WINHITECH CO.LTD. 192390
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.869,00+26,00 (+1,41 %)
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 1.869,00 | +1,41 % | KRW 1.819,00 | KRW 1.870,00 | KRW 1.819,00 | 8,56K |
| 2026-10-01 | KRW 1.843,00 | +0,22 % | KRW 1.824,00 | KRW 1.850,00 | KRW 1.792,00 | 16,95K |
| 2026-09-30 | KRW 1.839,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.800,00 | 27,94K |
| 2026-09-29 | KRW 1.839,00 | -0,65 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.831,00 | 15,61K |
| 2026-09-28 | KRW 1.851,00 | -0,70 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.829,00 | 13,02K |
| 2026-09-23 | KRW 1.864,00 | 0,00 % | KRW 1.896,00 | KRW 1.896,00 | KRW 1.839,00 | 32,49K |
| 2026-09-22 | KRW 1.864,00 | +0,38 % | KRW 1.886,00 | KRW 1.896,00 | KRW 1.856,00 | 24,64K |
| 2026-09-21 | KRW 1.857,00 | +0,65 % | KRW 1.846,00 | KRW 1.899,00 | KRW 1.815,00 | 76,95K |
| 2026-09-18 | KRW 1.845,00 | +1,21 % | KRW 1.823,00 | KRW 1.873,00 | KRW 1.807,00 | 12,51K |
| 2026-09-17 | KRW 1.823,00 | -0,11 % | KRW 1.790,00 | KRW 1.895,00 | KRW 1.764,00 | 51,89K |
| 2026-09-16 | KRW 1.825,00 | -0,22 % | KRW 1.829,00 | KRW 1.904,00 | KRW 1.819,00 | 17,15K |
| 2026-09-15 | KRW 1.829,00 | 0,00 % | KRW 1.829,00 | KRW 1.870,00 | KRW 1.771,00 | 24,45K |
| 2026-09-14 | KRW 1.829,00 | 0,00 % | KRW 1.829,00 | KRW 1.879,00 | KRW 1.808,00 | 15,68K |
| 2026-09-11 | KRW 1.829,00 | +0,16 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.788,00 | 9,35K |
| 2026-09-10 | KRW 1.826,00 | +4,70 % | KRW 1.744,00 | KRW 1.878,00 | KRW 1.729,00 | 67,51K |
| 2026-09-09 | KRW 1.744,00 | -1,36 % | KRW 1.784,00 | KRW 1.794,00 | KRW 1.729,00 | 55,45K |
| 2026-09-08 | KRW 1.768,00 | -0,56 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.759,00 | 23,10K |
| 2026-09-07 | KRW 1.778,00 | -0,06 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.763,00 | 22,14K |
| 2026-09-04 | KRW 1.779,00 | -1,11 % | KRW 1.839,00 | KRW 1.839,00 | KRW 1.769,00 | 34,06K |
| 2026-09-03 | KRW 1.799,00 | -0,61 % | KRW 1.890,00 | KRW 1.893,00 | KRW 1.762,00 | 31,70K |
| 2026-09-02 | KRW 1.810,00 | -0,88 % | KRW 1.826,00 | KRW 1.849,00 | KRW 1.792,00 | 15,08K |
| 2026-09-01 | KRW 1.826,00 | +0,27 % | KRW 1.797,00 | KRW 1.925,00 | KRW 1.788,00 | 22,77K |
| 2026-08-31 | KRW 1.821,00 | +4,36 % | KRW 1.745,00 | KRW 1.827,00 | KRW 1.735,00 | 50,97K |
| 2026-08-28 | KRW 1.745,00 | -3,91 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.715,00 | 153,92K |
| 2026-08-27 | KRW 1.816,00 | -0,60 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.790,00 | 17,54K |
| 2026-08-26 | KRW 1.827,00 | -0,05 % | KRW 1.897,00 | KRW 1.898,00 | KRW 1.785,00 | 7,15K |
| 2026-08-25 | KRW 1.828,00 | +0,49 % | KRW 1.799,00 | KRW 1.839,00 | KRW 1.798,00 | 12,43K |
| 2026-08-24 | KRW 1.819,00 | +0,44 % | KRW 1.811,00 | KRW 1.892,00 | KRW 1.758,00 | 10,55K |
| 2026-08-21 | KRW 1.811,00 | +1,74 % | KRW 1.838,00 | KRW 1.900,00 | KRW 1.740,00 | 41,39K |
