WISEnut, Inc. 096250
KRX · Südkorea · Technologiedienstleistungen
KRW 5.680,00+90,00 (+1,61 %)
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 5.680,00 | +1,61 % | KRW 5.590,00 | KRW 5.750,00 | KRW 5.460,00 | 20,91K |
| 2026-10-01 | KRW 5.590,00 | +3,71 % | KRW 5.410,00 | KRW 5.590,00 | KRW 5.390,00 | 19,93K |
| 2026-09-30 | KRW 5.390,00 | -2,88 % | KRW 5.550,00 | KRW 5.630,00 | KRW 5.300,00 | 41,79K |
| 2026-09-29 | KRW 5.550,00 | -2,12 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.400,00 | 11,59K |
| 2026-09-28 | KRW 5.670,00 | +4,23 % | KRW 5.480,00 | KRW 5.820,00 | KRW 5.440,00 | 41,27K |
| 2026-09-23 | KRW 5.440,00 | -0,18 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.310,00 | 20,49K |
| 2026-09-22 | KRW 5.450,00 | -0,18 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.340,00 | 28,76K |
| 2026-09-21 | KRW 5.460,00 | -0,18 % | KRW 5.540,00 | KRW 5.640,00 | KRW 5.320,00 | 16,42K |
| 2026-09-18 | KRW 5.470,00 | +0,74 % | KRW 5.430,00 | KRW 5.510,00 | KRW 5.310,00 | 19,06K |
| 2026-09-17 | KRW 5.430,00 | +1,50 % | KRW 5.450,00 | KRW 5.520,00 | KRW 5.300,00 | 34,10K |
| 2026-09-16 | KRW 5.350,00 | -2,73 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.300,00 | 17,14K |
| 2026-09-15 | KRW 5.500,00 | +1,29 % | KRW 5.320,00 | KRW 5.570,00 | KRW 5.320,00 | 16,82K |
| 2026-09-14 | KRW 5.430,00 | -4,23 % | KRW 5.650,00 | KRW 5.670,00 | KRW 5.380,00 | 18,95K |
| 2026-09-11 | KRW 5.670,00 | +0,71 % | KRW 5.510,00 | KRW 5.710,00 | KRW 5.510,00 | 7,58K |
| 2026-09-10 | KRW 5.630,00 | +0,72 % | KRW 5.590,00 | KRW 5.690,00 | KRW 5.500,00 | 11,80K |
| 2026-09-09 | KRW 5.590,00 | -0,36 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.520,00 | 9,55K |
| 2026-09-08 | KRW 5.610,00 | +0,36 % | KRW 5.590,00 | KRW 5.750,00 | KRW 5.560,00 | 11,18K |
| 2026-09-07 | KRW 5.590,00 | -0,71 % | KRW 5.640,00 | KRW 5.700,00 | KRW 5.450,00 | 18,29K |
| 2026-09-04 | KRW 5.630,00 | +2,93 % | KRW 5.470,00 | KRW 5.670,00 | KRW 5.470,00 | 14,25K |
| 2026-09-03 | KRW 5.470,00 | -2,32 % | KRW 5.720,00 | KRW 5.740,00 | KRW 5.410,00 | 15,75K |
| 2026-09-02 | KRW 5.600,00 | -5,25 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.550,00 | 20,20K |
| 2026-09-01 | KRW 5.910,00 | -0,67 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.780,00 | 19,61K |
| 2026-08-31 | KRW 5.950,00 | -0,50 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.750,00 | 4,48K |
| 2026-08-28 | KRW 5.980,00 | +1,87 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.810,00 | 13,54K |
| 2026-08-27 | KRW 5.870,00 | 0,00 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.800,00 | 21,97K |
| 2026-08-26 | KRW 5.870,00 | +0,17 % | KRW 5.860,00 | KRW 5.960,00 | KRW 5.660,00 | 20,83K |
| 2026-08-25 | KRW 5.860,00 | +2,99 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.500,00 | 28,82K |
| 2026-08-24 | KRW 5.690,00 | -2,90 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.640,00 | 25,80K |
