.485,00 | 26,25K |
| 2026-05-22 | KRW 2.605,00 | +6,33 % | KRW 2.485,00 | KRW 2.665,00 | KRW 2.380,00 | 80,11K |