WiSoL Co., Ltd. 122990
KRX · Südkorea · Elektronische Technologie
KRW 6.670,00-10,00 (-0,15 %)
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 6.670,00 | -0,15 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.660,00 | 82,72K |
| 2026-10-01 | KRW 6.680,00 | +0,60 % | KRW 6.710,00 | KRW 6.720,00 | KRW 6.590,00 | 57,86K |
| 2026-09-30 | KRW 6.640,00 | -1,19 % | KRW 6.650,00 | KRW 6.770,00 | KRW 6.630,00 | 56,09K |
| 2026-09-29 | KRW 6.720,00 | +1,51 % | KRW 6.560,00 | KRW 6.720,00 |
| KRW 6.560,00 |
| 54,11K |
| 2026-09-28 | KRW 6.620,00 | +1,07 % | KRW 6.610,00 | KRW 6.680,00 | KRW 6.520,00 | 45,06K |
| 2026-09-23 | KRW 6.550,00 | +0,61 % | KRW 6.510,00 | KRW 6.620,00 | KRW 6.510,00 | 28,50K |
| 2026-09-22 | KRW 6.510,00 | 0,00 % | KRW 6.510,00 | KRW 6.640,00 | KRW 6.500,00 | 38,10K |
| 2026-09-21 | KRW 6.510,00 | -0,91 % | KRW 6.570,00 | KRW 6.620,00 | KRW 6.480,00 | 64,89K |
| 2026-09-18 | KRW 6.570,00 | -4,64 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.570,00 | 139,82K |
| 2026-09-17 | KRW 6.890,00 | +0,15 % | KRW 6.830,00 | KRW 6.970,00 | KRW 6.800,00 | 132,55K |
| 2026-09-16 | KRW 6.880,00 | +1,93 % | KRW 6.730,00 | KRW 6.890,00 | KRW 6.590,00 | 78,23K |
| 2026-09-15 | KRW 6.750,00 | +1,05 % | KRW 6.620,00 | KRW 6.860,00 | KRW 6.580,00 | 104,45K |
| 2026-09-14 | KRW 6.680,00 | +1,37 % | KRW 6.450,00 | KRW 6.680,00 | KRW 6.420,00 | 75,57K |
| 2026-09-11 | KRW 6.590,00 | -1,79 % | KRW 6.710,00 | KRW 6.800,00 | KRW 6.480,00 | 224,63K |
| 2026-09-10 | KRW 6.710,00 | +3,07 % | KRW 6.510,00 | KRW 6.750,00 | KRW 6.470,00 | 79,60K |
| 2026-09-09 | KRW 6.510,00 | +3,33 % | KRW 6.240,00 | KRW 6.590,00 | KRW 6.240,00 | 97,03K |
| 2026-09-08 | KRW 6.300,00 | +1,12 % | KRW 6.240,00 | KRW 6.350,00 | KRW 6.210,00 | 43,72K |
| 2026-09-07 | KRW 6.230,00 | -0,16 % | KRW 6.250,00 | KRW 6.310,00 | KRW 6.200,00 | 34,19K |
| 2026-09-04 | KRW 6.240,00 | +1,63 % | KRW 6.140,00 | KRW 6.250,00 | KRW 6.140,00 | 33,73K |
| 2026-09-03 | KRW 6.140,00 | -0,32 % | KRW 6.160,00 | KRW 6.300,00 | KRW 6.110,00 | 40,03K |
| 2026-09-02 | KRW 6.160,00 | -1,44 % | KRW 6.170,00 | KRW 6.210,00 | KRW 6.100,00 | 19,76K |
| 2026-09-01 | KRW 6.250,00 | +1,46 % | KRW 6.160,00 | KRW 6.270,00 | KRW 6.100,00 | 34,18K |
| 2026-08-31 | KRW 6.160,00 | +1,32 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.980,00 | 36,73K |
| 2026-08-28 | KRW 6.080,00 | +2,53 % | KRW 5.920,00 | KRW 6.140,00 | KRW 5.910,00 | 29,23K |
| 2026-08-27 | KRW 5.930,00 | -0,67 % | KRW 5.940,00 | KRW 6.010,00 | KRW 5.900,00 | 33,27K |
| 2026-08-26 | KRW 5.970,00 | 0,00 % | KRW 5.970,00 | KRW 5.990,00 | KRW 5.860,00 | 23,31K |
| 2026-08-25 | KRW 5.970,00 | +3,47 % | KRW 5.700,00 | KRW 5.970,00 | KRW 5.660,00 | 39,33K |
| 2026-08-24 | KRW 5.770,00 | +1,41 % | KRW 5.670,00 | KRW 5.790,00 | KRW 5.670,00 | 26,78K |
| 2026-08-21 | KRW 5.690,00 | -0,87 % | KRW 5.730,00 | KRW 5.800,00 | KRW 5.580,00 | 42,01K |
