Vieworks Co., Ltd 100120
KRX · Südkorea · Gesundheitstechnologie
KRW 28.750,00+750,00 (+2,68 %)
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 28.750,00 | +2,68 % | KRW 28.000,00 | KRW 28.900,00 | KRW 27.850,00 | 18,17K |
| 2026-10-01 | KRW 28.000,00 | +4,28 % | KRW 27.250,00 | KRW 28.350,00 | KRW 26.950,00 | 25,98K |
| 2026-09-30 | KRW 26.850,00 | -0,37 % | KRW 27.400,00 | KRW 27.750,00 | KRW 26.850,00 | 16,44K |
| 2026-09-29 | KRW 26.950,00 | +4,26 % | KRW 25.850,00 | KRW 27.200,00 | KRW 25.450,00 | 22,91K |
| 2026-09-28 | KRW 25.850,00 | 0,00 % | KRW 25.750,00 | KRW 26.550,00 | KRW 25.700,00 | 9,64K |
| 2026-09-23 | KRW 25.850,00 | +2,17 % | KRW 25.350,00 | KRW 26.200,00 | KRW 25.350,00 | 13,11K |
| 2026-09-22 | KRW 25.300,00 | -0,39 % | KRW 25.450,00 | KRW 26.000,00 | KRW 25.300,00 | 24,51K |
| 2026-09-21 | KRW 25.400,00 | -0,39 % | KRW 25.700,00 | KRW 25.800,00 | KRW 24.800,00 | 11,45K |
| 2026-09-18 | KRW 25.500,00 | +2,41 % | KRW 24.900,00 | KRW 25.650,00 | KRW 24.900,00 | 9,74K |
| 2026-09-17 | KRW 24.900,00 | -1,19 % | KRW 25.350,00 | KRW 25.600,00 | KRW 24.900,00 | 12,24K |
| 2026-09-16 | KRW 25.200,00 | +1,41 % | KRW 25.300,00 | KRW 25.550,00 | KRW 24.850,00 | 8,01K |
| 2026-09-15 | KRW 24.850,00 | -3,50 % | KRW 25.700,00 | KRW 26.000,00 | KRW 24.850,00 | 22,71K |
| 2026-09-14 | KRW 25.750,00 | -3,20 % | KRW 26.550,00 | KRW 26.550,00 | KRW 25.700,00 | 13,64K |
| 2026-09-11 | KRW 26.600,00 | +0,57 % | KRW 26.000,00 | KRW 27.400,00 | KRW 26.000,00 | 22,81K |
| 2026-09-10 | KRW 26.450,00 | 0,00 % | KRW 26.400,00 | KRW 26.600,00 | KRW 25.950,00 | 11,26K |
| 2026-09-09 | KRW 26.450,00 | -0,94 % | KRW 26.900,00 | KRW 26.950,00 | KRW 26.450,00 | 9,98K |
| 2026-09-08 | KRW 26.700,00 | -1,11 % | KRW 27.100,00 | KRW 27.100,00 | KRW 26.350,00 | 7,11K |
| 2026-09-07 | KRW 27.000,00 | +2,47 % | KRW 26.700,00 | KRW 27.300,00 | KRW 26.300,00 | 7,42K |
| 2026-09-04 | KRW 26.350,00 | +0,57 % | KRW 26.300,00 | KRW 26.950,00 | KRW 26.150,00 | 8,39K |
| 2026-09-03 | KRW 26.200,00 | -2,06 % | KRW 26.950,00 | KRW 26.950,00 | KRW 25.950,00 | 16,41K |
| 2026-09-02 | KRW 26.750,00 | -2,37 % | KRW 27.350,00 | KRW 27.350,00 | KRW 26.400,00 | 9,42K |
| 2026-09-01 | KRW 27.400,00 | +0,92 % | KRW 27.200,00 | KRW 27.550,00 | KRW 26.750,00 | 8,94K |
