Webzen Inc. 069080
KRX · Südkorea · Technologiedienstleistungen
KRW 11.710,00+40,00 (+0,34 %)
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 11.710,00 | +0,34 % | KRW 11.720,00 | KRW 11.730,00 | KRW 11.560,00 | 93,92K |
| 2026-10-01 | KRW 11.670,00 | +1,04 % | KRW 11.470,00 | KRW 11.750,00 | KRW 11.390,00 | 139,20K |
| 2026-09-30 | KRW 11.550,00 | -0,94 % | KRW 11.770,00 | KRW 11.770,00 | KRW 11.500,00 | 95,86K |
| 2026-09-29 | KRW 11.660,00 | +0,09 % | KRW 11.670,00 | KRW 11.750,00 | KRW 11.460,00 | 126,46K |
| 2026-09-28 | KRW 11.650,00 | +3,01 % | KRW 11.250,00 | KRW 11.770,00 | KRW 11.210,00 | 145,26K |
| 2026-09-23 | KRW 11.310,00 | +1,53 % | KRW 11.100,00 | KRW 11.430,00 | KRW 11.100,00 | 58,47K |
| 2026-09-22 | KRW 11.140,00 | +0,81 % | KRW 11.080,00 | KRW 11.230,00 | KRW 10.940,00 | 65,31K |
| 2026-09-21 | KRW 11.050,00 | +0,09 % | KRW 11.050,00 | KRW 11.230,00 | KRW 10.980,00 | 44,93K |
| 2026-09-18 | KRW 11.040,00 | -2,04 % | KRW 11.260,00 | KRW 11.360,00 | KRW 11.040,00 | 249,69K |
| 2026-09-17 | KRW 11.270,00 | +1,08 % | KRW 11.380,00 | KRW 11.380,00 | KRW 11.060,00 | 24,97K |
| 2026-09-16 | KRW 11.150,00 | -1,06 % | KRW 11.200,00 | KRW 11.240,00 | KRW 11.030,00 | 31,99K |
| 2026-09-15 | KRW 11.270,00 | +0,54 % | KRW 10.990,00 | KRW 11.450,00 | KRW 10.990,00 | 69,61K |
| 2026-09-14 | KRW 11.210,00 | -0,88 % | KRW 11.110,00 | KRW 11.310,00 | KRW 11.100,00 | 45,13K |
| 2026-09-11 | KRW 11.310,00 | +0,98 % | KRW 10.970,00 | KRW 11.320,00 | KRW 10.970,00 | 44,93K |
| 2026-09-10 | KRW 11.200,00 | +2,28 % | KRW 10.880,00 | KRW 11.200,00 | KRW 10.860,00 | 65,69K |
| 2026-09-09 | KRW 10.950,00 | 0,00 % | KRW 10.910,00 | KRW 11.090,00 | KRW 10.860,00 | 31,75K |
| 2026-09-08 | KRW 10.950,00 | -2,32 % | KRW 11.120,00 | KRW 11.140,00 | KRW 10.920,00 | 39,32K |
| 2026-09-07 | KRW 11.210,00 | +0,09 % | KRW 11.200,00 | KRW 11.230,00 | KRW 10.990,00 | 28,16K |
| 2026-09-04 | KRW 11.200,00 | -1,50 % | KRW 11.370,00 | KRW 11.470,00 | KRW 11.060,00 | 58,58K |
| 2026-09-03 | KRW 11.370,00 | -0,70 % | KRW 11.650,00 | KRW 11.720,00 | KRW 11.350,00 | 109,51K |
| 2026-09-02 | KRW 11.450,00 | +0,79 % | KRW 11.370,00 | KRW 11.690,00 | KRW 11.230,00 | 118,90K |
| 2026-09-01 | KRW 11.360,00 | +1,43 % | KRW 11.090,00 | KRW 11.440,00 | KRW 11.080,00 | 90,93K |
