WINS Technet Co. Ltd 136540
KRX · Südkorea · Elektronische Technologie
KRW 10.700,00+30,00 (+0,28 %)
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 10.690,00 | +0,19 % | KRW 10.660,00 | KRW 10.780,00 | KRW 10.660,00 | 4,40K |
| 2026-10-01 | KRW 10.670,00 | -0,93 % | KRW 10.740,00 | KRW 10.750,00 | KRW 10.630,00 | 13,01K |
| 2026-09-30 | KRW 10.770,00 | -0,65 % | KRW 10.770,00 | KRW 10.895,00 | KRW 10.740,00 | 7,01K |
| 2026-09-29 | KRW 10.840,00 | -0,91 % | KRW 10.940,00 | KRW 10.940,00 | KRW 10.770,00 | 13,85K |
| 2026-09-28 | KRW 10.940,00 | +1,77 % | KRW 10.730,00 | KRW 10.950,00 | KRW 10.730,00 | 6,68K |
| 2026-09-23 | KRW 10.750,00 | 0,00 % | KRW 10.840,00 | KRW 10.840,00 | KRW 10.720,00 | 5,36K |
| 2026-09-22 | KRW 10.750,00 | -0,28 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.680,00 | 10,21K |
| 2026-09-21 | KRW 10.780,00 | +0,28 % | KRW 10.730,00 | KRW 10.810,00 | KRW 10.690,00 | 7,56K |
| 2026-09-18 | KRW 10.750,00 | -0,37 % | KRW 10.750,00 | KRW 10.810,00 | KRW 10.700,00 | 13,47K |
| 2026-09-17 | KRW 10.790,00 | +0,37 % | KRW 10.690,00 | KRW 10.810,00 | KRW 10.690,00 | 2,74K |
| 2026-09-16 | KRW 10.750,00 | -1,29 % | KRW 10.800,00 | KRW 10.960,00 | KRW 10.690,00 | 11,65K |
| 2026-09-15 | KRW 10.890,00 | +0,74 % | KRW 11.020,00 | KRW 11.020,00 | KRW 10.790,00 | 16,85K |
| 2026-09-14 | KRW 10.810,00 | +1,60 % | KRW 10.710,00 | KRW 10.980,00 | KRW 10.550,00 | 40,18K |
| 2026-09-11 | KRW 10.640,00 | +0,09 % | KRW 10.630,00 | KRW 10.810,00 | KRW 10.510,00 | 25,22K |
| 2026-09-10 | KRW 10.630,00 | 0,00 % | KRW 10.630,00 | KRW 10.630,00 | KRW 10.470,00 | 5,74K |
| 2026-09-09 | KRW 10.630,00 | -0,56 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.150,00 | 4,87K |
| 2026-09-08 | KRW 10.690,00 | -1,38 % | KRW 10.780,00 | KRW 10.840,00 | KRW 10.620,00 | 7,62K |
| 2026-09-07 | KRW 10.840,00 | -0,09 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.720,00 | 5,27K |
| 2026-09-04 | KRW 10.850,00 | +0,46 % | KRW 10.730,00 | KRW 10.850,00 | KRW 10.720,00 | 5,77K |
| 2026-09-03 | KRW 10.800,00 | +0,56 % | KRW 10.650,00 | KRW 10.810,00 | KRW 10.570,00 | 32,18K |
| 2026-09-02 | KRW 10.740,00 | -0,09 % | KRW 10.750,00 | KRW 10.840,00 | KRW 10.600,00 | 10,14K |
| 2026-09-01 | KRW 10.750,00 | +1,42 % | KRW 10.610,00 | KRW 10.750,00 | KRW 10.580,00 | 15,77K |
| 2026-08-31 | KRW 10.600,00 | -1,03 % | KRW 10.710,00 | KRW 10.710,00 | KRW 10.450,00 | 9,32K |
| 2026-08-28 | KRW 10.710,00 | +2,10 % | KRW 10.490,00 | KRW 10.750,00 | KRW 10.400,00 | 10,72K |
| 2026-08-27 | KRW 10.490,00 | -0,10 % | KRW 10.510,00 | KRW 10.540,00 | KRW 10.400,00 | 7,38K |
| 2026-08-26 | KRW 10.500,00 | +0,48 % | KRW 10.450,00 | KRW 10.530,00 | KRW 10.400,00 | 10,62K |
| 2026-08-25 | KRW 10.450,00 | +0,38 % | KRW 10.410,00 | KRW 10.470,00 | KRW 10.300,00 | 6,08K |
| 2026-08-24 | KRW 10.410,00 | 0,00 % | KRW 10.420,00 | KRW 10.440,00 | KRW 10.300,00 | 6,05K |
| 2026-08-21 | KRW 10.410,00 | -0,86 % | KRW 10.490,00 | KRW 10.490,00 | KRW 10.270,00 | 8,22K |