| 2026-08-31 | KRW 27.150,00 | -1,09 % | KRW 27.400,00 | KRW 27.400,00 | KRW 26.500,00 | 17,59K |
| 2026-08-28 | KRW 27.450,00 | +3,20 % | KRW 26.600,00 | KRW 27.500,00 | KRW 26.300,00 | 12,55K |
| 2026-08-27 | KRW 26.600,00 | -2,21 % | KRW 26.900,00 | KRW 27.300,00 | KRW 26.250,00 | 16,28K |
| 2026-08-26 | KRW 27.200,00 | +0,74 % | KRW 27.200,00 | KRW 27.400,00 | KRW 26.500,00 | 10,79K |
| 2026-08-25 | KRW 27.000,00 | +1,89 % | KRW 26.450,00 | KRW 27.050,00 | KRW 25.850,00 | 16,34K |
| 2026-08-24 | KRW 26.500,00 | -0,75 % | KRW 26.350,00 | KRW 26.950,00 | KRW 26.100,00 | 13,31K |
| 2026-08-21 | KRW 26.700,00 | +0,38 % | KRW 26.600,00 | KRW 26.950,00 | KRW 25.700,00 | 20,71K |
| 2026-08-20 | KRW 26.600,00 | -1,30 % | KRW 27.100,00 | KRW 27.350,00 | KRW 26.250,00 | 20,33K |
| 2026-08-19 | KRW 26.950,00 | -3,92 % | KRW 27.300,00 | KRW 27.800,00 | KRW 26.500,00 | 29,74K |
| 2026-08-18 | KRW 28.050,00 | -6,19 % | KRW 29.900,00 | KRW 29.900,00 | KRW 27.450,00 | 34,77K |
| 2026-08-14 | KRW 29.900,00 | +5,10 % | KRW 28.450,00 | KRW 30.150,00 | KRW 28.200,00 | 57,68K |
| 2026-08-13 | KRW 28.450,00 | -2,90 % | KRW 28.900,00 | KRW 29.300,00 | KRW 28.000,00 | 43,64K |
| 2026-08-12 | KRW 29.300,00 | +7,33 % | KRW 27.350,00 | KRW 29.800,00 | KRW 27.300,00 | 99,40K |
| 2026-08-11 | KRW 27.300,00 | +5,41 % | KRW 26.100,00 | KRW 27.550,00 | KRW 25.550,00 | 36,28K |
| 2026-08-10 | KRW 25.900,00 | +1,97 % | KRW 25.400,00 | KRW 25.900,00 | KRW 25.100,00 | 16,93K |
| 2026-08-07 | KRW 25.400,00 | 0,00 % | KRW 25.500,00 | KRW 25.600,00 | KRW 24.750,00 | 14,75K |
| 2026-08-06 | KRW 25.400,00 | -0,59 % | KRW 26.000,00 | KRW 26.000,00 | KRW 25.150,00 | 13,39K |
| 2026-08-05 | KRW 25.550,00 | +0,59 % | KRW 25.850,00 | KRW 26.450,00 | KRW 25.550,00 | 28,30K |
| 2026-08-04 | KRW 25.400,00 | +4,96 % | KRW 24.200,00 | KRW 26.300,00 | KRW 24.200,00 | 65,62K |
| 2026-08-03 | KRW 24.200,00 | +10,25 % | KRW 22.050,00 | KRW 24.350,00 | KRW 21.600,00 | 78,02K |
| 2026-07-31 | KRW 21.950,00 | +8,40 % | KRW 20.550,00 | KRW 22.050,00 | KRW 20.550,00 | 28,72K |
| 2026-07-30 | KRW 20.250,00 | +0,50 % | KRW 19.460,00 | KRW 20.950,00 | KRW 19.460,00 | 30,38K |
