WONIK QnC Corporation 074600
KRX · Südkorea · Produzierendes Gewerbe
KRW 32.300,00-300,00 (-0,92 %)
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 32.200,00 | -1,23 % | KRW 32.650,00 | KRW 33.050,00 | KRW 31.950,00 | 179,82K |
| 2026-10-01 | KRW 32.600,00 | +6,71 % | KRW 30.300,00 | KRW 32.800,00 | KRW 30.150,00 | 320,25K |
| 2026-09-30 | KRW 30.550,00 | +2,52 % | KRW 29.900,00 | KRW 31.300,00 | KRW 29.700,00 | 304,92K |
| 2026-09-29 | KRW 29.800,00 | +4,20 % | KRW 28.450,00 | KRW 29.800,00 | KRW 28.150,00 | 232,83K |
| 2026-09-28 | KRW 28.600,00 | -2,89 % | KRW 29.100,00 | KRW 29.300,00 | KRW 28.550,00 | 103,44K |
| 2026-09-23 | KRW 29.450,00 | +2,79 % | KRW 28.900,00 | KRW 29.600,00 | KRW 28.800,00 | 204,85K |
| 2026-09-22 | KRW 28.650,00 | -0,35 % | KRW 29.100,00 | KRW 29.300,00 | KRW 28.250,00 | 188,52K |
| 2026-09-21 | KRW 28.750,00 | +3,42 % | KRW 28.200,00 | KRW 28.900,00 | KRW 27.750,00 | 203,83K |
| 2026-09-18 | KRW 27.800,00 | +2,21 % | KRW 27.700,00 | KRW 28.300,00 | KRW 27.250,00 | 175,09K |
| 2026-09-17 | KRW 27.200,00 | +0,93 % | KRW 27.200,00 | KRW 27.900,00 | KRW 27.050,00 | 191,96K |
| 2026-09-16 | KRW 26.950,00 | +2,47 % | KRW 26.200,00 | KRW 27.200,00 | KRW 25.900,00 | 146,90K |
| 2026-09-15 | KRW 26.300,00 | +2,73 % | KRW 25.450,00 | KRW 26.800,00 | KRW 25.200,00 | 170,59K |
| 2026-09-14 | KRW 25.600,00 | -2,29 % | KRW 25.650,00 | KRW 26.200,00 | KRW 25.300,00 | 115,86K |
| 2026-09-11 | KRW 26.200,00 | -2,60 % | KRW 25.900,00 | KRW 26.750,00 | KRW 25.750,00 | 140,79K |
| 2026-09-10 | KRW 26.900,00 | +0,94 % | KRW 26.350,00 | KRW 27.400,00 | KRW 25.950,00 | 225,66K |
| 2026-09-09 | KRW 26.650,00 | +0,76 % | KRW 26.200,00 | KRW 27.450,00 | KRW 26.200,00 | 191,38K |
| 2026-09-08 | KRW 26.450,00 | -2,40 % | KRW 26.900,00 | KRW 27.450,00 | KRW 26.400,00 | 169,48K |
| 2026-09-07 | KRW 27.100,00 | +5,24 % | KRW 26.400,00 | KRW 27.300,00 | KRW 26.400,00 | 148,75K |
| 2026-09-04 | KRW 25.750,00 | +1,98 % | KRW 25.300,00 | KRW 26.150,00 | KRW 25.150,00 | 115,42K |
| 2026-09-03 | KRW 25.250,00 | -0,59 % | KRW 25.900,00 | KRW 26.000,00 | KRW 24.800,00 | 181,69K |
| 2026-09-02 | KRW 25.400,00 | -1,36 % | KRW 25.050,00 | KRW 26.000,00 | KRW 24.800,00 | 175,26K |