| 2026-08-31 | KRW 11.200,00 | -0,80 % | KRW 11.200,00 | KRW 11.500,00 | KRW 10.950,00 | 100,41K |
| 2026-08-28 | KRW 11.290,00 | +3,86 % | KRW 10.740,00 | KRW 11.360,00 | KRW 10.740,00 | 59,05K |
| 2026-08-27 | KRW 10.870,00 | -0,55 % | KRW 11.000,00 | KRW 11.300,00 | KRW 10.790,00 | 65,41K |
| 2026-08-26 | KRW 10.930,00 | +1,20 % | KRW 10.700,00 | KRW 11.000,00 | KRW 10.680,00 | 72,72K |
| 2026-08-25 | KRW 10.800,00 | -0,18 % | KRW 10.690,00 | KRW 10.830,00 | KRW 10.510,00 | 89,81K |
| 2026-08-24 | KRW 10.820,00 | -1,01 % | KRW 10.830,00 | KRW 10.900,00 | KRW 10.600,00 | 66,61K |
| 2026-08-21 | KRW 10.930,00 | -2,24 % | KRW 11.070,00 | KRW 11.090,00 | KRW 10.800,00 | 86,43K |
| 2026-08-20 | KRW 11.180,00 | -2,95 % | KRW 11.190,00 | KRW 11.320,00 | KRW 11.120,00 | 97,67K |
| 2026-08-19 | KRW 11.520,00 | +1,05 % | KRW 11.520,00 | KRW 11.540,00 | KRW 11.200,00 | 69,77K |
| 2026-08-18 | KRW 11.400,00 | -3,72 % | KRW 11.870,00 | KRW 11.880,00 | KRW 11.350,00 | 96,93K |
| 2026-08-14 | KRW 11.840,00 | +0,08 % | KRW 11.740,00 | KRW 11.950,00 | KRW 11.720,00 | 73,28K |
| 2026-08-13 | KRW 11.830,00 | +0,42 % | KRW 11.680,00 | KRW 11.840,00 | KRW 11.560,00 | 116,78K |
| 2026-08-12 | KRW 11.780,00 | -2,24 % | KRW 12.120,00 | KRW 12.200,00 | KRW 11.660,00 | 92,41K |
| 2026-08-11 | KRW 12.050,00 | +0,84 % | KRW 11.990,00 | KRW 12.140,00 | KRW 11.820,00 | 110,51K |
| 2026-08-10 | KRW 11.950,00 | -2,45 % | KRW 12.100,00 | KRW 12.320,00 | KRW 11.920,00 | 126,69K |
| 2026-08-07 | KRW 12.250,00 | -1,76 % | KRW 12.440,00 | KRW 12.840,00 | KRW 12.090,00 | 126,40K |
| 2026-08-06 | KRW 12.470,00 | +5,41 % | KRW 11.830,00 | KRW 12.700,00 | KRW 11.720,00 | 100,18K |
| 2026-08-05 | KRW 11.830,00 | -3,19 % | KRW 12.100,00 | KRW 12.250,00 | KRW 11.710,00 | 75,86K |
| 2026-08-04 | KRW 12.220,00 | +3,38 % | KRW 11.850,00 | KRW 12.490,00 | KRW 11.850,00 | 142,14K |
| 2026-08-03 | KRW 11.820,00 | +0,42 % | KRW 11.530,00 | KRW 12.300,00 | KRW 11.530,00 | 145,44K |
| 2026-07-31 | KRW 11.770,00 | +0,26 % | KRW 12.010,00 | KRW 12.040,00 | KRW 11.500,00 | 60,27K |
| 2026-07-30 | KRW 11.740,00 | -0,09 % | KRW 11.290,00 | KRW 12.060,00 | KRW 11.290,00 | 134,18K |