| 2026-08-20 | KRW 10.500,00 | 0,00 % | KRW 10.520,00 | KRW 10.560,00 | KRW 10.460,00 | 4,50K |
| 2026-08-19 | KRW 10.500,00 | -0,28 % | KRW 10.430,00 | KRW 10.530,00 | KRW 10.360,00 | 12,06K |
| 2026-08-18 | KRW 10.530,00 | -1,40 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.440,00 | 10,90K |
| 2026-08-14 | KRW 10.680,00 | +0,56 % | KRW 10.600,00 | KRW 10.680,00 | KRW 10.550,00 | 6,85K |
| 2026-08-13 | KRW 10.620,00 | -1,67 % | KRW 10.760,00 | KRW 10.800,00 | KRW 10.510,00 | 19,34K |
| 2026-08-12 | KRW 10.800,00 | -1,01 % | KRW 10.910,00 | KRW 10.940,00 | KRW 10.730,00 | 17,00K |
| 2026-08-11 | KRW 10.910,00 | -0,27 % | KRW 10.940,00 | KRW 10.960,00 | KRW 10.770,00 | 15,89K |
| 2026-08-10 | KRW 10.940,00 | +2,43 % | KRW 10.680,00 | KRW 10.960,00 | KRW 10.680,00 | 18,36K |
| 2026-08-07 | KRW 10.680,00 | +0,38 % | KRW 10.650,00 | KRW 10.940,00 | KRW 10.600,00 | 12,19K |
| 2026-08-06 | KRW 10.640,00 | 0,00 % | KRW 10.600,00 | KRW 10.670,00 | KRW 10.520,00 | 4,84K |
| 2026-08-05 | KRW 10.640,00 | -0,28 % | KRW 10.670,00 | KRW 10.750,00 | KRW 10.470,00 | 12,43K |
| 2026-08-04 | KRW 10.670,00 | +3,49 % | KRW 10.250,00 | KRW 10.680,00 | KRW 10.250,00 | 18,78K |
| 2026-08-03 | KRW 10.310,00 | +0,39 % | KRW 10.270,00 | KRW 10.450,00 | KRW 10.200,00 | 23,25K |
| 2026-07-31 | KRW 10.270,00 | +1,99 % | KRW 10.220,00 | KRW 10.290,00 | KRW 10.110,00 | 10,38K |
| 2026-07-30 | KRW 10.070,00 | +0,20 % | KRW 9.910,00 | KRW 10.330,00 | KRW 9.910,00 | 23,47K |
| 2026-07-29 | KRW 10.050,00 | -1,57 % | KRW 10.110,00 | KRW 10.320,00 | KRW 9.870,00 | 31,85K |
| 2026-07-28 | KRW 10.210,00 | -1,83 % | KRW 10.400,00 | KRW 10.440,00 | KRW 10.110,00 | 14,32K |
| 2026-07-27 | KRW 10.400,00 | 0,00 % | KRW 10.480,00 | KRW 10.580,00 | KRW 10.340,00 | 5,66K |
| 2026-07-24 | KRW 10.400,00 | 0,00 % | KRW 10.400,00 | KRW 10.630,00 | KRW 10.350,00 | 27,23K |
| 2026-07-23 | KRW 10.400,00 | +1,96 % | KRW 10.280,00 | KRW 10.400,00 | KRW 10.210,00 | 15,96K |
| 2026-07-22 | KRW 10.200,00 | +0,89 % | KRW 10.130,00 | KRW 10.430,00 | KRW 10.130,00 | 27,25K |
| 2026-07-21 | KRW 10.110,00 | -0,79 % | KRW 10.180,00 | KRW 10.260,00 | KRW 10.050,00 | 24,78K |
| 2026-07-20 | KRW 10.190,00 | -1,16 % | KRW 10.310,00 | KRW 10.310,00 | KRW 10.040,00 | 9,40K |
| 2026-07-16 | KRW 10.310,00 | -1,62 % | KRW 10.470,00 | KRW 10.470,00 | KRW 10.270,00 | 14,60K |
| 2026-07-15 | KRW 10.480,00 | +2,75 % | KRW 10.250,00 | KRW 10.500,00 | KRW 10.170,00 | 12,71K |
| 2026-07-14 | KRW 10.200,00 | +0,10 % | KRW 10.190,00 | KRW 10.350,00 | KRW 10.090,00 | 13,98K |
| 2026-07-13 | KRW 10.190,00 | -3,60 % | KRW 10.600,00 | KRW 10.620,00 | KRW 10.180,00 | 11,80K |
| 2026-07-10 | KRW 10.570,00 | +4,86 % | KRW 10.100,00 | KRW 10.640,00 | KRW 10.100,00 | 15,70K |
| 2026-07-09 | KRW 10.080,00 | -1,75 % | KRW 10.210,00 | KRW 10.340,00 | KRW 10.060,00 | 26,82K |
| 2026-07-08 | KRW 10.260,00 | -1,72 % | KRW 10.430,00 | KRW 10.510,00 | KRW 10.120,00 | 30,93K |
| 2026-07-07 | KRW 10.440,00 | +0,87 % | KRW 10.310,00 | KRW 10.530,00 | KRW 10.250,00 | 12,03K |
