Techwing, Inc. 089030
KRX · Südkorea · Produzierendes Gewerbe
KRW 57.300,00+5.400,00 (+10,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 51.900,00 | +1,57 % | KRW 51.100,00 | KRW 53.300,00 | KRW 50.700,00 | 693,86K |
| 2026-09-29 | KRW 51.100,00 | +3,55 % | KRW 49.100,00 | KRW 51.100,00 | KRW 48.850,00 | 765,36K |
| 2026-09-28 | KRW 49.350,00 | +0,41 % | KRW 49.000,00 | KRW 49.900,00 | KRW 48.050,00 | 395,67K |
| 2026-09-23 | KRW 49.150,00 | +3,26 % | KRW 48.300,00 | KRW 50.500,00 | KRW 48.300,00 | 839,58K |
| 2026-09-22 | KRW 47.600,00 | -0,83 % | KRW 48.900,00 | KRW 49.500,00 | KRW 47.000,00 | 680,70K |
| 2026-09-21 | KRW 48.000,00 | +5,84 % | KRW 45.850,00 | KRW 48.900,00 | KRW 45.500,00 | 949,78K |
| 2026-09-18 | KRW 45.350,00 | -1,20 % | KRW 46.700,00 | KRW 47.500,00 | KRW 45.300,00 | 407,32K |
| 2026-09-17 | KRW 45.900,00 | +0,66 % | KRW 45.600,00 | KRW 47.000,00 | KRW 44.900,00 | 292,09K |
| 2026-09-16 | KRW 45.600,00 | +3,40 % | KRW 44.100,00 | KRW 45.700,00 | KRW 42.900,00 | 402,51K |
| 2026-09-15 | KRW 44.100,00 | +1,61 % | KRW 43.000,00 | KRW 45.450,00 | KRW 42.600,00 | 338,65K |
| 2026-09-14 | KRW 43.400,00 | -6,36 % | KRW 44.850,00 | KRW 45.150,00 | KRW 43.400,00 | 421,82K |
| 2026-09-11 | KRW 46.350,00 | -5,98 % | KRW 47.650,00 | KRW 48.100,00 | KRW 45.950,00 | 708,20K |
| 2026-09-10 | KRW 49.300,00 | +2,28 % | KRW 47.550,00 | KRW 49.750,00 | KRW 47.300,00 | 2,05M |
| 2026-09-09 | KRW 48.200,00 | +4,33 % | KRW 46.450,00 | KRW 49.800,00 | KRW 46.200,00 | 723,67K |
| 2026-09-08 | KRW 46.200,00 | -3,95 % | KRW 48.150,00 | KRW 48.850,00 | KRW 46.200,00 | 446,90K |
| 2026-09-07 | KRW 48.100,00 | +2,12 % | KRW 48.600,00 | KRW 48.950,00 | KRW 47.350,00 | 411,88K |
| 2026-09-04 | KRW 47.100,00 | +2,06 % | KRW 46.250,00 | KRW 48.075,00 | KRW 46.050,00 | 357,21K |
| 2026-09-03 | KRW 46.150,00 | -2,53 % | KRW 48.050,00 | KRW 48.700,00 | KRW 45.550,00 | 328,15K |
| 2026-09-02 | KRW 47.350,00 | -1,46 % | KRW 46.550,00 | KRW 49.500,00 | KRW 46.500,00 | 396,67K |
| 2026-09-01 | KRW 48.050,00 | -3,13 % | KRW 49.150,00 | KRW 49.450,00 | KRW 47.400,00 | 306,53K |
| 2026-08-31 | KRW 49.600,00 | -0,60 % | KRW 48.100,00 | KRW 50.700,00 | KRW 47.600,00 | 426,64K |
