Wemade Max Co. Ltd. 101730
KRX · Südkorea · Technologiedienstleistungen
KRW 4.630,00-140,00 (-2,94 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.640,00 | -2,73 % | KRW 4.715,00 | KRW 4.720,00 | KRW 4.625,00 | 85,65K |
| 2026-10-01 | KRW 4.770,00 | +7,43 % | KRW 4.660,00 | KRW 4.780,00 | KRW 4.600,00 | 461,41K |
| 2026-09-30 | KRW 4.440,00 | -0,45 % | KRW 4.460,00 | KRW 4.495,00 | KRW 4.410,00 | 105,14K |
| 2026-09-29 | KRW 4.460,00 | -2,83 % | KRW 4.520,00 | KRW 4.530,00 | KRW 4.430,00 | 139,45K |
| 2026-09-28 | KRW 4.590,00 | -1,61 % | KRW 4.625,00 | KRW 4.730,00 | KRW 4.580,00 | 173,30K |
| 2026-09-23 | KRW 4.665,00 | +0,54 % | KRW 4.685,00 | KRW 4.695,00 | KRW 4.600,00 | 186,36K |
| 2026-09-22 | KRW 4.640,00 | -7,75 % | KRW 4.805,00 | KRW 4.830,00 | KRW 4.590,00 | 353,70K |
| 2026-09-21 | KRW 5.030,00 | +9,71 % | KRW 4.850,00 | KRW 5.140,00 | KRW 4.735,00 | 1,27M |
| 2026-09-18 | KRW 4.585,00 | -3,88 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.550,00 | 308,77K |
| 2026-09-17 | KRW 4.770,00 | -5,36 % | KRW 4.885,00 | KRW 4.920,00 | KRW 4.740,00 | 454,97K |
| 2026-09-16 | KRW 5.040,00 | +0,80 % | KRW 4.895,00 | KRW 5.100,00 | KRW 4.705,00 | 827,55K |
| 2026-09-15 | KRW 5.000,00 | -3,85 % | KRW 5.390,00 | KRW 5.500,00 | KRW 4.900,00 | 2,37M |
| 2026-09-14 | KRW 5.200,00 | +29,84 % | KRW 4.570,00 | KRW 5.200,00 | KRW 4.365,00 | 4,55M |
| 2026-09-11 | KRW 4.005,00 | -1,60 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.935,00 | 61,66K |
| 2026-09-10 | KRW 4.070,00 | +2,26 % | KRW 3.965,00 | KRW 4.070,00 | KRW 3.880,00 | 93,34K |
| 2026-09-09 | KRW 3.980,00 | +0,25 % | KRW 3.950,00 | KRW 4.075,00 | KRW 3.950,00 | 74,05K |
| 2026-09-08 | KRW 3.970,00 | -2,10 % | KRW 4.045,00 | KRW 4.055,00 | KRW 3.970,00 | 81,84K |
| 2026-09-07 | KRW 4.055,00 | -0,98 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.030,00 | 64,12K |
| 2026-09-04 | KRW 4.095,00 | +2,25 % | KRW 4.045,00 | KRW 4.145,00 | KRW 4.020,00 | 103,85K |
| 2026-09-03 | KRW 4.005,00 | -2,32 % | KRW 4.105,00 | KRW 4.140,00 | KRW 3.985,00 | 121,51K |
| 2026-09-02 | KRW 4.100,00 | -4,21 % | KRW 4.160,00 | KRW 4.250,00 | KRW 4.065,00 | 131,98K |
| 2026-09-01 | KRW 4.280,00 | -0,35 % | KRW 4.225,00 | KRW 4.360,00 | KRW 4.200,00 | 254,14K |
| 2026-08-31 | KRW 4.295,00 | +1,30 % | KRW 4.170,00 | KRW 4.295,00 | KRW 4.085,00 | 149,75K |
| 2026-08-28 | KRW 4.240,00 | -0,47 % | KRW 4.220,00 | KRW 4.250,00 | KRW 4.125,00 | 143,39K |
| 2026-08-27 | KRW 4.260,00 | +3,27 % | KRW 4.280,00 | KRW 4.340,00 | KRW 4.165,00 | 304,59K |
| 2026-08-26 | KRW 4.125,00 | -4,18 % | KRW 4.215,00 | KRW 4.235,00 | KRW 4.105,00 | 209,03K |
| 2026-08-25 | KRW 4.305,00 | +1,89 % | KRW 4.170,00 | KRW 4.305,00 | KRW 4.025,00 | 242,36K |
| 2026-08-24 | KRW 4.225,00 | -7,14 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.170,00 | 312,14K |
| 2026-08-21 | KRW 4.550,00 | -6,19 % | KRW 4.815,00 | KRW 4.845,00 | KRW 4.315,00 | 698,80K |
