Wemade Co., Ltd. 112040
KRX · Südkorea · Technologiedienstleistungen
KRW 15.680,00-50,00 (-0,32 %)
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 15.820,00 | +0,57 % | KRW 15.730,00 | KRW 15.850,00 | KRW 15.650,00 | 9,73K |
| 2026-10-01 | KRW 15.730,00 | +5,93 % | KRW 15.000,00 | KRW 15.740,00 | KRW 14.930,00 | 192,01K |
| 2026-09-30 | KRW 14.850,00 | -2,43 % | KRW 15.180,00 | KRW 15.330,00 | KRW 14.850,00 | 143,07K |
| 2026-09-29 | KRW 15.220,00 | -1,93 % | KRW 15.470,00 | KRW 15.500,00 | KRW 15.060,00 | 99,11K |
| 2026-09-28 | KRW 15.520,00 | +2,17 % | KRW 15.160,00 | KRW 15.780,00 | KRW 15.120,00 | 134,07K |
| 2026-09-23 | KRW 15.190,00 | +1,47 % | KRW 15.090,00 | KRW 15.290,00 | KRW 15.010,00 | 64,08K |
| 2026-09-22 | KRW 14.970,00 | -1,51 % | KRW 15.160,00 | KRW 15.290,00 | KRW 14.970,00 | 84,45K |
| 2026-09-21 | KRW 15.200,00 | +1,81 % | KRW 15.130,00 | KRW 15.340,00 | KRW 14.990,00 | 87,69K |
| 2026-09-18 | KRW 14.930,00 | -2,55 % | KRW 15.390,00 | KRW 15.550,00 | KRW 14.910,00 | 169,76K |
| 2026-09-17 | KRW 15.320,00 | +1,79 % | KRW 15.060,00 | KRW 15.550,00 | KRW 14.800,00 | 183,70K |
| 2026-09-16 | KRW 15.050,00 | -5,35 % | KRW 15.720,00 | KRW 15.820,00 | KRW 15.050,00 | 207,39K |
| 2026-09-15 | KRW 15.900,00 | -4,22 % | KRW 16.080,00 | KRW 16.540,00 | KRW 15.820,00 | 307,96K |
| 2026-09-14 | KRW 16.600,00 | +6,07 % | KRW 16.380,00 | KRW 17.020,00 | KRW 15.740,00 | 1,40M |
| 2026-09-11 | KRW 15.650,00 | +0,51 % | KRW 15.120,00 | KRW 15.740,00 | KRW 15.120,00 | 99,31K |
| 2026-09-10 | KRW 15.570,00 | +3,66 % | KRW 14.890,00 | KRW 15.570,00 | KRW 14.800,00 | 193,98K |
| 2026-09-09 | KRW 15.020,00 | -0,27 % | KRW 15.050,00 | KRW 15.200,00 | KRW 14.930,00 | 79,53K |
| 2026-09-08 | KRW 15.060,00 | -0,92 % | KRW 15.100,00 | KRW 15.280,00 | KRW 15.060,00 | 69,17K |
| 2026-09-07 | KRW 15.200,00 | +0,53 % | KRW 15.120,00 | KRW 15.260,00 | KRW 15.010,00 | 47,95K |
| 2026-09-04 | KRW 15.120,00 | +4,20 % | KRW 14.740,00 | KRW 15.220,00 | KRW 14.730,00 | 126,41K |
| 2026-09-03 | KRW 14.510,00 | -2,36 % | KRW 15.050,00 | KRW 15.100,00 | KRW 14.410,00 | 118,31K |
| 2026-09-02 | KRW 14.860,00 | -3,69 % | KRW 15.150,00 | KRW 15.330,00 | KRW 14.860,00 | 105,34K |
| 2026-09-01 | KRW 15.430,00 | +2,19 % | KRW 14.970,00 | KRW 15.740,00 | KRW 14.970,00 | 167,63K |
