Wonik IPS Co., Ltd. 240810
KRX · Südkorea · Produzierendes Gewerbe
KRW 143.500,00+12.000,00 (+9,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 143.500,00 | +9,13 % | KRW 131.500,00 | KRW 143.500,00 | KRW 131.000,00 | 1,71M |
| 2026-09-30 | KRW 131.500,00 | +0,92 % | KRW 130.500,00 | KRW 136.500,00 | KRW 129.900,00 | 968,95K |
| 2026-09-29 | KRW 130.300,00 | +5,76 % | KRW 122.600,00 | KRW 130.400,00 | KRW 122.600,00 | 1,03M |
| 2026-09-28 | KRW 123.200,00 | -7,85 % | KRW 132.000,00 | KRW 132.000,00 | KRW 123.100,00 | 1,04M |
| 2026-09-23 | KRW 133.700,00 | +2,61 % | KRW 133.700,00 | KRW 144.100,00 | KRW 131.000,00 | 2,58M |
| 2026-09-22 | KRW 130.300,00 | +1,01 % | KRW 133.000,00 | KRW 134.900,00 | KRW 125.600,00 | 1,37M |
| 2026-09-21 | KRW 129.000,00 | +6,17 % | KRW 124.000,00 | KRW 131.000,00 | KRW 121.700,00 | 1,53M |
| 2026-09-18 | KRW 121.500,00 | +2,97 % | KRW 121.100,00 | KRW 122.500,00 | KRW 117.600,00 | 709,05K |
| 2026-09-17 | KRW 118.000,00 | -1,17 % | KRW 118.900,00 | KRW 120.700,00 | KRW 115.600,00 | 658,60K |
| 2026-09-16 | KRW 119.400,00 | +10,15 % | KRW 107.600,00 | KRW 120.000,00 | KRW 106.000,00 | 1,09M |
| 2026-09-15 | KRW 108.400,00 | -1,54 % | KRW 110.100,00 | KRW 111.000,00 | KRW 105.700,00 | 548,07K |
| 2026-09-14 | KRW 110.100,00 | -0,18 % | KRW 108.100,00 | KRW 114.300,00 | KRW 107.000,00 | 590,49K |
| 2026-09-11 | KRW 110.300,00 | -7,15 % | KRW 114.900,00 | KRW 114.900,00 | KRW 110.100,00 | 979,89K |
| 2026-09-10 | KRW 118.800,00 | -1,08 % | KRW 119.000,00 | KRW 127.900,00 | KRW 114.600,00 | 2,76M |
| 2026-09-09 | KRW 120.100,00 | +3,71 % | KRW 116.300,00 | KRW 121.500,00 | KRW 116.300,00 | 616,04K |
| 2026-09-08 | KRW 115.800,00 | -1,53 % | KRW 117.700,00 | KRW 122.000,00 | KRW 115.800,00 | 851,25K |
| 2026-09-07 | KRW 117.600,00 | +2,44 % | KRW 119.700,00 | KRW 121.400,00 | KRW 115.600,00 | 765,86K |
| 2026-09-04 | KRW 114.800,00 | +9,33 % | KRW 106.000,00 | KRW 117.000,00 | KRW 105.700,00 | 905,73K |
| 2026-09-03 | KRW 105.000,00 | -4,28 % | KRW 111.000,00 | KRW 111.300,00 | KRW 103.700,00 | 464,83K |
| 2026-09-02 | KRW 109.700,00 | -0,27 % | KRW 105.700,00 | KRW 112.300,00 | KRW 105.700,00 | 545,82K |
| 2026-09-01 | KRW 110.000,00 | -1,35 % | KRW 110.400,00 | KRW 111.500,00 | KRW 108.000,00 | 345,29K |