| 2026-09-01 | KRW 25.750,00 | -1,90 % | KRW 25.900,00 | KRW 26.450,00 | KRW 25.600,00 | 148,95K |
| 2026-08-31 | KRW 26.250,00 | +0,38 % | KRW 25.450,00 | KRW 26.350,00 | KRW 24.650,00 | 171,16K |
| 2026-08-28 | KRW 26.150,00 | -2,06 % | KRW 26.450,00 | KRW 26.700,00 | KRW 25.800,00 | 159,09K |
| 2026-08-27 | KRW 26.700,00 | 0,00 % | KRW 27.150,00 | KRW 27.550,00 | KRW 26.400,00 | 182,30K |
| 2026-08-26 | KRW 26.700,00 | -0,74 % | KRW 26.650,00 | KRW 27.000,00 | KRW 26.050,00 | 174,01K |
| 2026-08-25 | KRW 26.900,00 | +3,07 % | KRW 25.500,00 | KRW 26.950,00 | KRW 24.850,00 | 248,35K |
| 2026-08-24 | KRW 26.100,00 | -0,76 % | KRW 26.300,00 | KRW 27.100,00 | KRW 25.750,00 | 156,35K |
| 2026-08-21 | KRW 26.300,00 | -5,57 % | KRW 27.150,00 | KRW 27.200,00 | KRW 26.200,00 | 169,22K |
| 2026-08-20 | KRW 27.850,00 | +1,83 % | KRW 27.750,00 | KRW 28.250,00 | KRW 27.250,00 | 191,91K |
| 2026-08-19 | KRW 27.350,00 | -1,62 % | KRW 26.850,00 | KRW 28.300,00 | KRW 26.600,00 | 186,44K |
| 2026-08-18 | KRW 27.800,00 | -4,63 % | KRW 29.500,00 | KRW 29.800,00 | KRW 27.500,00 | 418,16K |
| 2026-08-14 | KRW 29.150,00 | -3,48 % | KRW 30.400,00 | KRW 30.400,00 | KRW 27.900,00 | 413,69K |
| 2026-08-13 | KRW 30.200,00 | -4,88 % | KRW 31.850,00 | KRW 31.850,00 | KRW 30.150,00 | 430,63K |
| 2026-08-12 | KRW 31.750,00 | +5,31 % | KRW 30.150,00 | KRW 32.700,00 | KRW 29.800,00 | 334,13K |
| 2026-08-11 | KRW 30.150,00 | +0,67 % | KRW 29.350,00 | KRW 30.900,00 | KRW 29.250,00 | 140,62K |
| 2026-08-10 | KRW 29.950,00 | +8,12 % | KRW 28.250,00 | KRW 30.150,00 | KRW 28.100,00 | 241,55K |
| 2026-08-07 | KRW 27.700,00 | -0,36 % | KRW 27.850,00 | KRW 28.700,00 | KRW 26.500,00 | 161,89K |
| 2026-08-06 | KRW 27.800,00 | -0,36 % | KRW 27.400,00 | KRW 28.250,00 | KRW 26.650,00 | 236,17K |
| 2026-08-05 | KRW 27.900,00 | +4,49 % | KRW 28.000,00 | KRW 28.650,00 | KRW 27.300,00 | 180,99K |
| 2026-08-04 | KRW 26.700,00 | +4,50 % | KRW 26.050,00 | KRW 27.000,00 | KRW 25.350,00 | 258,12K |
| 2026-08-03 | KRW 25.550,00 | +3,44 % | KRW 24.300,00 | KRW 26.900,00 | KRW 24.250,00 | 269,58K |
| 2026-07-31 | KRW 24.700,00 | +19,61 % | KRW 23.650,00 | KRW 25.500,00 | KRW 23.000,00 | 373,39K |
| 2026-07-30 | KRW 20.650,00 | -4,18 % | KRW 20.950,00 | KRW 23.100,00 | KRW 20.550,00 | 438,96K |
