Wemade Play Co., Ltd. 123420
KRX · Südkorea · Technologiedienstleistungen
KRW 6.540,00+30,00 (+0,46 %)
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 6.540,00 | +0,46 % | KRW 6.510,00 | KRW 6.570,00 | KRW 6.420,00 | 7,14K |
| 2026-10-01 | KRW 6.510,00 | +1,56 % | KRW 6.370,00 | KRW 6.520,00 | KRW 6.370,00 | 27,01K |
| 2026-09-30 | KRW 6.410,00 | +0,47 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.290,00 | 2,52K |
| 2026-09-29 | KRW 6.380,00 | -1,69 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.280,00 | 18,93K |
| 2026-09-28 | KRW 6.490,00 | +0,31 % | KRW 6.470,00 | KRW 6.570,00 | KRW 6.430,00 | 3,12K |
| 2026-09-23 | KRW 6.470,00 | 0,00 % | KRW 6.470,00 | KRW 6.560,00 | KRW 6.370,00 | 19,79K |
| 2026-09-22 | KRW 6.470,00 | -0,46 % | KRW 6.450,00 | KRW 6.520,00 | KRW 6.370,00 | 13,52K |
| 2026-09-21 | KRW 6.500,00 | +0,15 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.380,00 | 10,80K |
| 2026-09-18 | KRW 6.490,00 | +0,78 % | KRW 6.380,00 | KRW 6.500,00 | KRW 6.320,00 | 10,81K |
| 2026-09-17 | KRW 6.440,00 | -2,13 % | KRW 6.340,00 | KRW 6.510,00 | KRW 6.340,00 | 10,50K |
| 2026-09-16 | KRW 6.580,00 | 0,00 % | KRW 6.520,00 | KRW 6.620,00 | KRW 6.340,00 | 15,02K |
| 2026-09-15 | KRW 6.580,00 | +0,15 % | KRW 6.470,00 | KRW 6.620,00 | KRW 6.320,00 | 55,82K |
| 2026-09-14 | KRW 6.570,00 | +3,46 % | KRW 6.600,00 | KRW 6.900,00 | KRW 6.310,00 | 298,42K |
| 2026-09-11 | KRW 6.350,00 | +0,32 % | KRW 6.330,00 | KRW 6.390,00 | KRW 6.200,00 | 4,89K |
| 2026-09-10 | KRW 6.330,00 | +0,64 % | KRW 6.290,00 | KRW 6.330,00 | KRW 6.170,00 | 8,95K |
| 2026-09-09 | KRW 6.290,00 | -0,47 % | KRW 6.310,00 | KRW 6.500,00 | KRW 6.180,00 | 10,95K |
| 2026-09-08 | KRW 6.320,00 | +0,80 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.110,00 | 8,79K |
| 2026-09-07 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.390,00 | KRW 6.200,00 | 8,33K |
| 2026-09-04 | KRW 6.270,00 | +0,97 % | KRW 6.170,00 | KRW 6.310,00 | KRW 6.170,00 | 5,83K |
| 2026-09-03 | KRW 6.210,00 | -0,96 % | KRW 6.270,00 | KRW 6.290,00 | KRW 6.070,00 | 8,58K |
| 2026-09-02 | KRW 6.270,00 | -2,03 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.180,00 | 4,01K |
| 2026-09-01 | KRW 6.400,00 | +1,43 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.200,00 | 9,99K |
| 2026-08-31 | KRW 6.310,00 | -1,10 % | KRW 6.370,00 | KRW 6.380,00 | KRW 6.180,00 | 6,88K |
| 2026-08-28 | KRW 6.380,00 | +0,95 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.140,00 | 11,44K |
| 2026-08-27 | KRW 6.320,00 | -0,16 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.240,00 | 8,93K |
| 2026-08-26 | KRW 6.330,00 | 0,00 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.170,00 | 8,61K |
| 2026-08-25 | KRW 6.330,00 | +0,48 % | KRW 6.250,00 | KRW 6.360,00 | KRW 6.160,00 | 7,53K |
| 2026-08-24 | KRW 6.300,00 | +0,16 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.030,00 | 17,60K |