| 2026-08-21 | KRW 5.860,00 | -3,14 % | KRW 6.050,00 | KRW 6.060,00 | KRW 5.800,00 | 12,53K |
| 2026-08-20 | KRW 6.050,00 | -0,49 % | KRW 6.200,00 | KRW 6.270,00 | KRW 5.940,00 | 16,33K |
| 2026-08-19 | KRW 6.080,00 | -3,03 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.860,00 | 23,25K |
| 2026-08-18 | KRW 6.270,00 | -3,24 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.190,00 | 15,72K |
| 2026-08-14 | KRW 6.480,00 | +1,41 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.290,00 | 20,04K |
| 2026-08-13 | KRW 6.390,00 | +0,16 % | KRW 6.400,00 | KRW 6.560,00 | KRW 6.310,00 | 33,63K |
| 2026-08-12 | KRW 6.380,00 | -3,48 % | KRW 6.550,00 | KRW 6.750,00 | KRW 6.310,00 | 30,73K |
| 2026-08-11 | KRW 6.610,00 | -0,15 % | KRW 6.560,00 | KRW 6.800,00 | KRW 6.490,00 | 39,99K |
| 2026-08-10 | KRW 6.620,00 | +3,44 % | KRW 6.400,00 | KRW 6.700,00 | KRW 6.380,00 | 44,99K |
| 2026-08-07 | KRW 6.400,00 | -0,31 % | KRW 6.420,00 | KRW 6.530,00 | KRW 6.240,00 | 18,46K |
| 2026-08-06 | KRW 6.420,00 | -2,87 % | KRW 6.610,00 | KRW 6.660,00 | KRW 6.160,00 | 24,26K |
| 2026-08-05 | KRW 6.610,00 | +5,59 % | KRW 6.330,00 | KRW 6.650,00 | KRW 6.290,00 | 48,42K |
| 2026-08-04 | KRW 6.260,00 | +9,06 % | KRW 6.100,00 | KRW 6.630,00 | KRW 6.100,00 | 102,03K |
| 2026-08-03 | KRW 5.740,00 | +1,77 % | KRW 5.490,00 | KRW 5.850,00 | KRW 5.490,00 | 21,40K |
| 2026-07-31 | KRW 5.640,00 | +7,22 % | KRW 5.290,00 | KRW 5.680,00 | KRW 5.290,00 | 65,66K |
| 2026-07-30 | KRW 5.260,00 | -2,95 % | KRW 5.140,00 | KRW 5.580,00 | KRW 5.140,00 | 45,45K |
| 2026-07-29 | KRW 5.420,00 | -5,90 % | KRW 5.630,00 | KRW 5.800,00 | KRW 5.010,00 | 108,83K |
| 2026-07-28 | KRW 5.760,00 | -4,48 % | KRW 6.240,00 | KRW 6.360,00 | KRW 5.610,00 | 44,29K |
| 2026-07-27 | KRW 6.030,00 | +3,97 % | KRW 6.300,00 | KRW 6.900,00 | KRW 5.980,00 | 113,33K |
| 2026-07-24 | KRW 5.800,00 | -6,45 % | KRW 6.100,00 | KRW 6.370,00 | KRW 5.670,00 | 39,20K |
| 2026-07-23 | KRW 6.200,00 | +4,20 % | KRW 6.120,00 | KRW 6.380,00 | KRW 5.960,00 | 26,52K |
| 2026-07-22 | KRW 5.950,00 | -0,83 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.770,00 | 26,94K |
| 2026-07-21 | KRW 6.000,00 | +0,84 % | KRW 5.710,00 | KRW 6.150,00 | KRW 5.540,00 | 27,73K |
| 2026-07-20 | KRW 5.950,00 | -1,98 % | KRW 6.010,00 | KRW 6.180,00 | KRW 5.770,00 | 31,75K |
| 2026-07-16 | KRW 6.070,00 | -5,45 % | KRW 6.300,00 | KRW 6.500,00 | KRW 5.980,00 | 26,89K |
| 2026-07-15 | KRW 6.420,00 | +3,55 % | KRW 6.210,00 | KRW 6.480,00 | KRW 6.210,00 | 27,04K |
| 2026-07-14 | KRW 6.200,00 | -2,05 % | KRW 6.190,00 | KRW 6.600,00 | KRW 5.930,00 | 44,30K |
| 2026-07-13 | KRW 6.330,00 | -4,67 % | KRW 6.640,00 | KRW 6.900,00 | KRW 6.250,00 | 35,33K |
| 2026-07-10 | KRW 6.640,00 | +6,24 % | KRW 6.250,00 | KRW 6.790,00 | KRW 6.250,00 | 30,01K |
| 2026-07-09 | KRW 6.250,00 | -3,85 % | KRW 6.500,00 | KRW 6.680,00 | KRW 6.250,00 | 27,96K |
| 2026-07-08 | KRW 6.500,00 | -8,06 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.350,00 | 71,64K |