| 2026-08-28 | KRW 49.900,00 | +0,40 % | KRW 49.200,00 | KRW 50.500,00 | KRW 48.500,00 | 331,44K |
| 2026-08-27 | KRW 49.700,00 | +1,02 % | KRW 50.400,00 | KRW 50.800,00 | KRW 48.450,00 | 360,04K |
| 2026-08-26 | KRW 49.200,00 | -2,77 % | KRW 50.600,00 | KRW 51.000,00 | KRW 48.450,00 | 282,59K |
| 2026-08-25 | KRW 50.600,00 | +8,47 % | KRW 45.850,00 | KRW 50.800,00 | KRW 44.600,00 | 466,05K |
| 2026-08-24 | KRW 46.650,00 | -3,62 % | KRW 48.600,00 | KRW 49.650,00 | KRW 46.500,00 | 285,67K |
| 2026-08-21 | KRW 48.400,00 | -5,28 % | KRW 50.200,00 | KRW 50.800,00 | KRW 48.050,00 | 355,31K |
| 2026-08-20 | KRW 51.100,00 | +4,61 % | KRW 49.900,00 | KRW 51.400,00 | KRW 48.700,00 | 550,47K |
| 2026-08-19 | KRW 48.850,00 | -0,91 % | KRW 46.550,00 | KRW 50.800,00 | KRW 45.850,00 | 453,24K |
| 2026-08-18 | KRW 49.300,00 | +0,10 % | KRW 49.700,00 | KRW 51.700,00 | KRW 48.900,00 | 803,99K |
| 2026-08-14 | KRW 49.250,00 | -0,20 % | KRW 50.200,00 | KRW 51.300,00 | KRW 47.350,00 | 557,79K |
| 2026-08-13 | KRW 49.350,00 | +2,07 % | KRW 49.000,00 | KRW 49.900,00 | KRW 48.150,00 | 580,53K |
| 2026-08-12 | KRW 48.350,00 | +1,15 % | KRW 47.500,00 | KRW 49.250,00 | KRW 46.700,00 | 421,01K |
| 2026-08-11 | KRW 47.800,00 | +3,02 % | KRW 46.100,00 | KRW 48.750,00 | KRW 44.750,00 | 514,61K |
| 2026-08-10 | KRW 46.400,00 | +6,42 % | KRW 44.250,00 | KRW 46.900,00 | KRW 43.650,00 | 641,42K |
| 2026-08-07 | KRW 43.600,00 | -7,82 % | KRW 47.350,00 | KRW 48.700,00 | KRW 43.050,00 | 528,33K |
| 2026-08-06 | KRW 47.300,00 | -1,25 % | KRW 47.350,00 | KRW 48.700,00 | KRW 46.300,00 | 474,52K |
| 2026-08-05 | KRW 47.900,00 | -0,42 % | KRW 50.500,00 | KRW 50.500,00 | KRW 47.050,00 | 633,78K |
| 2026-08-04 | KRW 48.100,00 | +3,89 % | KRW 46.350,00 | KRW 48.300,00 | KRW 45.400,00 | 820,78K |
| 2026-08-03 | KRW 46.300,00 | +11,70 % | KRW 41.000,00 | KRW 46.950,00 | KRW 40.700,00 | 1,78M |
| 2026-07-31 | KRW 41.450,00 | +29,94 % | KRW 36.150,00 | KRW 41.450,00 | KRW 36.000,00 | 1,27M |
| 2026-07-30 | KRW 31.900,00 | -7,27 % | KRW 31.700,00 | KRW 35.800,00 | KRW 31.625,00 | 931,41K |
| 2026-07-29 | KRW 34.400,00 | -11,68 % | KRW 39.300,00 | KRW 40.600,00 | KRW 33.000,00 | 1,27M |
| 2026-07-28 | KRW 38.950,00 | -12,57 % | KRW 40.900,00 | KRW 42.000,00 | KRW 38.300,00 | 708,15K |