| 2026-08-21 | KRW 6.290,00 | -0,63 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.130,00 | 25,03K |
| 2026-08-20 | KRW 6.330,00 | -1,71 % | KRW 6.380,00 | KRW 6.460,00 | KRW 6.280,00 | 13,89K |
| 2026-08-19 | KRW 6.440,00 | +1,58 % | KRW 6.370,00 | KRW 6.920,00 | KRW 6.150,00 | 163,94K |
| 2026-08-18 | KRW 6.340,00 | -3,35 % | KRW 6.480,00 | KRW 6.730,00 | KRW 6.180,00 | 20,16K |
| 2026-08-14 | KRW 6.560,00 | 0,00 % | KRW 6.560,00 | KRW 6.670,00 | KRW 6.350,00 | 22,61K |
| 2026-08-13 | KRW 6.560,00 | -2,81 % | KRW 6.660,00 | KRW 6.740,00 | KRW 6.320,00 | 44,11K |
| 2026-08-12 | KRW 6.750,00 | -0,59 % | KRW 6.530,00 | KRW 6.790,00 | KRW 6.530,00 | 56,98K |
| 2026-08-11 | KRW 6.790,00 | +8,47 % | KRW 7.370,00 | KRW 7.550,00 | KRW 6.520,00 | 528,03K |
| 2026-08-10 | KRW 6.260,00 | +3,30 % | KRW 6.020,00 | KRW 6.330,00 | KRW 6.020,00 | 30,16K |
| 2026-08-07 | KRW 6.060,00 | +1,00 % | KRW 5.950,00 | KRW 6.100,00 | KRW 5.920,00 | 10,28K |
| 2026-08-06 | KRW 6.000,00 | +0,17 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.800,00 | 9,52K |
| 2026-08-05 | KRW 5.990,00 | -0,33 % | KRW 6.060,00 | KRW 6.070,00 | KRW 5.880,00 | 10,92K |
| 2026-08-04 | KRW 6.010,00 | +5,07 % | KRW 5.650,00 | KRW 6.030,00 | KRW 5.650,00 | 14,95K |
| 2026-08-03 | KRW 5.720,00 | 0,00 % | KRW 5.710,00 | KRW 5.800,00 | KRW 5.630,00 | 11,10K |
| 2026-07-31 | KRW 5.720,00 | +9,37 % | KRW 5.230,00 | KRW 5.750,00 | KRW 5.230,00 | 26,69K |
| 2026-07-30 | KRW 5.230,00 | -0,38 % | KRW 4.860,00 | KRW 5.490,00 | KRW 4.860,00 | 28,39K |
| 2026-07-29 | KRW 5.250,00 | -7,73 % | KRW 5.510,00 | KRW 5.750,00 | KRW 5.100,00 | 59,35K |
| 2026-07-28 | KRW 5.690,00 | -4,05 % | KRW 5.760,00 | KRW 5.930,00 | KRW 5.510,00 | 33,10K |
| 2026-07-27 | KRW 5.930,00 | -2,63 % | KRW 6.050,00 | KRW 6.220,00 | KRW 5.870,00 | 13,85K |
| 2026-07-24 | KRW 6.090,00 | -0,16 % | KRW 6.070,00 | KRW 6.160,00 | KRW 5.870,00 | 9,06K |
| 2026-07-23 | KRW 6.100,00 | +3,39 % | KRW 5.950,00 | KRW 6.100,00 | KRW 5.820,00 | 17,70K |
| 2026-07-22 | KRW 5.900,00 | +0,34 % | KRW 5.850,00 | KRW 6.030,00 | KRW 5.790,00 | 22,18K |
| 2026-07-21 | KRW 5.880,00 | +1,20 % | KRW 5.690,00 | KRW 5.950,00 | KRW 5.690,00 | 26,34K |
| 2026-07-20 | KRW 5.810,00 | -3,97 % | KRW 6.000,00 | KRW 6.020,00 | KRW 5.710,00 | 24,73K |
| 2026-07-16 | KRW 6.050,00 | -1,47 % | KRW 6.030,00 | KRW 6.170,00 | KRW 5.770,00 | 26,10K |
| 2026-07-15 | KRW 6.140,00 | +1,49 % | KRW 6.010,00 | KRW 6.270,00 | KRW 6.010,00 | 21,88K |
| 2026-07-14 | KRW 6.050,00 | -2,58 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.590,00 | 83,04K |
| 2026-07-13 | KRW 6.210,00 | -3,27 % | KRW 6.470,00 | KRW 6.580,00 | KRW 6.070,00 | 41,95K |
| 2026-07-10 | KRW 6.420,00 | +6,12 % | KRW 6.000,00 | KRW 6.530,00 | KRW 6.000,00 | 69,39K |
| 2026-07-09 | KRW 6.050,00 | +0,50 % | KRW 5.920,00 | KRW 6.170,00 | KRW 5.830,00 | 67,10K |
| 2026-07-08 | KRW 6.020,00 | -3,37 % | KRW 6.160,00 | KRW 6.230,00 | KRW 5.870,00 | 83,26K |
| 2026-07-07 | KRW 6.230,00 | -0,48 % | KRW 6.280,00 | KRW 6.620,00 | KRW 6.110,00 | 221,16K |