| 2026-07-06 | KRW 10.350,00 | -0,96 % | KRW 10.350,00 | KRW 10.580,00 | KRW 10.320,00 | 22,11K |
| 2026-07-03 | KRW 10.450,00 | +1,06 % | KRW 10.250,00 | KRW 10.460,00 | KRW 10.200,00 | 32,71K |
| 2026-07-02 | KRW 10.340,00 | -2,36 % | KRW 10.420,00 | KRW 10.640,00 | KRW 10.320,00 | 16,17K |
| 2026-07-01 | KRW 10.590,00 | +2,22 % | KRW 10.500,00 | KRW 10.630,00 | KRW 10.350,00 | 7,39K |
| 2026-06-30 | KRW 10.360,00 | -1,99 % | KRW 10.450,00 | KRW 10.580,00 | KRW 10.330,00 | 16,81K |
| 2026-06-29 | KRW 10.570,00 | +3,83 % | KRW 10.060,00 | KRW 10.570,00 | KRW 10.060,00 | 15,77K |
| 2026-06-26 | KRW 10.180,00 | +1,09 % | KRW 10.010,00 | KRW 10.180,00 | KRW 9.910,00 | 39,70K |
| 2026-06-25 | KRW 10.070,00 | +0,60 % | KRW 10.020,00 | KRW 10.200,00 | KRW 10.020,00 | 23,67K |
| 2026-06-24 | KRW 10.010,00 | +0,30 % | KRW 10.000,00 | KRW 10.200,00 | KRW 9.960,00 | 36,74K |
| 2026-06-23 | KRW 9.980,00 | -3,11 % | KRW 10.280,00 | KRW 10.360,00 | KRW 9.980,00 | 42,09K |
| 2026-06-22 | KRW 10.300,00 | -0,29 % | KRW 10.280,00 | KRW 10.540,00 | KRW 10.280,00 | 14,92K |
| 2026-06-19 | KRW 10.330,00 | -2,46 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.280,00 | 36,58K |
| 2026-06-18 | KRW 10.590,00 | -3,20 % | KRW 10.940,00 | KRW 10.940,00 | KRW 10.440,00 | 41,81K |
| 2026-06-17 | KRW 10.940,00 | -0,55 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.850,00 | 25,45K |
| 2026-06-16 | KRW 11.000,00 | +4,46 % | KRW 10.600,00 | KRW 11.060,00 | KRW 10.570,00 | 43,61K |
| 2026-06-15 | KRW 10.530,00 | +0,67 % | KRW 10.520,00 | KRW 10.670,00 | KRW 10.500,00 | 27,01K |
| 2026-06-12 | KRW 10.460,00 | +0,97 % | KRW 10.370,00 | KRW 10.570,00 | KRW 10.330,00 | 46,88K |
| 2026-06-11 | KRW 10.360,00 | +1,77 % | KRW 10.180,00 | KRW 10.430,00 | KRW 10.050,00 | 18,15K |
| 2026-06-10 | KRW 10.180,00 | -0,68 % | KRW 10.350,00 | KRW 10.480,00 | KRW 10.060,00 | 1 |
| 2026-06-09 | KRW 10.250,00 | +2,91 % | KRW 9.990,00 | KRW 10.310,00 | KRW 9.990,00 | 32,43K |
| 2026-06-08 | KRW 9.960,00 | -3,77 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.880,00 | 46,87K |
| 2026-06-05 | KRW 10.350,00 | -1,24 % | KRW 10.410,00 | KRW 10.440,00 | KRW 10.250,00 | 22,00K |
| 2026-06-04 | KRW 10.480,00 | -0,57 % | KRW 10.570,00 | KRW 10.620,00 | KRW 10.360,00 | 40,47K |
| 2026-06-02 | KRW 10.540,00 | +1,84 % | KRW 10.460,00 | KRW 10.570,00 | KRW 10.150,00 | 40,33K |
| 2026-06-01 | KRW 10.350,00 | -3,81 % | KRW 10.760,00 | KRW 10.770,00 | KRW 10.330,00 | 88,19K |
| 2026-05-29 | KRW 10.760,00 | -1,56 % | KRW 10.950,00 | KRW 11.040,00 | KRW 10.700,00 | 33,70K |
| 2026-05-28 | KRW 10.930,00 | -1,97 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.710,00 | 56,73K |
| 2026-05-27 | KRW 11.150,00 | -1,50 % | KRW 11.160,00 | KRW 11.410,00 | KRW 10.910,00 | 99,99K |
| 2026-05-26 | KRW 11.320,00 | -3,58 % | KRW 11.750,00 | KRW 11.840,00 | KRW 11.240,00 | 70,62K |
| 2026-05-22 | KRW 11.740,00 | +3,44 % | KRW 11.600,00 | KRW 11.900,00 | KRW 11.600,00 | 46,76K |