| 2026-08-20 | KRW 1.780,00 | +0,06 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.747,00 | 34,01K |
| 2026-08-19 | KRW 1.779,00 | -0,89 % | KRW 1.795,00 | KRW 1.831,00 | KRW 1.745,00 | 18,61K |
| 2026-08-18 | KRW 1.795,00 | -2,55 % | KRW 1.849,00 | KRW 1.999,00 | KRW 1.773,00 | 84,75K |
| 2026-08-14 | KRW 1.842,00 | +0,16 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.798,00 | 10,73K |
| 2026-08-13 | KRW 1.839,00 | +0,55 % | KRW 1.806,00 | KRW 1.847,00 | KRW 1.800,00 | 17,69K |
| 2026-08-12 | KRW 1.829,00 | -0,97 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.818,00 | 3,04K |
| 2026-08-11 | KRW 1.847,00 | +1,37 % | KRW 1.922,00 | KRW 1.922,00 | KRW 1.791,00 | 9,14K |
| 2026-08-10 | KRW 1.822,00 | +0,72 % | KRW 1.809,00 | KRW 1.848,00 | KRW 1.772,00 | 21,03K |
| 2026-08-07 | KRW 1.809,00 | +0,06 % | KRW 1.883,00 | KRW 1.883,00 | KRW 1.792,00 | 10,62K |
| 2026-08-06 | KRW 1.808,00 | +0,06 % | KRW 1.883,00 | KRW 1.883,00 | KRW 1.779,00 | 12,16K |
| 2026-08-05 | KRW 1.807,00 | +2,85 % | KRW 1.759,00 | KRW 1.855,00 | KRW 1.750,00 | 10,19K |
| 2026-08-04 | KRW 1.757,00 | -3,41 % | KRW 1.819,00 | KRW 1.859,00 | KRW 1.730,00 | 34,38K |
| 2026-08-03 | KRW 1.819,00 | +1,45 % | KRW 1.799,00 | KRW 1.824,00 | KRW 1.757,00 | 15,56K |
| 2026-07-31 | KRW 1.793,00 | +3,46 % | KRW 1.869,00 | KRW 1.869,00 | KRW 1.697,00 | 16,35K |
| 2026-07-30 | KRW 1.733,00 | -2,48 % | KRW 1.400,00 | KRW 1.878,00 | KRW 1.400,00 | 27,49K |
| 2026-07-29 | KRW 1.777,00 | -1,00 % | KRW 1.731,00 | KRW 1.885,00 | KRW 1.731,00 | 15,17K |
| 2026-07-28 | KRW 1.795,00 | +3,46 % | KRW 1.733,00 | KRW 1.825,00 | KRW 1.721,00 | 24,36K |
| 2026-07-27 | KRW 1.735,00 | -4,36 % | KRW 1.899,00 | KRW 2.065,00 | KRW 1.725,00 | 102,72K |
| 2026-07-24 | KRW 1.814,00 | -2,00 % | KRW 1.848,00 | KRW 1.851,00 | KRW 1.800,00 | 9,53K |
| 2026-07-23 | KRW 1.851,00 | +0,87 % | KRW 1.874,00 | KRW 1.874,00 | KRW 1.780,00 | 11,65K |
| 2026-07-22 | KRW 1.835,00 | +0,05 % | KRW 1.836,00 | KRW 1.938,00 | KRW 1.815,00 | 10,60K |
| 2026-07-21 | KRW 1.834,00 | +0,66 % | KRW 1.818,00 | KRW 1.964,00 | KRW 1.756,00 | 21,20K |
| 2026-07-20 | KRW 1.822,00 | -2,04 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.768,00 | 12,62K |
| 2026-07-16 | KRW 1.860,00 | -1,22 % | KRW 1.922,00 | KRW 1.978,00 | KRW 1.839,00 | 20,81K |
| 2026-07-15 | KRW 1.883,00 | +2,90 % | KRW 1.967,00 | KRW 1.967,00 | KRW 1.824,00 | 15,34K |
| 2026-07-14 | KRW 1.830,00 | +1,67 % | KRW 1.800,00 | KRW 1.858,00 | KRW 1.750,00 | 18,01K |
| 2026-07-13 | KRW 1.800,00 | -6,54 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.800,00 | 37,83K |
| 2026-07-10 | KRW 1.926,00 | +2,28 % | KRW 1.882,00 | KRW 1.980,00 | KRW 1.854,00 | 78,13K |
| 2026-07-09 | KRW 1.883,00 | +2,28 % | KRW 1.841,00 | KRW 1.895,00 | KRW 1.818,00 | 47,10K |
| 2026-07-08 | KRW 1.841,00 | +2,22 % | KRW 1.801,00 | KRW 1.867,00 | KRW 1.720,00 | 146,59K |