| 2026-08-31 | KRW 111.500,00 | +0,36 % | KRW 107.200,00 | KRW 112.300,00 | KRW 104.700,00 | 458,16K |
| 2026-08-28 | KRW 111.100,00 | -1,42 % | KRW 111.700,00 | KRW 114.200,00 | KRW 109.500,00 | 501,37K |
| 2026-08-27 | KRW 112.700,00 | +3,11 % | KRW 111.700,00 | KRW 113.500,00 | KRW 108.400,00 | 550,50K |
| 2026-08-26 | KRW 109.300,00 | -2,67 % | KRW 111.300,00 | KRW 111.600,00 | KRW 106.800,00 | 418,25K |
| 2026-08-25 | KRW 112.300,00 | +5,55 % | KRW 102.900,00 | KRW 112.300,00 | KRW 100.900,00 | 537,09K |
| 2026-08-24 | KRW 106.400,00 | -1,39 % | KRW 107.600,00 | KRW 111.100,00 | KRW 104.800,00 | 459,23K |
| 2026-08-21 | KRW 107.900,00 | -5,27 % | KRW 110.900,00 | KRW 112.700,00 | KRW 105.100,00 | 579,45K |
| 2026-08-20 | KRW 113.900,00 | +4,21 % | KRW 112.200,00 | KRW 113.900,00 | KRW 108.800,00 | 536,90K |
| 2026-08-19 | KRW 109.300,00 | -2,76 % | KRW 104.300,00 | KRW 115.700,00 | KRW 103.300,00 | 607,58K |
| 2026-08-18 | KRW 112.400,00 | -3,60 % | KRW 117.500,00 | KRW 122.200,00 | KRW 111.700,00 | 1,11M |
| 2026-08-14 | KRW 116.600,00 | -2,83 % | KRW 123.500,00 | KRW 124.500,00 | KRW 110.400,00 | 1,26M |
| 2026-08-13 | KRW 120.000,00 | +7,62 % | KRW 113.600,00 | KRW 120.000,00 | KRW 113.500,00 | 1,24M |
| 2026-08-12 | KRW 111.500,00 | +6,49 % | KRW 105.500,00 | KRW 114.200,00 | KRW 101.500,00 | 1,63M |
| 2026-08-11 | KRW 104.700,00 | +6,40 % | KRW 96.600,00 | KRW 107.600,00 | KRW 94.300,00 | 1,48M |
| 2026-08-10 | KRW 98.400,00 | +11,44 % | KRW 89.400,00 | KRW 99.000,00 | KRW 88.500,00 | 1,44M |
| 2026-08-07 | KRW 88.300,00 | -4,64 % | KRW 91.200,00 | KRW 98.900,00 | KRW 85.700,00 | 1,11M |
| 2026-08-06 | KRW 92.600,00 | -5,22 % | KRW 96.000,00 | KRW 96.900,00 | KRW 89.900,00 | 1,04M |
| 2026-08-05 | KRW 97.700,00 | +1,24 % | KRW 103.300,00 | KRW 103.400,00 | KRW 95.100,00 | 1,28M |
| 2026-08-04 | KRW 96.500,00 | +2,99 % | KRW 95.900,00 | KRW 100.200,00 | KRW 90.100,00 | 1,11M |
| 2026-08-03 | KRW 93.700,00 | -4,00 % | KRW 93.900,00 | KRW 97.500,00 | KRW 88.500,00 | 1,35M |
| 2026-07-31 | KRW 97.600,00 | +27,92 % | KRW 90.200,00 | KRW 98.700,00 | KRW 88.100,00 | 2,14M |
| 2026-07-30 | KRW 76.300,00 | -8,29 % | KRW 79.600,00 | KRW 86.500,00 | KRW 74.900,00 | 1,34M |
| 2026-07-29 | KRW 83.200,00 | -7,04 % | KRW 90.000,00 | KRW 92.200,00 | KRW 74.100,00 | 1,86M |