| 2026-07-29 | KRW 21.550,00 | -6,10 % | KRW 23.300,00 | KRW 24.950,00 | KRW 20.000,00 | 659,53K |
| 2026-07-28 | KRW 22.950,00 | -14,21 % | KRW 25.350,00 | KRW 25.600,00 | KRW 22.250,00 | 487,68K |
| 2026-07-27 | KRW 26.750,00 | +3,48 % | KRW 26.700,00 | KRW 27.900,00 | KRW 25.550,00 | 173,31K |
| 2026-07-24 | KRW 25.850,00 | -6,51 % | KRW 27.150,00 | KRW 27.450,00 | KRW 25.550,00 | 201,32K |
| 2026-07-23 | KRW 27.650,00 | +2,98 % | KRW 27.400,00 | KRW 28.250,00 | KRW 26.400,00 | 248,88K |
| 2026-07-22 | KRW 26.850,00 | -2,36 % | KRW 28.400,00 | KRW 29.300,00 | KRW 26.800,00 | 231,61K |
| 2026-07-21 | KRW 27.500,00 | -0,36 % | KRW 27.550,00 | KRW 27.850,00 | KRW 25.750,00 | 307,34K |
| 2026-07-20 | KRW 27.600,00 | -4,83 % | KRW 28.000,00 | KRW 29.000,00 | KRW 27.200,00 | 197,18K |
| 2026-07-16 | KRW 29.000,00 | -9,23 % | KRW 31.000,00 | KRW 31.050,00 | KRW 28.350,00 | 207,29K |
| 2026-07-15 | KRW 31.950,00 | +8,49 % | KRW 30.600,00 | KRW 32.000,00 | KRW 30.500,00 | 270,56K |
| 2026-07-14 | KRW 29.450,00 | -2,64 % | KRW 30.350,00 | KRW 30.750,00 | KRW 28.100,00 | 255,21K |
| 2026-07-13 | KRW 30.250,00 | -2,89 % | KRW 31.500,00 | KRW 33.450,00 | KRW 29.850,00 | 296,32K |
| 2026-07-10 | KRW 31.150,00 | +7,41 % | KRW 30.000,00 | KRW 32.100,00 | KRW 29.650,00 | 282,00K |
| 2026-07-09 | KRW 29.000,00 | +2,47 % | KRW 28.300,00 | KRW 29.950,00 | KRW 27.900,00 | 507,86K |
| 2026-07-08 | KRW 28.300,00 | -7,97 % | KRW 30.000,00 | KRW 30.750,00 | KRW 27.650,00 | 461,27K |
| 2026-07-07 | KRW 30.750,00 | -1,28 % | KRW 30.500,00 | KRW 33.200,00 | KRW 29.400,00 | 321,78K |
| 2026-07-06 | KRW 31.150,00 | -0,16 % | KRW 31.400,00 | KRW 34.300,00 | KRW 29.050,00 | 346,39K |
| 2026-07-03 | KRW 31.200,00 | -1,58 % | KRW 31.750,00 | KRW 32.250,00 | KRW 29.750,00 | 399,96K |
| 2026-07-02 | KRW 31.700,00 | -13,98 % | KRW 35.400,00 | KRW 35.400,00 | KRW 31.400,00 | 289,01K |
| 2026-07-01 | KRW 36.850,00 | +4,84 % | KRW 35.800,00 | KRW 39.150,00 | KRW 33.100,00 | 693,70K |
| 2026-06-30 | KRW 35.150,00 | -0,42 % | KRW 36.000,00 | KRW 37.500,00 | KRW 35.000,00 | 313,27K |
| 2026-06-29 | KRW 35.300,00 | +8,28 % | KRW 32.750,00 | KRW 35.500,00 | KRW 32.750,00 | 369,71K |
| 2026-06-26 | KRW 32.600,00 | -4,96 % | KRW 33.900,00 | KRW 35.100,00 | KRW 31.800,00 | 370,65K |