| 2026-07-07 | KRW 1.801,00 | +4,95 % | KRW 1.702,00 | KRW 1.956,00 | KRW 1.615,00 | 230,50K |
| 2026-07-06 | KRW 1.716,00 | +2,08 % | KRW 1.681,00 | KRW 1.717,00 | KRW 1.600,00 | 42,18K |
| 2026-07-03 | KRW 1.681,00 | +1,63 % | KRW 1.654,00 | KRW 1.694,00 | KRW 1.599,00 | 26,66K |
| 2026-07-02 | KRW 1.654,00 | -0,84 % | KRW 1.665,00 | KRW 1.719,00 | KRW 1.621,00 | 60,19K |
| 2026-07-01 | KRW 1.668,00 | +4,97 % | KRW 1.589,00 | KRW 1.697,00 | KRW 1.589,00 | 79,17K |
| 2026-06-30 | KRW 1.589,00 | -2,93 % | KRW 1.623,00 | KRW 1.636,00 | KRW 1.511,00 | 78,15K |
| 2026-06-29 | KRW 1.637,00 | +2,57 % | KRW 1.466,00 | KRW 1.676,00 | KRW 1.466,00 | 32,65K |
| 2026-06-26 | KRW 1.596,00 | -3,91 % | KRW 1.615,00 | KRW 1.660,00 | KRW 1.560,00 | 28,76K |
| 2026-06-25 | KRW 1.661,00 | +3,04 % | KRW 1.612,00 | KRW 1.739,00 | KRW 1.612,00 | 34,40K |
| 2026-06-24 | KRW 1.612,00 | +1,13 % | KRW 1.594,00 | KRW 1.708,00 | KRW 1.594,00 | 29,03K |
| 2026-06-23 | KRW 1.594,00 | -6,78 % | KRW 1.710,00 | KRW 1.749,00 | KRW 1.425,00 | 69,15K |
| 2026-06-22 | KRW 1.710,00 | -1,95 % | KRW 1.659,00 | KRW 1.850,00 | KRW 1.659,00 | 23,81K |
| 2026-06-19 | KRW 1.744,00 | -3,86 % | KRW 1.814,00 | KRW 1.887,00 | KRW 1.710,00 | 50,28K |
| 2026-06-18 | KRW 1.814,00 | -2,42 % | KRW 1.898,00 | KRW 1.898,00 | KRW 1.813,00 | 13,96K |
| 2026-06-17 | KRW 1.859,00 | -1,12 % | KRW 1.864,00 | KRW 1.880,00 | KRW 1.769,00 | 24,33K |
| 2026-06-16 | KRW 1.880,00 | +1,46 % | KRW 1.879,00 | KRW 1.890,00 | KRW 1.835,00 | 21,39K |
| 2026-06-15 | KRW 1.853,00 | +0,43 % | KRW 1.860,00 | KRW 1.890,00 | KRW 1.794,00 | 29,16K |
| 2026-06-12 | KRW 1.845,00 | +0,27 % | KRW 1.840,00 | KRW 1.874,00 | KRW 1.794,00 | 49,87K |
| 2026-06-11 | KRW 1.840,00 | +3,37 % | KRW 1.780,00 | KRW 1.880,00 | KRW 1.731,00 | 74,43K |
| 2026-06-10 | KRW 1.780,00 | +0,11 % | KRW 1.857,00 | KRW 1.857,00 | KRW 1.695,00 | 33,06K |
| 2026-06-09 | KRW 1.778,00 | -0,61 % | KRW 1.854,00 | KRW 1.854,00 | KRW 1.712,00 | 24,16K |
| 2026-06-08 | KRW 1.789,00 | -1,27 % | KRW 1.812,00 | KRW 1.858,00 | KRW 1.758,00 | 67,19K |
| 2026-06-05 | KRW 1.812,00 | +4,80 % | KRW 1.795,00 | KRW 1.863,00 | KRW 1.626,00 | 127,46K |
| 2026-06-04 | KRW 1.729,00 | +14,50 % | KRW 1.520,00 | KRW 1.861,00 | KRW 1.513,00 | 604,67K |
| 2026-06-02 | KRW 1.510,00 | +6,79 % | KRW 1.414,00 | KRW 1.617,00 | KRW 1.344,00 | 384,28K |
| 2026-06-01 | KRW 1.414,00 | -6,79 % | KRW 1.517,00 | KRW 1.598,00 | KRW 1.394,00 | 61,09K |
| 2026-05-29 | KRW 1.517,00 | -4,71 % | KRW 1.592,00 | KRW 1.610,00 | KRW 1.495,00 | 42,32K |
| 2026-05-28 | KRW 1.592,00 | -6,08 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.543,00 | 79,73K |
| 2026-05-27 | KRW 1.695,00 | -5,78 % | KRW 1.784,00 | KRW 1.809,00 | KRW 1.680,00 | 49,69K |
| 2026-05-26 | KRW 1.799,00 | -1,15 % | KRW 1.820,00 | KRW 1.838,00 | KRW 1.750,00 | 37,80K |
| 2026-05-22 | KRW 1.820,00 | +1,51 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.776,00 | 22,67K |