| 2026-07-28 | KRW 89.500,00 | -15,57 % | KRW 95.200,00 | KRW 96.000,00 | KRW 88.400,00 | 1,02M |
| 2026-07-27 | KRW 106.000,00 | +5,47 % | KRW 102.500,00 | KRW 106.300,00 | KRW 98.200,00 | 927,57K |
| 2026-07-24 | KRW 100.500,00 | -11,30 % | KRW 111.900,00 | KRW 112.600,00 | KRW 100.100,00 | 1,02M |
| 2026-07-23 | KRW 113.300,00 | +1,43 % | KRW 114.000,00 | KRW 118.300,00 | KRW 108.900,00 | 1,20M |
| 2026-07-22 | KRW 111.700,00 | -3,79 % | KRW 121.800,00 | KRW 132.900,00 | KRW 111.700,00 | 2,18M |
| 2026-07-21 | KRW 116.100,00 | +0,87 % | KRW 115.200,00 | KRW 118.700,00 | KRW 109.000,00 | 1,18M |
| 2026-07-20 | KRW 115.100,00 | -18,19 % | KRW 134.100,00 | KRW 141.600,00 | KRW 113.300,00 | 2,14M |
| 2026-07-16 | KRW 140.700,00 | -1,40 % | KRW 136.600,00 | KRW 148.100,00 | KRW 128.100,00 | 1,79M |
| 2026-07-15 | KRW 142.700,00 | +12,27 % | KRW 137.100,00 | KRW 144.800,00 | KRW 128.200,00 | 2,38M |
| 2026-07-14 | KRW 127.100,00 | +1,84 % | KRW 124.900,00 | KRW 128.900,00 | KRW 114.500,00 | 2,32M |
| 2026-07-13 | KRW 124.800,00 | -0,16 % | KRW 127.000,00 | KRW 140.100,00 | KRW 121.900,00 | 3,30M |
| 2026-07-10 | KRW 125.000,00 | +19,16 % | KRW 110.600,00 | KRW 128.000,00 | KRW 107.900,00 | 2,98M |
| 2026-07-09 | KRW 104.900,00 | +2,14 % | KRW 104.100,00 | KRW 109.950,00 | KRW 100.500,00 | 1,40M |
| 2026-07-08 | KRW 102.700,00 | -8,87 % | KRW 108.400,00 | KRW 111.000,00 | KRW 101.200,00 | 1,46M |
| 2026-07-07 | KRW 112.700,00 | -9,48 % | KRW 121.000,00 | KRW 128.900,00 | KRW 109.000,00 | 1,55M |
| 2026-07-06 | KRW 124.500,00 | -6,46 % | KRW 131.000,00 | KRW 132.400,00 | KRW 119.800,00 | 1,53M |
| 2026-07-03 | KRW 133.100,00 | +1,14 % | KRW 131.900,00 | KRW 135.400,00 | KRW 121.000,00 | 2,26M |
| 2026-07-02 | KRW 131.600,00 | -20,53 % | KRW 154.400,00 | KRW 155.300,00 | KRW 131.200,00 | 2,87M |
| 2026-07-01 | KRW 165.600,00 | -1,49 % | KRW 168.500,00 | KRW 187.800,00 | KRW 156.100,00 | 6,03M |
| 2026-06-30 | KRW 168.100,00 | +5,72 % | KRW 164.400,00 | KRW 181.900,00 | KRW 164.000,00 | 3,03M |
| 2026-06-29 | KRW 159.000,00 | -2,93 % | KRW 171.700,00 | KRW 174.900,00 | KRW 153.000,00 | 1,97M |
| 2026-06-26 | KRW 163.800,00 | +5,88 % | KRW 157.800,00 | KRW 182.600,00 | KRW 156.700,00 | 2,93M |
| 2026-06-25 | KRW 154.700,00 | +2,72 % | KRW 159.600,00 | KRW 161.200,00 | KRW 148.000,00 | 974,44K |