| 2026-08-31 | KRW 15.100,00 | +0,33 % | KRW 14.930,00 | KRW 15.240,00 | KRW 14.670,00 | 712,50K |
| 2026-08-28 | KRW 15.050,00 | -0,66 % | KRW 15.100,00 | KRW 15.400,00 | KRW 14.920,00 | 107,59K |
| 2026-08-27 | KRW 15.150,00 | 0,00 % | KRW 15.370,00 | KRW 15.530,00 | KRW 15.020,00 | 150,77K |
| 2026-08-26 | KRW 15.150,00 | -2,57 % | KRW 15.530,00 | KRW 15.690,00 | KRW 15.070,00 | 146,62K |
| 2026-08-25 | KRW 15.550,00 | -0,06 % | KRW 15.370,00 | KRW 15.580,00 | KRW 14.940,00 | 117,81K |
| 2026-08-24 | KRW 15.560,00 | +1,17 % | KRW 15.230,00 | KRW 15.620,00 | KRW 15.230,00 | 94,71K |
| 2026-08-21 | KRW 15.380,00 | -4,41 % | KRW 15.930,00 | KRW 16.050,00 | KRW 15.310,00 | 101,75K |
| 2026-08-20 | KRW 16.090,00 | +0,50 % | KRW 16.110,00 | KRW 16.300,00 | KRW 15.900,00 | 147,96K |
| 2026-08-19 | KRW 16.010,00 | +0,69 % | KRW 16.270,00 | KRW 16.540,00 | KRW 15.460,00 | 402,87K |
| 2026-08-18 | KRW 15.900,00 | -7,45 % | KRW 16.990,00 | KRW 17.000,00 | KRW 15.750,00 | 185,24K |
| 2026-08-14 | KRW 17.180,00 | -3,65 % | KRW 18.100,00 | KRW 18.290,00 | KRW 17.030,00 | 178,47K |
| 2026-08-13 | KRW 17.830,00 | +1,36 % | KRW 17.160,00 | KRW 17.830,00 | KRW 16.800,00 | 353,68K |
| 2026-08-12 | KRW 17.590,00 | -7,47 % | KRW 18.430,00 | KRW 18.440,00 | KRW 17.500,00 | 309,72K |
| 2026-08-11 | KRW 19.010,00 | +13,42 % | KRW 20.600,00 | KRW 20.600,00 | KRW 18.300,00 | 959,64K |
| 2026-08-10 | KRW 16.760,00 | +2,38 % | KRW 16.400,00 | KRW 16.960,00 | KRW 16.360,00 | 112,79K |
| 2026-08-07 | KRW 16.370,00 | +1,87 % | KRW 15.950,00 | KRW 16.470,00 | KRW 15.820,00 | 137,59K |
| 2026-08-06 | KRW 16.070,00 | +1,64 % | KRW 15.860,00 | KRW 16.220,00 | KRW 15.550,00 | 103,67K |
| 2026-08-05 | KRW 15.810,00 | -3,48 % | KRW 16.650,00 | KRW 16.860,00 | KRW 15.690,00 | 155,87K |
| 2026-08-04 | KRW 16.380,00 | +4,66 % | KRW 16.000,00 | KRW 16.730,00 | KRW 16.000,00 | 221,78K |
| 2026-08-03 | KRW 15.650,00 | -2,13 % | KRW 15.510,00 | KRW 16.780,00 | KRW 15.250,00 | 253,29K |
| 2026-07-31 | KRW 15.990,00 | +12,53 % | KRW 14.500,00 | KRW 17.000,00 | KRW 14.500,00 | 262,44K |
| 2026-07-30 | KRW 14.210,00 | +0,35 % | KRW 12.570,00 | KRW 14.980,00 | KRW 12.570,00 | 283,51K |