| 2026-08-20 | KRW 4.850,00 | +0,73 % | KRW 4.960,00 | KRW 5.030,00 | KRW 4.740,00 | 926,27K |
| 2026-08-19 | KRW 4.815,00 | +17,58 % | KRW 4.450,00 | KRW 5.150,00 | KRW 4.130,00 | 4,83M |
| 2026-08-18 | KRW 4.095,00 | -8,18 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.025,00 | 258,27K |
| 2026-08-14 | KRW 4.460,00 | +3,36 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.320,00 | 705,95K |
| 2026-08-13 | KRW 4.315,00 | -5,37 % | KRW 4.205,00 | KRW 4.345,00 | KRW 4.050,00 | 708,11K |
| 2026-08-12 | KRW 4.560,00 | +3,87 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.390,00 | 1,30M |
| 2026-08-11 | KRW 4.390,00 | +29,88 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.040,00 | 2,28M |
| 2026-08-10 | KRW 3.380,00 | +3,36 % | KRW 3.280,00 | KRW 3.440,00 | KRW 3.280,00 | 111,20K |
| 2026-08-07 | KRW 3.270,00 | -1,21 % | KRW 3.280,00 | KRW 3.380,00 | KRW 3.185,00 | 107,04K |
| 2026-08-06 | KRW 3.310,00 | -0,15 % | KRW 3.295,00 | KRW 3.345,00 | KRW 3.190,00 | 124,16K |
| 2026-08-05 | KRW 3.315,00 | -3,35 % | KRW 3.445,00 | KRW 3.550,00 | KRW 3.305,00 | 146,73K |
| 2026-08-04 | KRW 3.430,00 | +4,73 % | KRW 3.285,00 | KRW 3.500,00 | KRW 3.285,00 | 170,68K |
| 2026-08-03 | KRW 3.275,00 | -1,36 % | KRW 3.190,00 | KRW 3.445,00 | KRW 3.190,00 | 136,52K |
| 2026-07-31 | KRW 3.320,00 | +10,48 % | KRW 3.030,00 | KRW 3.400,00 | KRW 3.030,00 | 223,88K |
| 2026-07-30 | KRW 3.005,00 | -3,06 % | KRW 2.830,00 | KRW 3.245,00 | KRW 2.830,00 | 176,08K |
| 2026-07-29 | KRW 3.100,00 | -8,69 % | KRW 3.335,00 | KRW 3.470,00 | KRW 2.985,00 | 222,64K |
| 2026-07-28 | KRW 3.395,00 | -7,37 % | KRW 3.560,00 | KRW 3.605,00 | KRW 3.290,00 | 147,64K |
| 2026-07-27 | KRW 3.665,00 | +0,55 % | KRW 3.685,00 | KRW 3.815,00 | KRW 3.625,00 | 127,85K |
| 2026-07-24 | KRW 3.645,00 | -3,83 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.600,00 | 154,85K |
| 2026-07-23 | KRW 3.790,00 | +3,41 % | KRW 3.595,00 | KRW 3.845,00 | KRW 3.580,00 | 309,19K |
| 2026-07-22 | KRW 3.665,00 | -4,93 % | KRW 3.760,00 | KRW 3.835,00 | KRW 3.650,00 | 275,75K |
| 2026-07-21 | KRW 3.855,00 | +1,98 % | KRW 3.815,00 | KRW 3.970,00 | KRW 3.510,00 | 604,14K |
| 2026-07-20 | KRW 3.780,00 | -13,00 % | KRW 4.050,00 | KRW 4.055,00 | KRW 3.750,00 | 274,29K |
| 2026-07-16 | KRW 4.345,00 | -13,96 % | KRW 4.760,00 | KRW 4.845,00 | KRW 4.230,00 | 359,29K |
| 2026-07-15 | KRW 5.050,00 | -3,26 % | KRW 5.050,00 | KRW 5.110,00 | KRW 4.965,00 | 303,97K |
| 2026-07-14 | KRW 5.220,00 | +0,77 % | KRW 5.030,00 | KRW 5.300,00 | KRW 4.805,00 | 721,92K |
| 2026-07-13 | KRW 5.180,00 | -2,08 % | KRW 5.220,00 | KRW 5.490,00 | KRW 4.900,00 | 901,38K |
| 2026-07-10 | KRW 5.290,00 | +6,98 % | KRW 4.795,00 | KRW 5.690,00 | KRW 4.680,00 | 924,55K |
| 2026-07-09 | KRW 4.945,00 | +6,00 % | KRW 4.720,00 | KRW 5.000,00 | KRW 4.500,00 | 1,25M |
| 2026-07-08 | KRW 4.665,00 | -6,61 % | KRW 4.920,00 | KRW 4.950,00 | KRW 4.335,00 | 792,50K |