| 2026-06-24 | KRW 150.600,00 | +0,33 % | KRW 154.100,00 | KRW 163.100,00 | KRW 143.000,00 | 1,02M |
| 2026-06-23 | KRW 150.100,00 | -12,99 % | KRW 172.200,00 | KRW 173.500,00 | KRW 150.100,00 | 1,16M |
| 2026-06-22 | KRW 172.500,00 | +10,58 % | KRW 150.400,00 | KRW 176.100,00 | KRW 150.400,00 | 2,03M |
| 2026-06-19 | KRW 156.000,00 | -4,41 % | KRW 168.000,00 | KRW 168.000,00 | KRW 148.800,00 | 1,53M |
| 2026-06-18 | KRW 163.200,00 | +0,93 % | KRW 160.700,00 | KRW 170.800,00 | KRW 160.000,00 | 1,56M |
| 2026-06-17 | KRW 161.700,00 | +3,59 % | KRW 159.200,00 | KRW 179.900,00 | KRW 156.000,00 | 2,52M |
| 2026-06-16 | KRW 156.100,00 | -10,54 % | KRW 176.300,00 | KRW 176.400,00 | KRW 154.700,00 | 1,57M |
| 2026-06-15 | KRW 174.500,00 | -4,80 % | KRW 178.600,00 | KRW 179.800,00 | KRW 168.900,00 | 1,80M |
| 2026-06-12 | KRW 183.300,00 | +30,00 % | KRW 163.100,00 | KRW 183.300,00 | KRW 150.100,00 | 4,04M |
| 2026-06-11 | KRW 141.000,00 | +20,82 % | KRW 116.700,00 | KRW 142.900,00 | KRW 116.100,00 | 3,56M |
| 2026-06-10 | KRW 116.700,00 | -2,02 % | KRW 115.200,00 | KRW 133.600,00 | KRW 114.100,00 | 593 |
| 2026-06-09 | KRW 119.100,00 | +13,54 % | KRW 112.600,00 | KRW 122.200,00 | KRW 109.500,00 | 1,50M |
| 2026-06-08 | KRW 104.900,00 | -20,95 % | KRW 126.000,00 | KRW 136.000,00 | KRW 104.600,00 | 1,62M |
| 2026-06-05 | KRW 132.700,00 | +4,32 % | KRW 115.500,00 | KRW 138.300,00 | KRW 113.000,00 | 3,15M |
| 2026-06-04 | KRW 127.200,00 | +29,93 % | KRW 112.500,00 | KRW 127.200,00 | KRW 108.700,00 | 1,19M |
| 2026-06-02 | KRW 97.900,00 | -4,67 % | KRW 100.400,00 | KRW 100.700,00 | KRW 96.000,00 | 665,87K |
| 2026-06-01 | KRW 102.700,00 | -3,11 % | KRW 104.300,00 | KRW 105.900,00 | KRW 101.000,00 | 651,86K |
| 2026-05-29 | KRW 106.000,00 | -2,12 % | KRW 108.700,00 | KRW 110.900,00 | KRW 102.300,00 | 715,95K |
| 2026-05-28 | KRW 108.300,00 | -3,56 % | KRW 111.200,00 | KRW 112.300,00 | KRW 103.600,00 | 661,21K |
| 2026-05-27 | KRW 112.300,00 | -7,95 % | KRW 123.700,00 | KRW 127.000,00 | KRW 110.500,00 | 1,14M |
| 2026-05-26 | KRW 122.000,00 | +0,25 % | KRW 127.300,00 | KRW 132.500,00 | KRW 120.400,00 | 727,02K |
| 2026-05-22 | KRW 121.700,00 | -2,87 % | KRW 126.800,00 | KRW 127.500,00 | KRW 121.000,00 | 468,30K |
| 2026-05-21 | KRW 125.300,00 | +11,97 % | KRW 116.500,00 | KRW 125.300,00 | KRW 116.400,00 | 622,05K |