| 2026-08-20 | KRW 5.740,00 | 0,00 % | KRW 5.780,00 | KRW 5.810,00 | KRW 5.700,00 | 29,63K |
| 2026-08-19 | KRW 5.740,00 | -1,20 % | KRW 5.750,00 | KRW 5.810,00 | KRW 5.690,00 | 45,75K |
| 2026-08-18 | KRW 5.810,00 | -4,28 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.800,00 | 60,67K |
| 2026-08-14 | KRW 6.070,00 | -0,82 % | KRW 6.110,00 | KRW 6.180,00 | KRW 5.920,00 | 79,31K |
| 2026-08-13 | KRW 6.120,00 | -0,33 % | KRW 6.250,00 | KRW 6.340,00 | KRW 6.030,00 | 75,40K |
| 2026-08-12 | KRW 6.140,00 | +0,82 % | KRW 6.150,00 | KRW 6.300,00 | KRW 6.070,00 | 83,12K |
| 2026-08-11 | KRW 6.090,00 | +1,67 % | KRW 6.040,00 | KRW 6.120,00 | KRW 5.970,00 | 63,78K |
| 2026-08-10 | KRW 5.990,00 | +2,92 % | KRW 5.770,00 | KRW 6.040,00 | KRW 5.755,00 | 47,47K |
| 2026-08-07 | KRW 5.820,00 | +1,04 % | KRW 5.860,00 | KRW 5.890,00 | KRW 5.700,00 | 55,96K |
| 2026-08-06 | KRW 5.760,00 | -0,52 % | KRW 5.720,00 | KRW 5.870,00 | KRW 5.650,00 | 58,72K |
| 2026-08-05 | KRW 5.790,00 | +2,66 % | KRW 5.680,00 | KRW 5.830,00 | KRW 5.680,00 | 63,93K |
| 2026-08-04 | KRW 5.640,00 | +3,30 % | KRW 5.450,00 | KRW 5.660,00 | KRW 5.450,00 | 26,63K |
| 2026-08-03 | KRW 5.460,00 | -1,44 % | KRW 5.540,00 | KRW 5.630,00 | KRW 5.420,00 | 61,06K |
| 2026-07-31 | KRW 5.540,00 | +1,65 % | KRW 5.530,00 | KRW 5.670,00 | KRW 5.270,00 | 134,05K |
| 2026-07-30 | KRW 5.450,00 | -1,80 % | KRW 5.550,00 | KRW 5.700,00 | KRW 5.310,00 | 108,40K |
| 2026-07-29 | KRW 5.550,00 | -4,64 % | KRW 5.810,00 | KRW 5.940,00 | KRW 5.480,00 | 170,22K |
| 2026-07-28 | KRW 5.820,00 | -4,43 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.820,00 | 94,23K |
| 2026-07-27 | KRW 6.090,00 | +1,67 % | KRW 6.000,00 | KRW 6.160,00 | KRW 6.000,00 | 57,45K |
| 2026-07-24 | KRW 5.990,00 | -2,12 % | KRW 6.120,00 | KRW 6.140,00 | KRW 5.960,00 | 41,78K |
| 2026-07-23 | KRW 6.120,00 | +2,00 % | KRW 6.000,00 | KRW 6.150,00 | KRW 5.990,00 | 50,98K |
| 2026-07-22 | KRW 6.000,00 | -0,33 % | KRW 6.040,00 | KRW 6.300,00 | KRW 5.910,00 | 108,43K |
| 2026-07-21 | KRW 6.020,00 | +1,69 % | KRW 5.960,00 | KRW 6.150,00 | KRW 5.870,00 | 39,07K |
| 2026-07-20 | KRW 5.920,00 | -5,13 % | KRW 6.220,00 | KRW 6.260,00 | KRW 5.920,00 | 47,86K |
| 2026-07-16 | KRW 6.240,00 | +1,63 % | KRW 6.110,00 | KRW 6.250,00 | KRW 6.000,00 | 60,17K |
| 2026-07-15 | KRW 6.140,00 | +3,19 % | KRW 6.000,00 | KRW 6.180,00 | KRW 6.000,00 | 42,83K |
| 2026-07-14 | KRW 5.950,00 | -0,50 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.810,00 | 65,35K |
| 2026-07-13 | KRW 5.980,00 | -4,63 % | KRW 6.210,00 | KRW 6.400,00 | KRW 5.980,00 | 73,52K |
| 2026-07-10 | KRW 6.270,00 | +5,91 % | KRW 6.040,00 | KRW 6.310,00 | KRW 6.020,00 | 38,03K |
| 2026-07-09 | KRW 5.920,00 | -0,17 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.800,00 | 55,97K |
| 2026-07-08 | KRW 5.930,00 | -2,79 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.880,00 | 107,61K |