| 2026-07-27 | KRW 44.550,00 | -1,11 % | KRW 46.300,00 | KRW 47.300,00 | KRW 44.100,00 | 483,73K |
| 2026-07-24 | KRW 45.050,00 | -11,32 % | KRW 49.800,00 | KRW 50.200,00 | KRW 45.050,00 | 681,48K |
| 2026-07-23 | KRW 50.800,00 | +9,96 % | KRW 47.000,00 | KRW 52.800,00 | KRW 47.000,00 | 1,47M |
| 2026-07-22 | KRW 46.200,00 | -1,28 % | KRW 48.800,00 | KRW 49.800,00 | KRW 46.150,00 | 951,46K |
| 2026-07-21 | KRW 46.800,00 | -3,60 % | KRW 47.400,00 | KRW 48.200,00 | KRW 44.200,00 | 903,55K |
| 2026-07-20 | KRW 48.550,00 | -1,32 % | KRW 48.200,00 | KRW 52.300,00 | KRW 47.550,00 | 1,50M |
| 2026-07-16 | KRW 49.200,00 | -5,20 % | KRW 50.300,00 | KRW 51.300,00 | KRW 47.300,00 | 790,54K |
| 2026-07-15 | KRW 51.900,00 | +7,12 % | KRW 50.900,00 | KRW 54.100,00 | KRW 50.000,00 | 1,73M |
| 2026-07-14 | KRW 48.450,00 | +10,49 % | KRW 44.200,00 | KRW 51.800,00 | KRW 44.200,00 | 4,26M |
| 2026-07-13 | KRW 43.850,00 | -0,11 % | KRW 43.650,00 | KRW 46.000,00 | KRW 42.900,00 | 1,49M |
| 2026-07-10 | KRW 43.900,00 | +11,28 % | KRW 41.500,00 | KRW 44.800,00 | KRW 40.000,00 | 1,54M |
| 2026-07-09 | KRW 39.450,00 | +3,95 % | KRW 37.950,00 | KRW 42.400,00 | KRW 37.950,00 | 1,56M |
| 2026-07-08 | KRW 37.950,00 | -7,66 % | KRW 39.400,00 | KRW 41.550,00 | KRW 37.700,00 | 1,09M |
| 2026-07-07 | KRW 41.100,00 | -10,85 % | KRW 44.500,00 | KRW 46.550,00 | KRW 40.950,00 | 1,43M |
| 2026-07-06 | KRW 46.100,00 | -1,07 % | KRW 46.600,00 | KRW 47.200,00 | KRW 43.750,00 | 1,21M |
| 2026-07-03 | KRW 46.600,00 | -1,79 % | KRW 47.500,00 | KRW 48.150,00 | KRW 43.350,00 | 1,43M |
| 2026-07-02 | KRW 47.450,00 | -18,75 % | KRW 55.000,00 | KRW 55.400,00 | KRW 47.150,00 | 2,17M |
| 2026-07-01 | KRW 58.400,00 | +8,96 % | KRW 54.300,00 | KRW 62.900,00 | KRW 52.300,00 | 3,62M |
| 2026-06-30 | KRW 53.600,00 | +3,88 % | KRW 52.000,00 | KRW 54.700,00 | KRW 50.000,00 | 1,63M |
| 2026-06-29 | KRW 51.600,00 | -0,39 % | KRW 52.600,00 | KRW 53.500,00 | KRW 50.100,00 | 1,06M |
| 2026-06-26 | KRW 51.800,00 | -0,96 % | KRW 51.500,00 | KRW 54.200,00 | KRW 48.800,00 | 1,98M |
| 2026-06-25 | KRW 52.300,00 | +4,81 % | KRW 52.500,00 | KRW 59.400,00 | KRW 51.200,00 | 2,99M |
| 2026-06-24 | KRW 49.900,00 | -4,95 % | KRW 52.500,00 | KRW 53.900,00 | KRW 49.600,00 | 1,48M |
