iWIN CO., LTD. 090150
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.020,00+20,00 (+0,33 %)
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 6.020,00 | +0,33 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.850,00 | 8,96K |
| 2026-10-01 | KRW 6.000,00 | +1,35 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.810,00 | 8,29K |
| 2026-09-30 | KRW 5.920,00 | +1,20 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.820,00 | 9,87K |
| 2026-09-29 | KRW 5.850,00 | -1,68 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.830,00 | 4,30K |
| 2026-09-28 | KRW 5.950,00 | +0,85 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.870,00 | 5,01K |
| 2026-09-23 | KRW 5.900,00 | -2,32 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.870,00 | 6,29K |
| 2026-09-22 | KRW 6.040,00 | +0,17 % | KRW 5.990,00 | KRW 6.100,00 | KRW 5.860,00 | 13,26K |
| 2026-09-21 | KRW 6.030,00 | -0,33 % | KRW 6.010,00 | KRW 6.050,00 | KRW 5.930,00 | 14,13K |
| 2026-09-18 | KRW 6.050,00 | -1,31 % | KRW 6.060,00 | KRW 6.150,00 | KRW 5.940,00 | 11,30K |
| 2026-09-17 | KRW 6.130,00 | -1,29 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.880,00 | 29,28K |
| 2026-09-16 | KRW 6.210,00 | +3,50 % | KRW 6.060,00 | KRW 6.210,00 | KRW 5.840,00 | 21,99K |
| 2026-09-15 | KRW 6.000,00 | 0,00 % | KRW 6.000,00 | KRW 6.200,00 | KRW 5.830,00 | 11,23K |
| 2026-09-14 | KRW 6.000,00 | -3,54 % | KRW 6.130,00 | KRW 6.220,00 | KRW 5.920,00 | 17,39K |
| 2026-09-11 | KRW 6.220,00 | +0,32 % | KRW 6.090,00 | KRW 6.220,00 | KRW 5.900,00 | 15,93K |
| 2026-09-10 | KRW 6.200,00 | +1,64 % | KRW 6.010,00 | KRW 6.200,00 | KRW 5.850,00 | 12,26K |
| 2026-09-09 | KRW 6.100,00 | -0,16 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.830,00 | 12,60K |
| 2026-09-08 | KRW 6.110,00 | -1,29 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.940,00 | 6,18K |
| 2026-09-07 | KRW 6.190,00 | +0,81 % | KRW 6.070,00 | KRW 6.210,00 | KRW 5.950,00 | 9,39K |
| 2026-09-04 | KRW 6.140,00 | +0,16 % | KRW 6.130,00 | KRW 6.140,00 | KRW 5.930,00 | 5,99K |
| 2026-09-03 | KRW 6.130,00 | -0,33 % | KRW 6.010,00 | KRW 6.140,00 | KRW 5.900,00 | 3,93K |
| 2026-09-02 | KRW 6.150,00 | +0,49 % | KRW 5.910,00 | KRW 6.150,00 | KRW 5.730,00 | 11,70K |
| 2026-09-01 | KRW 6.120,00 | +1,16 % | KRW 5.990,00 | KRW 6.120,00 | KRW 5.840,00 | 12,73K |
| 2026-08-31 | KRW 6.050,00 | +1,85 % | KRW 5.940,00 | KRW 6.050,00 | KRW 5.780,00 | 12,94K |
| 2026-08-28 | KRW 5.940,00 | +0,17 % | KRW 5.930,00 | KRW 5.970,00 | KRW 5.830,00 | 12,63K |
| 2026-08-27 | KRW 5.930,00 | -0,17 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.700,00 | 10,07K |
| 2026-08-26 | KRW 5.940,00 | 0,00 % | KRW 5.940,00 | KRW 5.990,00 | KRW 5.680,00 | 14,14K |
| 2026-08-25 | KRW 5.940,00 | +4,58 % | KRW 5.660,00 | KRW 5.940,00 | KRW 5.500,00 | 22,89K |
| 2026-08-24 | KRW 5.680,00 | -1,56 % | KRW 5.730,00 | KRW 5.800,00 | KRW 5.560,00 | 27,83K |
| 2026-08-21 | KRW 5.770,00 | -3,51 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.680,00 | 52,70K |
| 2026-08-20 | KRW 5.980,00 | -11,54 % | KRW 7.200,00 | KRW 7.800,00 | KRW 5.770,00 | 275,83K |
| 2026-08-19 | KRW 6.760,00 | +30,00 % | KRW 5.170,00 | KRW 6.760,00 | KRW 5.170,00 | 315,33K |
| 2026-08-18 | KRW 5.200,00 | +4,21 % | KRW 4.990,00 | KRW 5.470,00 | KRW 4.990,00 | 22,34K |
| 2026-08-14 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-13 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-12 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-11 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-10 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-07 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-06 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-05 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-04 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-08-03 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-31 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-30 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-29 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-28 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-27 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-24 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-23 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-22 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.990,00 | 0 |