| 2026-06-25 | KRW 34.300,00 | +0,88 % | KRW 35.850,00 | KRW 38.000,00 | KRW 33.800,00 | 353,52K |
| 2026-06-24 | KRW 34.000,00 | -1,31 % | KRW 34.450,00 | KRW 37.850,00 | KRW 33.000,00 | 354,19K |
| 2026-06-23 | KRW 34.450,00 | -11,78 % | KRW 39.100,00 | KRW 39.100,00 | KRW 34.400,00 | 377,10K |
| 2026-06-22 | KRW 39.050,00 | +9,54 % | KRW 34.500,00 | KRW 39.500,00 | KRW 34.500,00 | 644,34K |
| 2026-06-19 | KRW 35.650,00 | -5,81 % | KRW 38.550,00 | KRW 38.600,00 | KRW 34.700,00 | 474,13K |
| 2026-06-18 | KRW 37.850,00 | -5,96 % | KRW 39.800,00 | KRW 40.350,00 | KRW 37.750,00 | 410,79K |
| 2026-06-17 | KRW 40.250,00 | +0,63 % | KRW 39.650,00 | KRW 42.400,00 | KRW 39.400,00 | 427,70K |
| 2026-06-16 | KRW 40.000,00 | -2,68 % | KRW 41.400,00 | KRW 41.800,00 | KRW 39.500,00 | 427,41K |
| 2026-06-15 | KRW 41.100,00 | -2,49 % | KRW 42.800,00 | KRW 42.800,00 | KRW 40.800,00 | 557,93K |
| 2026-06-12 | KRW 42.150,00 | +16,44 % | KRW 38.100,00 | KRW 45.400,00 | KRW 36.700,00 | 1,90M |
| 2026-06-11 | KRW 36.200,00 | +8,22 % | KRW 32.700,00 | KRW 37.000,00 | KRW 32.450,00 | 656,81K |
| 2026-06-10 | KRW 33.450,00 | -0,74 % | KRW 32.800,00 | KRW 35.650,00 | KRW 32.550,00 | 13 |
| 2026-06-09 | KRW 33.700,00 | +12,90 % | KRW 30.900,00 | KRW 34.900,00 | KRW 30.900,00 | 762,93K |
| 2026-06-08 | KRW 29.850,00 | -13,10 % | KRW 31.900,00 | KRW 32.300,00 | KRW 29.650,00 | 320,40K |
| 2026-06-05 | KRW 34.350,00 | +2,08 % | KRW 32.600,00 | KRW 36.200,00 | KRW 32.250,00 | 657,17K |
| 2026-06-04 | KRW 33.650,00 | +11,42 % | KRW 30.700,00 | KRW 36.100,00 | KRW 30.600,00 | 892,38K |
| 2026-06-02 | KRW 30.200,00 | -4,28 % | KRW 31.050,00 | KRW 31.300,00 | KRW 29.850,00 | 286,00K |
| 2026-06-01 | KRW 31.550,00 | -4,10 % | KRW 32.550,00 | KRW 33.400,00 | KRW 31.050,00 | 481,80K |
| 2026-05-29 | KRW 32.900,00 | -4,22 % | KRW 34.850,00 | KRW 35.050,00 | KRW 31.950,00 | 418,50K |
| 2026-05-28 | KRW 34.350,00 | -5,24 % | KRW 36.000,00 | KRW 36.450,00 | KRW 33.100,00 | 413,92K |
| 2026-05-27 | KRW 36.250,00 | -5,72 % | KRW 39.550,00 | KRW 39.600,00 | KRW 35.800,00 | 427,88K |
| 2026-05-26 | KRW 38.450,00 | +1,18 % | KRW 39.600,00 | KRW 40.250,00 | KRW 38.200,00 | 349,30K |
| 2026-05-22 | KRW 38.000,00 | +3,40 % | KRW 37.550,00 | KRW 38.650,00 | KRW 36.650,00 | 316,47K |