| 2026-07-29 | KRW 11.750,00 | -2,16 % | KRW 12.190,00 | KRW 12.190,00 | KRW 11.060,00 | 155,52K |
| 2026-07-28 | KRW 12.010,00 | -2,67 % | KRW 12.050,00 | KRW 12.330,00 | KRW 11.670,00 | 60,67K |
| 2026-07-27 | KRW 12.340,00 | +4,84 % | KRW 12.110,00 | KRW 12.390,00 | KRW 12.040,00 | 140,82K |
| 2026-07-24 | KRW 11.770,00 | -3,52 % | KRW 11.910,00 | KRW 12.170,00 | KRW 11.750,00 | 79,44K |
| 2026-07-23 | KRW 12.200,00 | +3,83 % | KRW 12.030,00 | KRW 12.270,00 | KRW 11.640,00 | 153,47K |
| 2026-07-22 | KRW 11.750,00 | -2,16 % | KRW 12.030,00 | KRW 12.300,00 | KRW 11.710,00 | 122,21K |
| 2026-07-21 | KRW 12.010,00 | +3,89 % | KRW 11.520,00 | KRW 12.330,00 | KRW 11.450,00 | 150,40K |
| 2026-07-20 | KRW 11.560,00 | +2,39 % | KRW 11.490,00 | KRW 11.660,00 | KRW 11.160,00 | 94,65K |
| 2026-07-16 | KRW 11.290,00 | +1,07 % | KRW 11.250,00 | KRW 11.430,00 | KRW 11.010,00 | 44,90K |
| 2026-07-15 | KRW 11.170,00 | -0,18 % | KRW 11.210,00 | KRW 11.380,00 | KRW 10.870,00 | 106,33K |
| 2026-07-14 | KRW 11.190,00 | -4,77 % | KRW 11.620,00 | KRW 11.690,00 | KRW 11.110,00 | 111,84K |
| 2026-07-13 | KRW 11.750,00 | -1,76 % | KRW 11.950,00 | KRW 12.250,00 | KRW 11.600,00 | 102,69K |
| 2026-07-10 | KRW 11.960,00 | -3,16 % | KRW 12.330,00 | KRW 12.600,00 | KRW 11.910,00 | 161,13K |
| 2026-07-09 | KRW 12.350,00 | +3,09 % | KRW 11.860,00 | KRW 12.350,00 | KRW 11.440,00 | 246,26K |
| 2026-07-08 | KRW 11.980,00 | +2,22 % | KRW 11.610,00 | KRW 11.980,00 | KRW 11.410,00 | 92,99K |
| 2026-07-07 | KRW 11.720,00 | +2,18 % | KRW 11.650,00 | KRW 11.790,00 | KRW 11.340,00 | 82,91K |
| 2026-07-06 | KRW 11.470,00 | -0,86 % | KRW 11.310,00 | KRW 11.640,00 | KRW 11.290,00 | 33,79K |
| 2026-07-03 | KRW 11.570,00 | +1,14 % | KRW 11.590,00 | KRW 11.700,00 | KRW 11.050,00 | 144,25K |
| 2026-07-02 | KRW 11.440,00 | -3,38 % | KRW 11.820,00 | KRW 12.120,00 | KRW 11.340,00 | 79,90K |
| 2026-07-01 | KRW 11.840,00 | +2,42 % | KRW 11.680,00 | KRW 12.170,00 | KRW 11.470,00 | 163,69K |
| 2026-06-30 | KRW 11.560,00 | -3,51 % | KRW 11.820,00 | KRW 12.100,00 | KRW 11.530,00 | 175,30K |
| 2026-06-29 | KRW 11.980,00 | +5,74 % | KRW 11.260,00 | KRW 12.080,00 | KRW 11.220,00 | 198,22K |
| 2026-06-26 | KRW 11.330,00 | +0,18 % | KRW 11.450,00 | KRW 11.620,00 | KRW 11.110,00 | 280,16K |
