Wonil T&I Co., Ltd. 136150
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.440,00+1.590,00 (+14,65 %)
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 12.440,00 | +14,65 % | KRW 14.100,00 | KRW 14.100,00 | KRW 12.140,00 | 2,63M |
| 2026-10-01 | KRW 10.850,00 | +29,94 % | KRW 8.350,00 | KRW 10.850,00 | KRW 8.350,00 | 176,89K |
| 2026-09-30 | KRW 8.350,00 | +4,38 % | KRW 8.130,00 | KRW 8.500,00 | KRW 8.070,00 | 9,98K |
| 2026-09-29 | KRW 8.000,00 | -4,08 % | KRW 8.070,00 | KRW 8.310,00 | KRW 7.980,00 | 7,16K |
| 2026-09-28 | KRW 8.340,00 | +1,46 % | KRW 8.220,00 | KRW 8.640,00 | KRW 8.000,00 | 18,98K |
| 2026-09-23 | KRW 8.220,00 | -6,59 % | KRW 8.820,00 | KRW 8.820,00 | KRW 8.190,00 | 18,00K |
| 2026-09-22 | KRW 8.800,00 | +7,84 % | KRW 8.000,00 | KRW 9.120,00 | KRW 8.000,00 | 65,09K |
| 2026-09-21 | KRW 8.160,00 | -1,45 % | KRW 8.310,00 | KRW 8.430,00 | KRW 8.000,00 | 8,90K |
| 2026-09-18 | KRW 8.280,00 | +5,61 % | KRW 7.840,00 | KRW 8.390,00 | KRW 7.840,00 | 10,87K |
| 2026-09-17 | KRW 7.840,00 | -1,01 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.740,00 | 8,36K |
| 2026-09-16 | KRW 7.920,00 | +1,28 % | KRW 7.730,00 | KRW 8.140,00 | KRW 7.700,00 | 6,28K |
| 2026-09-15 | KRW 7.820,00 | -0,26 % | KRW 7.840,00 | KRW 8.210,00 | KRW 7.620,00 | 8,43K |
| 2026-09-14 | KRW 7.840,00 | -4,39 % | KRW 8.200,00 | KRW 8.210,00 | KRW 7.790,00 | 6,01K |
| 2026-09-11 | KRW 8.200,00 | +1,11 % | KRW 8.050,00 | KRW 8.220,00 | KRW 7.950,00 | 7,35K |
| 2026-09-10 | KRW 8.110,00 | -1,82 % | KRW 8.260,00 | KRW 8.360,00 | KRW 7.940,00 | 11,00K |
| 2026-09-09 | KRW 8.260,00 | +6,72 % | KRW 8.230,00 | KRW 8.770,00 | KRW 8.010,00 | 35,03K |
| 2026-09-08 | KRW 7.740,00 | +2,93 % | KRW 7.600,00 | KRW 8.230,00 | KRW 7.570,00 | 11,81K |
| 2026-09-07 | KRW 7.520,00 | +0,53 % | KRW 7.530,00 | KRW 7.720,00 | KRW 7.320,00 | 9,04K |
| 2026-09-04 | KRW 7.480,00 | +1,91 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.310,00 | 1,95K |
| 2026-09-03 | KRW 7.340,00 | +1,24 % | KRW 7.490,00 | KRW 7.500,00 | KRW 7.260,00 | 8,36K |
| 2026-09-02 | KRW 7.250,00 | -4,98 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.250,00 | 6,65K |
| 2026-09-01 | KRW 7.630,00 | +0,26 % | KRW 7.350,00 | KRW 7.650,00 | KRW 7.350,00 | 10,80K |
| 2026-08-31 | KRW 7.610,00 | -4,52 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.500,00 | 6,27K |
| 2026-08-28 | KRW 7.970,00 | -0,38 % | KRW 7.970,00 | KRW 8.030,00 | KRW 7.770,00 | 4,76K |
| 2026-08-27 | KRW 8.000,00 | +4,17 % | KRW 7.670,00 | KRW 8.140,00 | KRW 7.670,00 | 10,70K |
| 2026-08-26 | KRW 7.680,00 | -1,03 % | KRW 7.780,00 | KRW 7.900,00 | KRW 7.610,00 | 6,27K |
| 2026-08-25 | KRW 7.760,00 | +8,23 % | KRW 7.450,00 | KRW 7.780,00 | KRW 7.040,00 | 14,59K |
| 2026-08-24 | KRW 7.170,00 | +0,56 % | KRW 7.130,00 | KRW 7.240,00 | KRW 6.810,00 | 5,25K |
| 2026-08-21 | KRW 7.130,00 | -5,94 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.060,00 | 4,79K |