| 2026-07-06 | KRW 6.260,00 | -0,79 % | KRW 6.850,00 | KRW 7.000,00 | KRW 6.200,00 | 464,70K |
| 2026-07-03 | KRW 6.310,00 | -7,34 % | KRW 6.560,00 | KRW 6.640,00 | KRW 6.100,00 | 198,18K |
| 2026-07-02 | KRW 6.810,00 | -13,25 % | KRW 8.400,00 | KRW 9.410,00 | KRW 6.400,00 | 3,78M |
| 2026-07-01 | KRW 7.850,00 | +29,97 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.850,00 | 58,53K |
| 2026-06-30 | KRW 6.040,00 | +3,25 % | KRW 5.660,00 | KRW 6.130,00 | KRW 5.660,00 | 50,95K |
| 2026-06-29 | KRW 5.850,00 | +9,14 % | KRW 5.070,00 | KRW 5.860,00 | KRW 5.070,00 | 30,12K |
| 2026-06-26 | KRW 5.360,00 | -5,96 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.160,00 | 52,42K |
| 2026-06-25 | KRW 5.700,00 | +1,79 % | KRW 5.560,00 | KRW 5.750,00 | KRW 5.390,00 | 22,48K |
| 2026-06-24 | KRW 5.600,00 | -0,36 % | KRW 5.410,00 | KRW 5.700,00 | KRW 5.410,00 | 18,82K |
| 2026-06-23 | KRW 5.620,00 | -6,80 % | KRW 5.990,00 | KRW 6.010,00 | KRW 5.580,00 | 35,61K |
| 2026-06-22 | KRW 6.030,00 | 0,00 % | KRW 5.990,00 | KRW 6.110,00 | KRW 5.800,00 | 13,05K |
| 2026-06-19 | KRW 6.030,00 | -3,37 % | KRW 6.330,00 | KRW 6.330,00 | KRW 5.850,00 | 26,05K |
| 2026-06-18 | KRW 6.240,00 | -2,50 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.150,00 | 11,13K |
| 2026-06-17 | KRW 6.400,00 | +0,95 % | KRW 6.310,00 | KRW 6.450,00 | KRW 6.240,00 | 7,21K |
| 2026-06-16 | KRW 6.340,00 | +0,48 % | KRW 6.500,00 | KRW 6.620,00 | KRW 6.190,00 | 42,08K |
| 2026-06-15 | KRW 6.310,00 | +0,16 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.180,00 | 20,87K |
| 2026-06-12 | KRW 6.300,00 | +3,45 % | KRW 6.100,00 | KRW 6.380,00 | KRW 6.100,00 | 35,41K |
| 2026-06-11 | KRW 6.090,00 | +2,18 % | KRW 5.880,00 | KRW 6.090,00 | KRW 5.660,00 | 25,04K |
| 2026-06-10 | KRW 5.960,00 | -1,97 % | KRW 6.040,00 | KRW 6.290,00 | KRW 5.610,00 | 32,90K |
| 2026-06-09 | KRW 6.080,00 | +3,75 % | KRW 5.730,00 | KRW 6.300,00 | KRW 5.730,00 | 28,94K |
| 2026-06-08 | KRW 5.860,00 | -6,69 % | KRW 5.610,00 | KRW 6.190,00 | KRW 5.610,00 | 48,31K |
| 2026-06-05 | KRW 6.280,00 | -2,48 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.150,00 | 19,92K |
| 2026-06-04 | KRW 6.440,00 | -1,38 % | KRW 6.350,00 | KRW 6.560,00 | KRW 6.350,00 | 17,83K |
| 2026-06-02 | KRW 6.530,00 | -0,15 % | KRW 6.490,00 | KRW 6.640,00 | KRW 6.120,00 | 30,14K |
| 2026-06-01 | KRW 6.540,00 | -2,10 % | KRW 6.680,00 | KRW 6.800,00 | KRW 6.390,00 | 29,47K |
| 2026-05-29 | KRW 6.680,00 | -1,76 % | KRW 6.750,00 | KRW 6.980,00 | KRW 6.620,00 | 36,30K |
| 2026-05-28 | KRW 6.800,00 | +0,29 % | KRW 6.720,00 | KRW 6.960,00 | KRW 6.540,00 | 71,28K |
| 2026-05-27 | KRW 6.780,00 | -1,60 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.620,00 | 50,81K |
| 2026-05-26 | KRW 6.890,00 | -3,50 % | KRW 7.140,00 | KRW 7.260,00 | KRW 6.890,00 | 40,17K |
| 2026-05-22 | KRW 7.140,00 | +3,33 % | KRW 6.900,00 | KRW 7.190,00 | KRW 6.750,00 | 29,68K |