WooriNet, Inc. 115440
KRX · Südkorea · Elektronische Technologie
KRW 12.370,00+560,00 (+4,74 %)
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 12.370,00 | +4,74 % | KRW 12.300,00 | KRW 13.280,00 | KRW 12.010,00 | 2,92M |
| 2026-10-01 | KRW 11.810,00 | +0,68 % | KRW 11.610,00 | KRW 11.890,00 | KRW 11.110,00 | 727,69K |
| 2026-09-30 | KRW 11.730,00 | +2,45 % | KRW 11.760,00 | KRW 13.070,00 | KRW 11.560,00 | 3,88M |
| 2026-09-29 | KRW 11.450,00 | -5,45 % | KRW 12.070,00 | KRW 12.160,00 |
| KRW 11.190,00 |
| 1,03M |
| 2026-09-28 | KRW 12.110,00 | -0,08 % | KRW 12.230,00 | KRW 13.340,00 | KRW 11.710,00 | 8,73M |
| 2026-09-23 | KRW 12.120,00 | +29,90 % | KRW 10.510,00 | KRW 12.120,00 | KRW 10.130,00 | 7,09M |
| 2026-09-22 | KRW 9.330,00 | -5,76 % | KRW 10.100,00 | KRW 10.240,00 | KRW 9.250,00 | 714,59K |
| 2026-09-21 | KRW 9.900,00 | -3,04 % | KRW 10.240,00 | KRW 10.730,00 | KRW 9.800,00 | 888,60K |
| 2026-09-18 | KRW 10.210,00 | +8,96 % | KRW 9.430,00 | KRW 10.950,00 | KRW 9.370,00 | 5,69M |
| 2026-09-17 | KRW 9.370,00 | -3,10 % | KRW 9.850,00 | KRW 9.860,00 | KRW 9.320,00 | 752,64K |
| 2026-09-16 | KRW 9.670,00 | +11,02 % | KRW 8.760,00 | KRW 10.650,00 | KRW 8.760,00 | 8,53M |
| 2026-09-15 | KRW 8.710,00 | -2,02 % | KRW 9.110,00 | KRW 10.150,00 | KRW 8.510,00 | 2,99M |
| 2026-09-14 | KRW 8.890,00 | +7,11 % | KRW 8.300,00 | KRW 10.250,00 | KRW 8.080,00 | 5,24M |
| 2026-09-11 | KRW 8.300,00 | +3,49 % | KRW 7.810,00 | KRW 9.560,00 | KRW 7.770,00 | 2,58M |
| 2026-09-10 | KRW 8.020,00 | -2,20 % | KRW 8.370,00 | KRW 8.370,00 | KRW 7.760,00 | 418,59K |
| 2026-09-09 | KRW 8.200,00 | +12,18 % | KRW 7.320,00 | KRW 9.300,00 | KRW 7.320,00 | 2,55M |
| 2026-09-08 | KRW 7.310,00 | +1,95 % | KRW 7.120,00 | KRW 7.500,00 | KRW 7.120,00 | 103,21K |
| 2026-09-07 | KRW 7.170,00 | -0,14 % | KRW 7.240,00 | KRW 7.360,00 | KRW 7.080,00 | 27,74K |
| 2026-09-04 | KRW 7.180,00 | +3,91 % | KRW 7.000,00 | KRW 7.190,00 | KRW 6.980,00 | 37,07K |
| 2026-09-03 | KRW 6.910,00 | -2,40 % | KRW 7.110,00 | KRW 7.200,00 | KRW 6.830,00 | 57,44K |
| 2026-09-02 | KRW 7.080,00 | -3,01 % | KRW 7.100,00 | KRW 7.250,00 | KRW 7.060,00 | 40,67K |
| 2026-09-01 | KRW 7.300,00 | -2,14 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.130,00 | 51,84K |
| 2026-08-31 | KRW 7.460,00 | -0,13 % | KRW 7.290,00 | KRW 7.460,00 | KRW 7.010,00 | 45,01K |
| 2026-08-28 | KRW 7.470,00 | -0,27 % | KRW 7.490,00 | KRW 7.790,00 | KRW 7.260,00 | 81,04K |
| 2026-08-27 | KRW 7.490,00 | +2,74 % | KRW 7.300,00 | KRW 7.650,00 | KRW 7.300,00 | 75,01K |
| 2026-08-26 | KRW 7.290,00 | +0,28 % | KRW 7.500,00 | KRW 7.520,00 | KRW 7.070,00 | 35,40K |
| 2026-08-25 | KRW 7.270,00 | +3,41 % | KRW 7.030,00 | KRW 7.270,00 | KRW 6.700,00 | 47,06K |
| 2026-08-24 | KRW 7.030,00 | +1,01 % | KRW 7.010,00 | KRW 7.280,00 | KRW 6.990,00 | 38,42K |
| 2026-08-21 | KRW 6.960,00 | -4,92 % | KRW 7.320,00 | KRW 7.350,00 | KRW 6.900,00 | 76,92K |