| 2026-07-07 | KRW 4.995,00 | +13,01 % | KRW 4.835,00 | KRW 5.120,00 | KRW 4.250,00 | 3,27M |
| 2026-07-06 | KRW 4.420,00 | +20,44 % | KRW 4.370,00 | KRW 4.595,00 | KRW 4.000,00 | 2,96M |
| 2026-07-03 | KRW 3.670,00 | -21,91 % | KRW 4.280,00 | KRW 4.280,00 | KRW 3.455,00 | 1,09M |
| 2026-07-02 | KRW 4.700,00 | +9,94 % | KRW 5.110,00 | KRW 5.550,00 | KRW 4.245,00 | 4,14M |
| 2026-07-01 | KRW 4.275,00 | +29,94 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.275,00 | 33,62K |
| 2026-06-30 | KRW 3.290,00 | +6,99 % | KRW 3.045,00 | KRW 3.395,00 | KRW 3.010,00 | 161,97K |
| 2026-06-29 | KRW 3.075,00 | +15,38 % | KRW 2.615,00 | KRW 3.085,00 | KRW 2.615,00 | 135,35K |
| 2026-06-26 | KRW 2.665,00 | -5,16 % | KRW 2.785,00 | KRW 2.795,00 | KRW 2.600,00 | 110,21K |
| 2026-06-25 | KRW 2.810,00 | -2,43 % | KRW 2.900,00 | KRW 2.935,00 | KRW 2.775,00 | 66,15K |
| 2026-06-24 | KRW 2.880,00 | -2,87 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.820,00 | 63,83K |
| 2026-06-23 | KRW 2.965,00 | -5,42 % | KRW 3.100,00 | KRW 3.155,00 | KRW 2.910,00 | 84,17K |
| 2026-06-22 | KRW 3.135,00 | -2,18 % | KRW 3.185,00 | KRW 3.285,00 | KRW 3.045,00 | 62,33K |
| 2026-06-19 | KRW 3.205,00 | -5,87 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.190,00 | 85,93K |
| 2026-06-18 | KRW 3.405,00 | -4,08 % | KRW 3.520,00 | KRW 3.595,00 | KRW 3.405,00 | 88,50K |
| 2026-06-17 | KRW 3.550,00 | -0,14 % | KRW 3.560,00 | KRW 3.625,00 | KRW 3.465,00 | 84,63K |
| 2026-06-16 | KRW 3.555,00 | +1,57 % | KRW 4.055,00 | KRW 4.120,00 | KRW 3.555,00 | 361,13K |
| 2026-06-15 | KRW 3.500,00 | +3,24 % | KRW 3.420,00 | KRW 3.550,00 | KRW 3.415,00 | 72,14K |
| 2026-06-12 | KRW 3.390,00 | +0,74 % | KRW 3.550,00 | KRW 3.575,00 | KRW 3.385,00 | 89,67K |
| 2026-06-11 | KRW 3.365,00 | +2,28 % | KRW 3.265,00 | KRW 3.435,00 | KRW 3.180,00 | 194,32K |
| 2026-06-10 | KRW 3.290,00 | -3,38 % | KRW 3.365,00 | KRW 3.475,00 | KRW 3.265,00 | 1 |
| 2026-06-09 | KRW 3.405,00 | +1,79 % | KRW 3.285,00 | KRW 3.545,00 | KRW 3.285,00 | 118,98K |
| 2026-06-08 | KRW 3.345,00 | -8,73 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.310,00 | 106,42K |
| 2026-06-05 | KRW 3.665,00 | -6,51 % | KRW 3.805,00 | KRW 3.915,00 | KRW 3.620,00 | 60,87K |
| 2026-06-04 | KRW 3.920,00 | -0,38 % | KRW 3.905,00 | KRW 3.985,00 | KRW 3.710,00 | 68,27K |
| 2026-06-02 | KRW 3.935,00 | -0,51 % | KRW 3.835,00 | KRW 4.090,00 | KRW 3.655,00 | 170,28K |
| 2026-06-01 | KRW 3.955,00 | -4,24 % | KRW 4.100,00 | KRW 4.145,00 | KRW 3.900,00 | 155,63K |
| 2026-05-29 | KRW 4.130,00 | -2,48 % | KRW 4.205,00 | KRW 4.255,00 | KRW 4.090,00 | 98,01K |
| 2026-05-28 | KRW 4.235,00 | -1,05 % | KRW 4.285,00 | KRW 4.360,00 | KRW 4.095,00 | 77,94K |
| 2026-05-27 | KRW 4.280,00 | -3,39 % | KRW 4.425,00 | KRW 4.470,00 | KRW 4.260,00 | 84,04K |
| 2026-05-26 | KRW 4.430,00 | -1,66 % | KRW 4.625,00 | KRW 4.705,00 | KRW 4.385,00 | 82,13K |
| 2026-05-22 | KRW 4.505,00 | +5,13 % | KRW 4.350,00 | KRW 4.580,00 | KRW 4.325,00 | 73,24K |