| 2026-07-21 | KRW 4.990,00 | -3,11 % | KRW 4.500,00 | KRW 5.030,00 | KRW 4.500,00 | 44,16K |
| 2026-07-20 | KRW 5.150,00 | -2,65 % | KRW 5.240,00 | KRW 5.290,00 | KRW 4.910,00 | 18,38K |
| 2026-07-16 | KRW 5.290,00 | +5,80 % | KRW 5.050,00 | KRW 5.350,00 | KRW 4.980,00 | 17,15K |
| 2026-07-15 | KRW 5.000,00 | +0,20 % | KRW 4.910,00 | KRW 5.060,00 | KRW 4.850,00 | 7,10K |
| 2026-07-14 | KRW 4.990,00 | +3,53 % | KRW 4.820,00 | KRW 4.990,00 | KRW 4.640,00 | 29,89K |
| 2026-07-13 | KRW 4.820,00 | -4,74 % | KRW 5.180,00 | KRW 5.330,00 | KRW 4.580,00 | 23,25K |
| 2026-07-10 | KRW 5.060,00 | +5,86 % | KRW 4.800,00 | KRW 5.090,00 | KRW 4.800,00 | 6,35K |
| 2026-07-09 | KRW 4.780,00 | -2,65 % | KRW 4.700,00 | KRW 4.950,00 | KRW 4.670,00 | 6,56K |
| 2026-07-08 | KRW 4.910,00 | -2,39 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.750,00 | 12,98K |
| 2026-07-07 | KRW 5.030,00 | +1,21 % | KRW 5.020,00 | KRW 5.100,00 | KRW 4.860,00 | 7,08K |
| 2026-07-06 | KRW 4.970,00 | +1,02 % | KRW 4.920,00 | KRW 5.070,00 | KRW 4.810,00 | 14,20K |
| 2026-07-03 | KRW 4.920,00 | -1,60 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.920,00 | 6,33K |
| 2026-07-02 | KRW 5.000,00 | -0,99 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.940,00 | 5,75K |
| 2026-07-01 | KRW 5.050,00 | +1,20 % | KRW 4.990,00 | KRW 5.250,00 | KRW 4.980,00 | 9,92K |
| 2026-06-30 | KRW 4.990,00 | -2,16 % | KRW 5.100,00 | KRW 5.220,00 | KRW 4.970,00 | 10,42K |
| 2026-06-29 | KRW 5.100,00 | -0,78 % | KRW 5.090,00 | KRW 5.300,00 | KRW 5.070,00 | 6,61K |
| 2026-06-26 | KRW 5.140,00 | -2,10 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.880,00 | 15,59K |
| 2026-06-25 | KRW 5.250,00 | +2,54 % | KRW 5.190,00 | KRW 5.350,00 | KRW 4.920,00 | 13,43K |
| 2026-06-24 | KRW 5.120,00 | -3,40 % | KRW 5.300,00 | KRW 5.410,00 | KRW 5.060,00 | 16,11K |
| 2026-06-23 | KRW 5.300,00 | -2,75 % | KRW 5.460,00 | KRW 5.780,00 | KRW 5.210,00 | 34,42K |
| 2026-06-22 | KRW 5.450,00 | 0,00 % | KRW 5.450,00 | KRW 5.810,00 | KRW 5.370,00 | 20,87K |
| 2026-06-19 | KRW 5.450,00 | -3,54 % | KRW 6.000,00 | KRW 6.150,00 | KRW 5.320,00 | 15,51K |
| 2026-06-18 | KRW 5.650,00 | -6,61 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.650,00 | 8,92K |
| 2026-06-17 | KRW 6.050,00 | -3,82 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.890,00 | 11,50K |
| 2026-06-16 | KRW 6.290,00 | +6,61 % | KRW 5.900,00 | KRW 6.350,00 | KRW 5.810,00 | 25,03K |
| 2026-06-15 | KRW 5.900,00 | -2,80 % | KRW 6.190,00 | KRW 6.360,00 | KRW 5.760,00 | 18,76K |
| 2026-06-12 | KRW 6.070,00 | -0,82 % | KRW 6.190,00 | KRW 6.390,00 | KRW 5.900,00 | 27,85K |
| 2026-06-11 | KRW 6.120,00 | +6,62 % | KRW 5.740,00 | KRW 6.120,00 | KRW 5.600,00 | 26,84K |
| 2026-06-10 | KRW 5.740,00 | +9,96 % | KRW 5.220,00 | KRW 6.150,00 | KRW 5.180,00 | 71 |
| 2026-06-09 | KRW 5.220,00 | +2,76 % | KRW 5.150,00 | KRW 5.540,00 | KRW 5.120,00 | 21,52K |
| 2026-06-08 | KRW 5.080,00 | -9,12 % | KRW 5.150,00 | KRW 5.460,00 | KRW 5.030,00 | 30,78K |
| 2026-06-05 | KRW 5.590,00 | +4,49 % | KRW 5.350,00 | KRW 5.630,00 | KRW 5.260,00 | 19,26K |
| 2026-06-04 | KRW 5.350,00 | -0,93 % | KRW 5.410,00 | KRW 5.750,00 | KRW 5.190,00 | 58,49K |
| 2026-06-02 | KRW 5.400,00 | +0,75 % | KRW 5.360,00 | KRW 6.960,00 | KRW 5.230,00 | 501,93K |
| 2026-06-01 | KRW 5.360,00 | -9,00 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.160,00 | 33,73K |
| 2026-05-29 | KRW 5.890,00 | -4,54 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.760,00 | 23,85K |
| 2026-05-28 | KRW 6.170,00 | -1,28 % | KRW 6.490,00 | KRW 6.500,00 | KRW 5.910,00 | 30,51K |
| 2026-05-27 | KRW 6.250,00 | -8,09 % | KRW 6.610,00 | KRW 6.730,00 | KRW 6.100,00 | 42,03K |
| 2026-05-26 | KRW 6.800,00 | -3,27 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.780,00 | 14,67K |
| 2026-05-22 | KRW 7.030,00 | +0,72 % | KRW 7.020,00 | KRW 7.190,00 | KRW 6.970,00 | 11,00K |