| 2026-08-20 | KRW 7.320,00 | +0,83 % | KRW 7.300,00 | KRW 7.460,00 | KRW 7.170,00 | 41,52K |
| 2026-08-19 | KRW 7.260,00 | -2,55 % | KRW 7.350,00 | KRW 7.500,00 | KRW 7.100,00 | 58,58K |
| 2026-08-18 | KRW 7.450,00 | -5,34 % | KRW 7.930,00 | KRW 7.980,00 | KRW 7.430,00 | 85,61K |
| 2026-08-14 | KRW 7.870,00 | +0,51 % | KRW 7.850,00 | KRW 8.000,00 | KRW 7.640,00 | 65,95K |
| 2026-08-13 | KRW 7.830,00 | -1,01 % | KRW 8.170,00 | KRW 8.170,00 | KRW 7.820,00 | 119,90K |
| 2026-08-12 | KRW 7.910,00 | +4,08 % | KRW 7.600,00 | KRW 7.950,00 | KRW 7.390,00 | 108,19K |
| 2026-08-11 | KRW 7.600,00 | -3,18 % | KRW 7.770,00 | KRW 7.850,00 | KRW 7.350,00 | 79,49K |
| 2026-08-10 | KRW 7.850,00 | +6,66 % | KRW 7.390,00 | KRW 7.870,00 | KRW 7.390,00 | 130,18K |
| 2026-08-07 | KRW 7.360,00 | +0,14 % | KRW 7.570,00 | KRW 7.740,00 | KRW 7.130,00 | 82,04K |
| 2026-08-06 | KRW 7.350,00 | -4,05 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.220,00 | 105,59K |
| 2026-08-05 | KRW 7.660,00 | +7,43 % | KRW 7.530,00 | KRW 7.900,00 | KRW 7.240,00 | 311,33K |
| 2026-08-04 | KRW 7.130,00 | +8,69 % | KRW 6.750,00 | KRW 7.210,00 | KRW 6.690,00 | 169,27K |
| 2026-08-03 | KRW 6.560,00 | +3,14 % | KRW 6.090,00 | KRW 6.720,00 | KRW 6.090,00 | 80,86K |
| 2026-07-31 | KRW 6.360,00 | +14,59 % | KRW 5.790,00 | KRW 6.360,00 | KRW 5.740,00 | 144,32K |
| 2026-07-30 | KRW 5.550,00 | -3,48 % | KRW 5.290,00 | KRW 5.880,00 | KRW 5.290,00 | 64,72K |
| 2026-07-29 | KRW 5.750,00 | -7,26 % | KRW 6.210,00 | KRW 6.400,00 | KRW 5.440,00 | 169,96K |
| 2026-07-28 | KRW 6.200,00 | -7,32 % | KRW 6.710,00 | KRW 7.000,00 | KRW 6.130,00 | 96,85K |
| 2026-07-27 | KRW 6.690,00 | +0,60 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.610,00 | 41,96K |
| 2026-07-24 | KRW 6.650,00 | -5,81 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.640,00 | 86,06K |
| 2026-07-23 | KRW 7.060,00 | +5,37 % | KRW 6.990,00 | KRW 7.060,00 | KRW 6.780,00 | 65,81K |
| 2026-07-22 | KRW 6.700,00 | +1,06 % | KRW 6.790,00 | KRW 7.180,00 | KRW 6.700,00 | 70,84K |
| 2026-07-21 | KRW 6.630,00 | +1,07 % | KRW 6.560,00 | KRW 6.820,00 | KRW 6.350,00 | 70,71K |
| 2026-07-20 | KRW 6.560,00 | -7,99 % | KRW 6.890,00 | KRW 7.260,00 | KRW 6.550,00 | 70,38K |
| 2026-07-16 | KRW 7.130,00 | -6,55 % | KRW 7.400,00 | KRW 7.440,00 | KRW 7.070,00 | 83,83K |
| 2026-07-15 | KRW 7.630,00 | +9,63 % | KRW 7.200,00 | KRW 7.800,00 | KRW 7.150,00 | 155,39K |
| 2026-07-14 | KRW 6.960,00 | -0,57 % | KRW 7.000,00 | KRW 7.090,00 | KRW 6.600,00 | 102,93K |
| 2026-07-13 | KRW 7.000,00 | -9,33 % | KRW 7.650,00 | KRW 7.970,00 | KRW 7.000,00 | 118,63K |
| 2026-07-10 | KRW 7.720,00 | +11,40 % | KRW 6.990,00 | KRW 8.200,00 | KRW 6.990,00 | 402,78K |
| 2026-07-09 | KRW 6.930,00 | +1,91 % | KRW 6.800,00 | KRW 7.330,00 | KRW 6.800,00 | 97,54K |
| 2026-07-08 | KRW 6.800,00 | -4,23 % | KRW 6.820,00 | KRW 7.490,00 | KRW 6.740,00 | 113,66K |
| 2026-07-07 | KRW 7.100,00 | -2,20 % | KRW 7.290,00 | KRW 7.490,00 | KRW 7.000,00 | 151,90K |