| 2026-07-07 | KRW 7.070,00 | -4,20 % | KRW 7.350,00 | KRW 7.560,00 | KRW 6.770,00 | 98,25K |
| 2026-07-06 | KRW 7.380,00 | -8,21 % | KRW 7.770,00 | KRW 8.040,00 | KRW 7.210,00 | 57,55K |
| 2026-07-03 | KRW 8.040,00 | -2,19 % | KRW 8.170,00 | KRW 8.320,00 | KRW 7.800,00 | 126,33K |
| 2026-07-02 | KRW 8.220,00 | -7,95 % | KRW 8.870,00 | KRW 8.870,00 | KRW 8.200,00 | 122,61K |
| 2026-07-01 | KRW 8.930,00 | +4,69 % | KRW 8.550,00 | KRW 9.290,00 | KRW 8.270,00 | 226,24K |
| 2026-06-30 | KRW 8.530,00 | +2,40 % | KRW 8.180,00 | KRW 8.840,00 | KRW 7.750,00 | 252,15K |
| 2026-06-29 | KRW 8.330,00 | +24,33 % | KRW 6.730,00 | KRW 8.360,00 | KRW 6.580,00 | 376,45K |
| 2026-06-26 | KRW 6.700,00 | -5,63 % | KRW 7.200,00 | KRW 7.440,00 | KRW 6.530,00 | 401,02K |
| 2026-06-25 | KRW 7.100,00 | +3,35 % | KRW 6.870,00 | KRW 7.400,00 | KRW 6.870,00 | 304,30K |
| 2026-06-24 | KRW 6.870,00 | +5,53 % | KRW 6.510,00 | KRW 7.100,00 | KRW 6.400,00 | 351,30K |
| 2026-06-23 | KRW 6.510,00 | -4,26 % | KRW 6.800,00 | KRW 7.290,00 | KRW 6.470,00 | 480,13K |
| 2026-06-22 | KRW 6.800,00 | +9,15 % | KRW 6.240,00 | KRW 6.880,00 | KRW 6.100,00 | 658,49K |
| 2026-06-19 | KRW 6.230,00 | -16,60 % | KRW 9.540,00 | KRW 9.540,00 | KRW 6.040,00 | 1,51M |
| 2026-06-18 | KRW 7.470,00 | +29,91 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.470,00 | 175,72K |
| 2026-06-17 | KRW 5.750,00 | +0,17 % | KRW 5.760,00 | KRW 6.050,00 | KRW 5.470,00 | 359,67K |
| 2026-06-16 | KRW 5.740,00 | -2,38 % | KRW 5.930,00 | KRW 6.290,00 | KRW 5.640,00 | 476,81K |
| 2026-06-15 | KRW 5.880,00 | -9,54 % | KRW 6.570,00 | KRW 6.800,00 | KRW 5.700,00 | 852,55K |
| 2026-06-12 | KRW 6.500,00 | -9,72 % | KRW 7.290,00 | KRW 7.480,00 | KRW 6.320,00 | 457,71K |
| 2026-06-11 | KRW 7.200,00 | -0,41 % | KRW 7.230,00 | KRW 7.230,00 | KRW 7.000,00 | 28,97K |
| 2026-06-10 | KRW 7.230,00 | 0,00 % | KRW 7.070,00 | KRW 7.230,00 | KRW 6.900,00 | 14 |
| 2026-06-09 | KRW 7.230,00 | +3,58 % | KRW 6.750,00 | KRW 7.300,00 | KRW 6.750,00 | 80,55K |
| 2026-06-08 | KRW 6.980,00 | -9,82 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.930,00 | 76,09K |
| 2026-06-05 | KRW 7.740,00 | -1,90 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.460,00 | 41,88K |
| 2026-06-04 | KRW 7.890,00 | +3,27 % | KRW 7.320,00 | KRW 8.050,00 | KRW 7.320,00 | 64,13K |
| 2026-06-02 | KRW 7.640,00 | -4,26 % | KRW 7.980,00 | KRW 8.000,00 | KRW 7.310,00 | 104,92K |
| 2026-06-01 | KRW 7.980,00 | -7,21 % | KRW 8.640,00 | KRW 8.930,00 | KRW 7.980,00 | 126,67K |
| 2026-05-29 | KRW 8.600,00 | +3,74 % | KRW 8.820,00 | KRW 9.700,00 | KRW 8.410,00 | 232,38K |
| 2026-05-28 | KRW 8.290,00 | -0,36 % | KRW 8.340,00 | KRW 8.500,00 | KRW 8.200,00 | 31,76K |
| 2026-05-27 | KRW 8.320,00 | -6,94 % | KRW 8.820,00 | KRW 9.090,00 | KRW 8.300,00 | 73,16K |
| 2026-05-26 | KRW 8.940,00 | -2,08 % | KRW 9.140,00 | KRW 9.290,00 | KRW 8.940,00 | 33,92K |
| 2026-05-22 | KRW 9.130,00 | +4,94 % | KRW 8.700,00 | KRW 9.240,00 | KRW 8.700,00 | 43,51K |