| 2026-07-29 | KRW 20.150,00 | -6,71 % | KRW 21.850,00 | KRW 22.000,00 | KRW 19.550,00 | 101,34K |
| 2026-07-28 | KRW 21.600,00 | -5,05 % | KRW 22.550,00 | KRW 22.550,00 | KRW 21.200,00 | 36,87K |
| 2026-07-27 | KRW 22.750,00 | -0,22 % | KRW 23.150,00 | KRW 23.300,00 | KRW 22.250,00 | 15,67K |
| 2026-07-24 | KRW 22.800,00 | -1,72 % | KRW 23.000,00 | KRW 23.350,00 | KRW 22.500,00 | 15,08K |
| 2026-07-23 | KRW 23.200,00 | +2,43 % | KRW 22.650,00 | KRW 23.700,00 | KRW 22.400,00 | 56,11K |
| 2026-07-22 | KRW 22.650,00 | -1,09 % | KRW 23.000,00 | KRW 23.700,00 | KRW 22.650,00 | 39,39K |
| 2026-07-21 | KRW 22.900,00 | +4,81 % | KRW 22.250,00 | KRW 22.950,00 | KRW 21.600,00 | 18,81K |
| 2026-07-20 | KRW 21.850,00 | -6,62 % | KRW 23.100,00 | KRW 23.100,00 | KRW 21.850,00 | 37,17K |
| 2026-07-16 | KRW 23.400,00 | -0,64 % | KRW 23.600,00 | KRW 23.750,00 | KRW 22.950,00 | 8,49K |
| 2026-07-15 | KRW 23.550,00 | +5,37 % | KRW 22.650,00 | KRW 23.650,00 | KRW 22.650,00 | 12,46K |
| 2026-07-14 | KRW 22.350,00 | -2,19 % | KRW 22.900,00 | KRW 23.450,00 | KRW 21.950,00 | 45,05K |
| 2026-07-13 | KRW 22.850,00 | -3,79 % | KRW 23.750,00 | KRW 24.500,00 | KRW 22.800,00 | 19,64K |
| 2026-07-10 | KRW 23.750,00 | +3,94 % | KRW 22.900,00 | KRW 23.900,00 | KRW 22.900,00 | 18,03K |
| 2026-07-09 | KRW 22.850,00 | +0,66 % | KRW 23.750,00 | KRW 23.750,00 | KRW 22.100,00 | 25,03K |
| 2026-07-08 | KRW 22.700,00 | -2,16 % | KRW 22.550,00 | KRW 23.600,00 | KRW 22.200,00 | 24,31K |
| 2026-07-07 | KRW 23.200,00 | -2,93 % | KRW 23.600,00 | KRW 24.100,00 | KRW 22.650,00 | 24,10K |
| 2026-07-06 | KRW 23.900,00 | +1,06 % | KRW 23.650,00 | KRW 24.150,00 | KRW 23.200,00 | 16,58K |
| 2026-07-03 | KRW 23.650,00 | +1,50 % | KRW 23.250,00 | KRW 23.650,00 | KRW 22.500,00 | 23,15K |
| 2026-07-02 | KRW 23.300,00 | -2,71 % | KRW 23.750,00 | KRW 23.950,00 | KRW 22.900,00 | 14,42K |
| 2026-07-01 | KRW 23.950,00 | +2,13 % | KRW 23.350,00 | KRW 24.300,00 | KRW 23.050,00 | 30,34K |
| 2026-06-30 | KRW 23.450,00 | -1,88 % | KRW 23.900,00 | KRW 23.900,00 | KRW 23.200,00 | 15,55K |
| 2026-06-29 | KRW 23.900,00 | +9,13 % | KRW 21.400,00 | KRW 23.900,00 | KRW 21.400,00 | 30,26K |
| 2026-06-26 | KRW 21.900,00 | -3,31 % | KRW 22.500,00 | KRW 22.800,00 | KRW 21.350,00 | 47,96K |