| 2026-07-29 | KRW 14.160,00 | -4,77 % | KRW 14.750,00 | KRW 15.110,00 | KRW 13.600,00 | 308,94K |
| 2026-07-28 | KRW 14.870,00 | -4,74 % | KRW 15.250,00 | KRW 15.440,00 | KRW 14.360,00 | 122,86K |
| 2026-07-27 | KRW 15.610,00 | -0,64 % | KRW 15.950,00 | KRW 16.190,00 | KRW 15.560,00 | 131,90K |
| 2026-07-24 | KRW 15.710,00 | -3,20 % | KRW 16.010,00 | KRW 16.270,00 | KRW 15.600,00 | 101,81K |
| 2026-07-23 | KRW 16.230,00 | +7,06 % | KRW 15.250,00 | KRW 16.260,00 | KRW 15.230,00 | 138,19K |
| 2026-07-22 | KRW 15.160,00 | -1,49 % | KRW 15.510,00 | KRW 15.970,00 | KRW 15.160,00 | 141,80K |
| 2026-07-21 | KRW 15.390,00 | -0,58 % | KRW 15.480,00 | KRW 15.880,00 | KRW 15.110,00 | 153,26K |
| 2026-07-20 | KRW 15.480,00 | -6,97 % | KRW 16.100,00 | KRW 16.460,00 | KRW 15.480,00 | 127,94K |
| 2026-07-16 | KRW 16.640,00 | -2,40 % | KRW 16.860,00 | KRW 16.990,00 | KRW 16.400,00 | 113,86K |
| 2026-07-15 | KRW 17.050,00 | +0,41 % | KRW 17.090,00 | KRW 17.580,00 | KRW 16.720,00 | 169,93K |
| 2026-07-14 | KRW 16.980,00 | -3,90 % | KRW 17.640,00 | KRW 17.650,00 | KRW 16.430,00 | 216,64K |
| 2026-07-13 | KRW 17.670,00 | -6,16 % | KRW 18.850,00 | KRW 19.340,00 | KRW 17.520,00 | 213,36K |
| 2026-07-10 | KRW 18.830,00 | +2,45 % | KRW 18.180,00 | KRW 19.680,00 | KRW 18.030,00 | 287,55K |
| 2026-07-09 | KRW 18.380,00 | +4,97 % | KRW 17.400,00 | KRW 18.380,00 | KRW 17.090,00 | 344,10K |
| 2026-07-08 | KRW 17.510,00 | -6,21 % | KRW 18.200,00 | KRW 18.270,00 | KRW 17.230,00 | 220,98K |
| 2026-07-07 | KRW 18.670,00 | -5,71 % | KRW 19.760,00 | KRW 20.150,00 | KRW 18.150,00 | 373,59K |
| 2026-07-06 | KRW 19.800,00 | +3,23 % | KRW 21.200,00 | KRW 21.200,00 | KRW 19.340,00 | 426,75K |
| 2026-07-03 | KRW 19.180,00 | -13,21 % | KRW 20.850,00 | KRW 21.300,00 | KRW 18.720,00 | 565,46K |
| 2026-07-02 | KRW 22.100,00 | -11,95 % | KRW 28.150,00 | KRW 28.600,00 | KRW 21.250,00 | 1,96M |
| 2026-07-01 | KRW 25.100,00 | +29,85 % | KRW 25.100,00 | KRW 25.100,00 | KRW 25.100,00 | 76,88K |
| 2026-06-30 | KRW 19.330,00 | +11,99 % | KRW 17.400,00 | KRW 19.450,00 | KRW 17.400,00 | 316,68K |
| 2026-06-29 | KRW 17.260,00 | +17,66 % | KRW 14.020,00 | KRW 17.490,00 | KRW 14.020,00 | 275,49K |
| 2026-06-26 | KRW 14.670,00 | -3,30 % | KRW 15.050,00 | KRW 15.240,00 | KRW 14.540,00 | 210,75K |