| 2026-06-25 | KRW 11.310,00 | -5,12 % | KRW 11.630,00 | KRW 11.830,00 | KRW 11.270,00 | 99,34K |
| 2026-06-24 | KRW 11.920,00 | +6,91 % | KRW 11.370,00 | KRW 12.050,00 | KRW 11.370,00 | 236,89K |
| 2026-06-23 | KRW 11.150,00 | -1,50 % | KRW 11.440,00 | KRW 11.800,00 | KRW 11.150,00 | 240,86K |
| 2026-06-22 | KRW 11.320,00 | -0,70 % | KRW 11.230,00 | KRW 11.450,00 | KRW 11.050,00 | 91,31K |
| 2026-06-19 | KRW 11.400,00 | +0,26 % | KRW 11.750,00 | KRW 12.100,00 | KRW 11.360,00 | 239,89K |
| 2026-06-18 | KRW 11.370,00 | -3,89 % | KRW 11.840,00 | KRW 11.840,00 | KRW 11.310,00 | 85,58K |
| 2026-06-17 | KRW 11.830,00 | +4,97 % | KRW 11.440,00 | KRW 12.360,00 | KRW 11.430,00 | 283,96K |
| 2026-06-16 | KRW 11.270,00 | -5,93 % | KRW 11.870,00 | KRW 12.000,00 | KRW 11.210,00 | 143,43K |
| 2026-06-15 | KRW 11.980,00 | +9,71 % | KRW 11.130,00 | KRW 12.200,00 | KRW 11.130,00 | 286,66K |
| 2026-06-12 | KRW 10.920,00 | +2,44 % | KRW 10.960,00 | KRW 11.190,00 | KRW 10.660,00 | 193,86K |
| 2026-06-11 | KRW 10.660,00 | -1,48 % | KRW 10.830,00 | KRW 11.080,00 | KRW 10.450,00 | 405,27K |
| 2026-06-10 | KRW 10.820,00 | +8,96 % | KRW 9.790,00 | KRW 11.020,00 | KRW 9.700,00 | 3 |
| 2026-06-09 | KRW 9.930,00 | +1,53 % | KRW 9.810,00 | KRW 10.260,00 | KRW 9.790,00 | 106,83K |
| 2026-06-08 | KRW 9.780,00 | -3,17 % | KRW 9.970,00 | KRW 9.990,00 | KRW 9.530,00 | 95,80K |
| 2026-06-05 | KRW 10.100,00 | -4,17 % | KRW 10.400,00 | KRW 10.530,00 | KRW 10.050,00 | 70,45K |
| 2026-06-04 | KRW 10.540,00 | -0,28 % | KRW 10.580,00 | KRW 10.660,00 | KRW 10.380,00 | 81,68K |
| 2026-06-02 | KRW 10.570,00 | +1,44 % | KRW 10.250,00 | KRW 10.620,00 | KRW 10.220,00 | 128,88K |
| 2026-06-01 | KRW 10.420,00 | -0,86 % | KRW 10.520,00 | KRW 10.600,00 | KRW 10.100,00 | 110,90K |
| 2026-05-29 | KRW 10.510,00 | +0,10 % | KRW 10.400,00 | KRW 10.650,00 | KRW 10.100,00 | 84,12K |
| 2026-05-28 | KRW 10.500,00 | +0,77 % | KRW 10.360,00 | KRW 10.600,00 | KRW 10.000,00 | 100,76K |
| 2026-05-27 | KRW 10.420,00 | -1,88 % | KRW 10.690,00 | KRW 10.720,00 | KRW 10.400,00 | 80,03K |
| 2026-05-26 | KRW 10.620,00 | -4,75 % | KRW 11.120,00 | KRW 11.190,00 | KRW 10.590,00 | 103,50K |
| 2026-05-22 | KRW 11.150,00 | +5,69 % | KRW 10.650,00 | KRW 11.190,00 | KRW 10.650,00 | 97,30K |