| 2026-06-25 | KRW 22.650,00 | -0,44 % | KRW 22.750,00 | KRW 23.350,00 | KRW 22.350,00 | 25,11K |
| 2026-06-24 | KRW 22.750,00 | -0,22 % | KRW 22.800,00 | KRW 23.250,00 | KRW 22.050,00 | 35,49K |
| 2026-06-23 | KRW 22.800,00 | -6,17 % | KRW 24.150,00 | KRW 24.300,00 | KRW 22.500,00 | 40,07K |
| 2026-06-22 | KRW 24.300,00 | -1,42 % | KRW 24.700,00 | KRW 24.900,00 | KRW 23.600,00 | 26,42K |
| 2026-06-19 | KRW 24.650,00 | -3,52 % | KRW 25.550,00 | KRW 25.700,00 | KRW 24.200,00 | 28,84K |
| 2026-06-18 | KRW 25.550,00 | -1,92 % | KRW 26.100,00 | KRW 26.400,00 | KRW 25.350,00 | 15,23K |
| 2026-06-17 | KRW 26.050,00 | +1,56 % | KRW 25.650,00 | KRW 26.550,00 | KRW 25.400,00 | 21,29K |
| 2026-06-16 | KRW 25.650,00 | -0,77 % | KRW 25.900,00 | KRW 26.200,00 | KRW 25.350,00 | 19,44K |
| 2026-06-15 | KRW 25.850,00 | +1,17 % | KRW 25.950,00 | KRW 27.600,00 | KRW 25.700,00 | 36,59K |
| 2026-06-12 | KRW 25.550,00 | +2,20 % | KRW 25.250,00 | KRW 26.300,00 | KRW 24.950,00 | 56,73K |
| 2026-06-11 | KRW 25.000,00 | +0,60 % | KRW 24.650,00 | KRW 25.300,00 | KRW 24.050,00 | 16,56K |
| 2026-06-10 | KRW 24.850,00 | -0,20 % | KRW 24.700,00 | KRW 25.500,00 | KRW 23.900,00 | 28,65K |
| 2026-06-09 | KRW 24.900,00 | +4,40 % | KRW 23.300,00 | KRW 25.250,00 | KRW 23.300,00 | 32,09K |
| 2026-06-08 | KRW 23.850,00 | -7,56 % | KRW 24.500,00 | KRW 24.950,00 | KRW 23.600,00 | 57,82K |
| 2026-06-05 | KRW 25.800,00 | -5,49 % | KRW 27.300,00 | KRW 27.300,00 | KRW 25.650,00 | 69,41K |
| 2026-06-04 | KRW 27.300,00 | +3,21 % | KRW 26.550,00 | KRW 27.850,00 | KRW 26.550,00 | 36,29K |
| 2026-06-02 | KRW 26.450,00 | -3,29 % | KRW 26.900,00 | KRW 27.300,00 | KRW 26.150,00 | 34,91K |
| 2026-06-01 | KRW 27.350,00 | -1,97 % | KRW 27.900,00 | KRW 27.950,00 | KRW 26.500,00 | 101,98K |
| 2026-05-29 | KRW 27.900,00 | -1,76 % | KRW 28.400,00 | KRW 28.650,00 | KRW 27.050,00 | 43,04K |
| 2026-05-28 | KRW 28.400,00 | -0,87 % | KRW 28.750,00 | KRW 28.800,00 | KRW 27.100,00 | 69,54K |
| 2026-05-27 | KRW 28.650,00 | -1,72 % | KRW 29.100,00 | KRW 29.250,00 | KRW 27.650,00 | 92,55K |
| 2026-05-26 | KRW 29.150,00 | -2,51 % | KRW 30.750,00 | KRW 30.750,00 | KRW 29.000,00 | 55,15K |
| 2026-05-22 | KRW 29.900,00 | +3,46 % | KRW 29.300,00 | KRW 30.550,00 | KRW 29.300,00 | 48,73K |