| 2026-08-20 | KRW 7.580,00 | 0,00 % | KRW 7.580,00 | KRW 8.000,00 | KRW 7.580,00 | 6,11K |
| 2026-08-19 | KRW 7.580,00 | -2,82 % | KRW 7.420,00 | KRW 7.890,00 | KRW 7.420,00 | 5,06K |
| 2026-08-18 | KRW 7.800,00 | -4,06 % | KRW 8.130,00 | KRW 8.210,00 | KRW 7.730,00 | 9,99K |
| 2026-08-14 | KRW 8.130,00 | -0,73 % | KRW 8.190,00 | KRW 8.250,00 | KRW 7.940,00 | 12,11K |
| 2026-08-13 | KRW 8.190,00 | +6,78 % | KRW 8.170,00 | KRW 9.120,00 | KRW 7.890,00 | 69,39K |
| 2026-08-12 | KRW 7.670,00 | -0,65 % | KRW 7.720,00 | KRW 7.750,00 | KRW 7.490,00 | 5,41K |
| 2026-08-11 | KRW 7.720,00 | +1,98 % | KRW 7.510,00 | KRW 7.720,00 | KRW 7.440,00 | 12,52K |
| 2026-08-10 | KRW 7.570,00 | +5,43 % | KRW 7.180,00 | KRW 7.570,00 | KRW 7.180,00 | 14,99K |
| 2026-08-07 | KRW 7.180,00 | +1,13 % | KRW 7.030,00 | KRW 7.270,00 | KRW 6.890,00 | 5,04K |
| 2026-08-06 | KRW 7.100,00 | -0,84 % | KRW 7.110,00 | KRW 7.240,00 | KRW 6.870,00 | 8,05K |
| 2026-08-05 | KRW 7.160,00 | +2,14 % | KRW 7.190,00 | KRW 7.340,00 | KRW 7.030,00 | 7,82K |
| 2026-08-04 | KRW 7.010,00 | +6,21 % | KRW 6.330,00 | KRW 7.110,00 | KRW 6.330,00 | 10,97K |
| 2026-08-03 | KRW 6.600,00 | +2,48 % | KRW 6.440,00 | KRW 6.990,00 | KRW 6.350,00 | 8,90K |
| 2026-07-31 | KRW 6.440,00 | +15,00 % | KRW 5.730,00 | KRW 6.500,00 | KRW 5.700,00 | 16,60K |
| 2026-07-30 | KRW 5.600,00 | +0,72 % | KRW 5.560,00 | KRW 6.040,00 | KRW 5.420,00 | 22,78K |
| 2026-07-29 | KRW 5.560,00 | -14,33 % | KRW 6.490,00 | KRW 6.650,00 | KRW 5.400,00 | 39,09K |
| 2026-07-28 | KRW 6.490,00 | -9,99 % | KRW 7.100,00 | KRW 7.170,00 | KRW 6.490,00 | 15,24K |
| 2026-07-27 | KRW 7.210,00 | -0,55 % | KRW 7.200,00 | KRW 7.460,00 | KRW 7.190,00 | 6,13K |
| 2026-07-24 | KRW 7.250,00 | -5,48 % | KRW 7.670,00 | KRW 7.810,00 | KRW 7.230,00 | 8,87K |
| 2026-07-23 | KRW 7.670,00 | +8,33 % | KRW 7.010,00 | KRW 7.690,00 | KRW 7.010,00 | 14,09K |
| 2026-07-22 | KRW 7.080,00 | +0,85 % | KRW 7.020,00 | KRW 7.370,00 | KRW 7.020,00 | 12,61K |
| 2026-07-21 | KRW 7.020,00 | -1,68 % | KRW 6.850,00 | KRW 7.250,00 | KRW 6.850,00 | 12,50K |
| 2026-07-20 | KRW 7.140,00 | -4,42 % | KRW 7.140,00 | KRW 7.460,00 | KRW 7.000,00 | 16,66K |
| 2026-07-16 | KRW 7.470,00 | -1,06 % | KRW 7.670,00 | KRW 7.850,00 | KRW 7.210,00 | 15,66K |
| 2026-07-15 | KRW 7.550,00 | +2,03 % | KRW 7.360,00 | KRW 7.860,00 | KRW 7.360,00 | 12,40K |
| 2026-07-14 | KRW 7.400,00 | -4,52 % | KRW 7.500,00 | KRW 7.730,00 | KRW 6.940,00 | 49,13K |
| 2026-07-13 | KRW 7.750,00 | -8,50 % | KRW 8.490,00 | KRW 8.720,00 | KRW 7.750,00 | 23,26K |
| 2026-07-10 | KRW 8.470,00 | +7,08 % | KRW 7.840,00 | KRW 8.600,00 | KRW 7.840,00 | 21,36K |
| 2026-07-09 | KRW 7.910,00 | -2,10 % | KRW 7.880,00 | KRW 8.400,00 | KRW 7.700,00 | 38,49K |
| 2026-07-08 | KRW 8.080,00 | -4,60 % | KRW 8.480,00 | KRW 8.760,00 | KRW 8.080,00 | 49,56K |
| 2026-07-07 | KRW 8.470,00 | -26,03 % | KRW 9.230,00 | KRW 9.730,00 | KRW 8.400,00 | 160,36K |