| 2026-06-23 | KRW 52.500,00 | -14,08 % | KRW 60.800,00 | KRW 60.800,00 | KRW 52.300,00 | 1,82M |
| 2026-06-22 | KRW 61.100,00 | +1,50 % | KRW 58.000,00 | KRW 64.000,00 | KRW 58.000,00 | 1,72M |
| 2026-06-19 | KRW 60.200,00 | -0,50 % | KRW 62.100,00 | KRW 62.300,00 | KRW 56.600,00 | 1,96M |
| 2026-06-18 | KRW 60.500,00 | -2,58 % | KRW 62.000,00 | KRW 62.900,00 | KRW 57.500,00 | 1,54M |
| 2026-06-17 | KRW 62.100,00 | +3,67 % | KRW 59.500,00 | KRW 64.400,00 | KRW 58.500,00 | 2,89M |
| 2026-06-16 | KRW 59.900,00 | -11,78 % | KRW 68.300,00 | KRW 68.500,00 | KRW 59.900,00 | 2,65M |
| 2026-06-15 | KRW 67.900,00 | +3,98 % | KRW 67.700,00 | KRW 74.000,00 | KRW 66.300,00 | 6,97M |
| 2026-06-12 | KRW 65.300,00 | +6,87 % | KRW 64.800,00 | KRW 71.000,00 | KRW 62.800,00 | 8,56M |
| 2026-06-11 | KRW 61.100,00 | +6,08 % | KRW 57.300,00 | KRW 64.700,00 | KRW 52.800,00 | 4,74M |
| 2026-06-10 | KRW 57.600,00 | -3,52 % | KRW 57.700,00 | KRW 64.800,00 | KRW 56.500,00 | 4,90K |
| 2026-06-09 | KRW 59.700,00 | +20,97 % | KRW 51.500,00 | KRW 64.100,00 | KRW 50.700,00 | 9,82M |
| 2026-06-08 | KRW 49.350,00 | -9,78 % | KRW 50.500,00 | KRW 54.500,00 | KRW 48.750,00 | 1,17M |
| 2026-06-05 | KRW 54.700,00 | +1,86 % | KRW 51.300,00 | KRW 57.400,00 | KRW 50.100,00 | 1,95M |
| 2026-06-04 | KRW 53.700,00 | +9,82 % | KRW 48.900,00 | KRW 55.000,00 | KRW 48.100,00 | 1,39M |
| 2026-06-02 | KRW 48.900,00 | -0,61 % | KRW 48.500,00 | KRW 50.700,00 | KRW 47.200,00 | 806,11K |
| 2026-06-01 | KRW 49.200,00 | -1,30 % | KRW 49.850,00 | KRW 51.900,00 | KRW 47.150,00 | 1,12M |
| 2026-05-29 | KRW 49.850,00 | -2,83 % | KRW 51.700,00 | KRW 52.300,00 | KRW 49.150,00 | 820,25K |
| 2026-05-28 | KRW 51.300,00 | -5,52 % | KRW 54.000,00 | KRW 55.900,00 | KRW 49.550,00 | 974,23K |
| 2026-05-27 | KRW 54.300,00 | -5,57 % | KRW 59.900,00 | KRW 59.900,00 | KRW 53.400,00 | 1,31M |
| 2026-05-26 | KRW 57.500,00 | +7,08 % | KRW 55.700,00 | KRW 59.600,00 | KRW 55.100,00 | 1,28M |
| 2026-05-22 | KRW 53.700,00 | +1,90 % | KRW 53.100,00 | KRW 55.300,00 | KRW 52.200,00 | 627,87K |
| 2026-05-21 | KRW 52.700,00 | +9,79 % | KRW 49.650,00 | KRW 54.100,00 | KRW 49.500,00 | 1,05M |
| 2026-05-20 | KRW 48.000,00 | -0,31 % | KRW 48.300,00 | KRW 50.400,00 | KRW 46.800,00 | 858,74K |