| 2026-07-06 | KRW 7.260,00 | -0,14 % | KRW 7.280,00 | KRW 7.400,00 | KRW 7.040,00 | 68,81K |
| 2026-07-03 | KRW 7.270,00 | +0,97 % | KRW 7.230,00 | KRW 7.320,00 | KRW 6.550,00 | 123,00K |
| 2026-07-02 | KRW 7.200,00 | -8,75 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.100,00 | 146,79K |
| 2026-07-01 | KRW 7.890,00 | +0,77 % | KRW 7.800,00 | KRW 8.090,00 | KRW 7.650,00 | 121,23K |
| 2026-06-30 | KRW 7.830,00 | -2,25 % | KRW 8.070,00 | KRW 8.170,00 | KRW 7.720,00 | 88,97K |
| 2026-06-29 | KRW 8.010,00 | +6,37 % | KRW 7.460,00 | KRW 8.060,00 | KRW 7.430,00 | 125,17K |
| 2026-06-26 | KRW 7.530,00 | -6,69 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.250,00 | 212,79K |
| 2026-06-25 | KRW 8.070,00 | -5,83 % | KRW 8.600,00 | KRW 9.090,00 | KRW 8.000,00 | 197,70K |
| 2026-06-24 | KRW 8.570,00 | +3,38 % | KRW 8.290,00 | KRW 8.830,00 | KRW 8.290,00 | 214,04K |
| 2026-06-23 | KRW 8.290,00 | -9,69 % | KRW 9.400,00 | KRW 9.600,00 | KRW 8.290,00 | 314,04K |
| 2026-06-22 | KRW 9.180,00 | -0,76 % | KRW 9.200,00 | KRW 9.470,00 | KRW 8.800,00 | 196,78K |
| 2026-06-19 | KRW 9.250,00 | -11,14 % | KRW 10.600,00 | KRW 10.750,00 | KRW 9.180,00 | 611,00K |
| 2026-06-18 | KRW 10.410,00 | +1,17 % | KRW 10.290,00 | KRW 12.750,00 | KRW 9.940,00 | 2,63M |
| 2026-06-17 | KRW 10.290,00 | -1,63 % | KRW 10.370,00 | KRW 10.620,00 | KRW 9.940,00 | 129,71K |
| 2026-06-16 | KRW 10.460,00 | -2,70 % | KRW 10.850,00 | KRW 11.350,00 | KRW 10.370,00 | 177,18K |
| 2026-06-15 | KRW 10.750,00 | -2,36 % | KRW 11.600,00 | KRW 11.750,00 | KRW 10.570,00 | 272,18K |
| 2026-06-12 | KRW 11.010,00 | +13,51 % | KRW 10.200,00 | KRW 11.470,00 | KRW 10.020,00 | 599,21K |
| 2026-06-11 | KRW 9.700,00 | +6,24 % | KRW 9.110,00 | KRW 9.900,00 | KRW 8.900,00 | 273,94K |
| 2026-06-10 | KRW 9.130,00 | -8,33 % | KRW 9.820,00 | KRW 9.820,00 | KRW 9.000,00 | 240 |
| 2026-06-09 | KRW 9.960,00 | +5,73 % | KRW 9.710,00 | KRW 10.540,00 | KRW 9.700,00 | 319,02K |
| 2026-06-08 | KRW 9.420,00 | -7,65 % | KRW 9.250,00 | KRW 9.750,00 | KRW 9.170,00 | 183,29K |
| 2026-06-05 | KRW 10.200,00 | -8,03 % | KRW 10.800,00 | KRW 10.990,00 | KRW 9.900,00 | 198,74K |
| 2026-06-04 | KRW 11.090,00 | +3,84 % | KRW 10.780,00 | KRW 12.000,00 | KRW 10.750,00 | 336,46K |
| 2026-06-02 | KRW 10.680,00 | -6,32 % | KRW 11.350,00 | KRW 11.360,00 | KRW 10.300,00 | 314,55K |
| 2026-06-01 | KRW 11.400,00 | -9,45 % | KRW 12.380,00 | KRW 12.500,00 | KRW 11.000,00 | 615,50K |
| 2026-05-29 | KRW 12.590,00 | -3,45 % | KRW 13.510,00 | KRW 13.700,00 | KRW 12.160,00 | 391,15K |
| 2026-05-28 | KRW 13.040,00 | -11,11 % | KRW 14.670,00 | KRW 14.840,00 | KRW 12.570,00 | 437,25K |
| 2026-05-27 | KRW 14.670,00 | -7,50 % | KRW 15.900,00 | KRW 16.620,00 | KRW 14.500,00 | 1,05M |
| 2026-05-26 | KRW 15.860,00 | +12,32 % | KRW 14.600,00 | KRW 16.320,00 | KRW 14.450,00 | 1,80M |
| 2026-05-22 | KRW 14.120,00 | +9,29 % | KRW 14.900,00 | KRW 16.380,00 | KRW 14.000,00 | 1,72M |