| 2026-07-06 | KRW 11.450,00 | +7,82 % | KRW 11.140,00 | KRW 12.000,00 | KRW 10.720,00 | 109,90K |
| 2026-07-03 | KRW 10.620,00 | +0,38 % | KRW 10.270,00 | KRW 10.620,00 | KRW 9.730,00 | 20,18K |
| 2026-07-02 | KRW 10.580,00 | -4,60 % | KRW 11.090,00 | KRW 11.090,00 | KRW 10.170,00 | 11,12K |
| 2026-07-01 | KRW 11.090,00 | +2,50 % | KRW 10.790,00 | KRW 11.220,00 | KRW 10.640,00 | 17,00K |
| 2026-06-30 | KRW 10.820,00 | +2,17 % | KRW 10.590,00 | KRW 10.950,00 | KRW 10.440,00 | 19,44K |
| 2026-06-29 | KRW 10.590,00 | +13,75 % | KRW 9.030,00 | KRW 10.900,00 | KRW 9.030,00 | 25,48K |
| 2026-06-26 | KRW 9.310,00 | -11,50 % | KRW 10.470,00 | KRW 10.480,00 | KRW 9.310,00 | 42,29K |
| 2026-06-25 | KRW 10.520,00 | +4,06 % | KRW 10.190,00 | KRW 11.050,00 | KRW 10.110,00 | 20,97K |
| 2026-06-24 | KRW 10.110,00 | -2,98 % | KRW 9.830,00 | KRW 10.750,00 | KRW 9.830,00 | 18,80K |
| 2026-06-23 | KRW 10.420,00 | -13,24 % | KRW 11.240,00 | KRW 11.990,00 | KRW 10.420,00 | 44,78K |
| 2026-06-22 | KRW 12.010,00 | +3,80 % | KRW 11.570,00 | KRW 13.500,00 | KRW 11.120,00 | 106,61K |
| 2026-06-19 | KRW 11.570,00 | -3,98 % | KRW 12.050,00 | KRW 12.200,00 | KRW 11.410,00 | 21,68K |
| 2026-06-18 | KRW 12.050,00 | -8,50 % | KRW 13.520,00 | KRW 13.520,00 | KRW 12.050,00 | 20,47K |
| 2026-06-17 | KRW 13.170,00 | +5,61 % | KRW 12.470,00 | KRW 13.770,00 | KRW 12.270,00 | 30,70K |
| 2026-06-16 | KRW 12.470,00 | +2,30 % | KRW 12.220,00 | KRW 12.480,00 | KRW 12.000,00 | 12,28K |
| 2026-06-15 | KRW 12.190,00 | +2,44 % | KRW 12.650,00 | KRW 12.650,00 | KRW 11.920,00 | 18,09K |
| 2026-06-12 | KRW 11.900,00 | +6,25 % | KRW 11.620,00 | KRW 12.190,00 | KRW 11.600,00 | 19,56K |
| 2026-06-11 | KRW 11.200,00 | +2,00 % | KRW 10.650,00 | KRW 11.400,00 | KRW 10.650,00 | 15,73K |
| 2026-06-10 | KRW 10.980,00 | +0,27 % | KRW 10.640,00 | KRW 11.990,00 | KRW 10.640,00 | 11 |
| 2026-06-09 | KRW 10.950,00 | +6,00 % | KRW 10.420,00 | KRW 11.160,00 | KRW 10.420,00 | 23,32K |
| 2026-06-08 | KRW 10.330,00 | -9,54 % | KRW 10.920,00 | KRW 10.990,00 | KRW 10.330,00 | 29,50K |
| 2026-06-05 | KRW 11.420,00 | -5,46 % | KRW 12.140,00 | KRW 12.140,00 | KRW 11.040,00 | 19,67K |
| 2026-06-04 | KRW 12.080,00 | +5,59 % | KRW 11.030,00 | KRW 12.130,00 | KRW 11.030,00 | 17,19K |
| 2026-06-02 | KRW 11.440,00 | -5,30 % | KRW 12.080,00 | KRW 12.080,00 | KRW 11.000,00 | 48,78K |
| 2026-06-01 | KRW 12.080,00 | -6,07 % | KRW 12.860,00 | KRW 12.890,00 | KRW 12.000,00 | 45,67K |
| 2026-05-29 | KRW 12.860,00 | -2,87 % | KRW 13.140,00 | KRW 13.380,00 | KRW 12.840,00 | 24,74K |
| 2026-05-28 | KRW 13.240,00 | -5,16 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.000,00 | 48,15K |
| 2026-05-27 | KRW 13.960,00 | -6,93 % | KRW 15.100,00 | KRW 15.100,00 | KRW 13.840,00 | 62,56K |
| 2026-05-26 | KRW 15.000,00 | +5,63 % | KRW 14.210,00 | KRW 15.630,00 | KRW 14.160,00 | 66,37K |
| 2026-05-22 | KRW 14.200,00 | +3,65 % | KRW 14.200,00 | KRW 14.460,00 | KRW 13.890,00 | 30,91K |