| 2026-06-25 | KRW 15.170,00 | -0,98 % | KRW 15.170,00 | KRW 15.630,00 | KRW 15.150,00 | 154,49K |
| 2026-06-24 | KRW 15.320,00 | -0,58 % | KRW 15.400,00 | KRW 15.740,00 | KRW 15.080,00 | 146,03K |
| 2026-06-23 | KRW 15.410,00 | -5,46 % | KRW 15.850,00 | KRW 16.260,00 | KRW 15.370,00 | 169,90K |
| 2026-06-22 | KRW 16.300,00 | -3,55 % | KRW 16.780,00 | KRW 17.020,00 | KRW 16.150,00 | 125,05K |
| 2026-06-19 | KRW 16.900,00 | -3,04 % | KRW 17.910,00 | KRW 17.950,00 | KRW 16.540,00 | 150,76K |
| 2026-06-18 | KRW 17.430,00 | -4,02 % | KRW 17.920,00 | KRW 18.190,00 | KRW 17.310,00 | 92,91K |
| 2026-06-17 | KRW 18.160,00 | +0,78 % | KRW 18.050,00 | KRW 18.520,00 | KRW 17.720,00 | 98,94K |
| 2026-06-16 | KRW 18.020,00 | -0,66 % | KRW 18.950,00 | KRW 19.250,00 | KRW 17.940,00 | 156,18K |
| 2026-06-15 | KRW 18.140,00 | +1,11 % | KRW 18.150,00 | KRW 18.570,00 | KRW 17.810,00 | 100,93K |
| 2026-06-12 | KRW 17.940,00 | +0,28 % | KRW 18.000,00 | KRW 18.500,00 | KRW 17.770,00 | 140,88K |
| 2026-06-11 | KRW 17.890,00 | +6,17 % | KRW 16.350,00 | KRW 17.890,00 | KRW 16.340,00 | 332,70K |
| 2026-06-10 | KRW 16.850,00 | -1,00 % | KRW 16.710,00 | KRW 17.250,00 | KRW 16.320,00 | 1 |
| 2026-06-09 | KRW 17.020,00 | -0,76 % | KRW 16.910,00 | KRW 17.590,00 | KRW 16.910,00 | 167,40K |
| 2026-06-08 | KRW 17.150,00 | -6,89 % | KRW 16.960,00 | KRW 17.890,00 | KRW 16.960,00 | 123,40K |
| 2026-06-05 | KRW 18.420,00 | -4,51 % | KRW 18.860,00 | KRW 18.980,00 | KRW 18.300,00 | 114,71K |
| 2026-06-04 | KRW 19.290,00 | -1,18 % | KRW 19.330,00 | KRW 19.700,00 | KRW 18.720,00 | 130,56K |
| 2026-06-02 | KRW 19.520,00 | +1,30 % | KRW 18.780,00 | KRW 19.650,00 | KRW 18.620,00 | 190,17K |
| 2026-06-01 | KRW 19.270,00 | -1,38 % | KRW 19.110,00 | KRW 19.500,00 | KRW 18.520,00 | 209,11K |
| 2026-05-29 | KRW 19.540,00 | +2,84 % | KRW 18.880,00 | KRW 19.570,00 | KRW 18.880,00 | 193,48K |
| 2026-05-28 | KRW 19.000,00 | -1,20 % | KRW 19.240,00 | KRW 19.480,00 | KRW 18.150,00 | 189,74K |
| 2026-05-27 | KRW 19.230,00 | -3,56 % | KRW 19.810,00 | KRW 19.950,00 | KRW 19.220,00 | 161,61K |
| 2026-05-26 | KRW 19.940,00 | -2,97 % | KRW 20.800,00 | KRW 21.200,00 | KRW 19.860,00 | 167,24K |
| 2026-05-22 | KRW 20.550,00 | +4,10 % | KRW 19.930,00 | KRW 21.050,00 | KRW 19.930,00 | 120,96K |