| 2026-07-07 | KRW 6.100,00 | -2,87 % | KRW 6.230,00 | KRW 6.390,00 | KRW 6.070,00 | 159,71K |
| 2026-07-06 | KRW 6.280,00 | -1,88 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.170,00 | 87,26K |
| 2026-07-03 | KRW 6.400,00 | +2,24 % | KRW 6.210,00 | KRW 6.460,00 | KRW 6.060,00 | 76,29K |
| 2026-07-02 | KRW 6.260,00 | -4,43 % | KRW 6.420,00 | KRW 6.600,00 | KRW 6.180,00 | 116,91K |
| 2026-07-01 | KRW 6.550,00 | +1,71 % | KRW 6.440,00 | KRW 6.620,00 | KRW 6.360,00 | 60,85K |
| 2026-06-30 | KRW 6.440,00 | +2,22 % | KRW 6.310,00 | KRW 6.500,00 | KRW 6.220,00 | 63,71K |
| 2026-06-29 | KRW 6.300,00 | +2,44 % | KRW 6.100,00 | KRW 6.340,00 | KRW 6.030,00 | 57,38K |
| 2026-06-26 | KRW 6.150,00 | -2,69 % | KRW 6.320,00 | KRW 6.320,00 | KRW 5.870,00 | 138,58K |
| 2026-06-25 | KRW 6.320,00 | -3,81 % | KRW 6.570,00 | KRW 6.750,00 | KRW 6.300,00 | 75,18K |
| 2026-06-24 | KRW 6.570,00 | -1,94 % | KRW 6.730,00 | KRW 6.950,00 | KRW 6.530,00 | 80,88K |
| 2026-06-23 | KRW 6.700,00 | -6,16 % | KRW 7.100,00 | KRW 7.170,00 | KRW 6.700,00 | 102,71K |
| 2026-06-22 | KRW 7.140,00 | -1,92 % | KRW 7.010,00 | KRW 7.430,00 | KRW 7.010,00 | 60,72K |
| 2026-06-19 | KRW 7.280,00 | -6,67 % | KRW 7.760,00 | KRW 7.890,00 | KRW 7.020,00 | 155,97K |
| 2026-06-18 | KRW 7.800,00 | 0,00 % | KRW 7.800,00 | KRW 8.020,00 | KRW 7.710,00 | 208,51K |
| 2026-06-17 | KRW 7.800,00 | -0,13 % | KRW 7.790,00 | KRW 7.820,00 | KRW 7.650,00 | 75,79K |
| 2026-06-16 | KRW 7.810,00 | +1,03 % | KRW 7.680,00 | KRW 7.890,00 | KRW 7.630,00 | 92,46K |
| 2026-06-15 | KRW 7.730,00 | +2,66 % | KRW 7.840,00 | KRW 7.890,00 | KRW 7.640,00 | 104,57K |
| 2026-06-12 | KRW 7.530,00 | +1,21 % | KRW 7.530,00 | KRW 7.870,00 | KRW 7.440,00 | 228,01K |
| 2026-06-11 | KRW 7.440,00 | +8,45 % | KRW 6.800,00 | KRW 7.440,00 | KRW 6.760,00 | 194,33K |
| 2026-06-10 | KRW 6.860,00 | -2,83 % | KRW 6.980,00 | KRW 7.260,00 | KRW 6.800,00 | 2 |
| 2026-06-09 | KRW 7.060,00 | +5,37 % | KRW 6.710,00 | KRW 7.100,00 | KRW 6.710,00 | 80,53K |
| 2026-06-08 | KRW 6.700,00 | -4,01 % | KRW 6.750,00 | KRW 6.830,00 | KRW 6.510,00 | 115,07K |
| 2026-06-05 | KRW 6.980,00 | -1,97 % | KRW 6.880,00 | KRW 7.110,00 | KRW 6.880,00 | 126,36K |
| 2026-06-04 | KRW 7.120,00 | -0,28 % | KRW 7.080,00 | KRW 7.600,00 | KRW 7.050,00 | 123,41K |
| 2026-06-02 | KRW 7.140,00 | -0,14 % | KRW 7.150,00 | KRW 7.160,00 | KRW 6.800,00 | 143,20K |
| 2026-06-01 | KRW 7.150,00 | -7,02 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.100,00 | 215,59K |
| 2026-05-29 | KRW 7.690,00 | -0,77 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.500,00 | 188,78K |
| 2026-05-28 | KRW 7.750,00 | -2,88 % | KRW 7.970,00 | KRW 8.260,00 | KRW 7.470,00 | 237,05K |
| 2026-05-27 | KRW 7.980,00 | -5,90 % | KRW 8.510,00 | KRW 8.570,00 | KRW 7.780,00 | 358,47K |
| 2026-05-26 | KRW 8.480,00 | -2,64 % | KRW 8.770,00 | KRW 8.850,00 | KRW 8.370,00 | 396,73K |
| 2026-05-22 | KRW 8.710,00 | +3,69 % | KRW 8.440,00 | KRW 8.870,00 | KRW 8.350,00 | 383,62K |