Wavice, Inc. 289930
KRX · Südkorea · Elektronische Technologie
KRW 8.440,00+340,00 (+4,20 %)
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 8.440,00 | +4,20 % | KRW 8.190,00 | KRW 8.550,00 | KRW 8.140,00 | 70,80K |
| 2026-10-01 | KRW 8.100,00 | +1,50 % | KRW 7.950,00 | KRW 8.170,00 | KRW 7.930,00 | 32,06K |
| 2026-09-30 | KRW 7.980,00 | -0,25 % | KRW 8.000,00 | KRW 8.210,00 | KRW 7.950,00 | 33,40K |
| 2026-09-29 | KRW 8.000,00 | -1,60 % | KRW 8.100,00 | KRW 8.130,00 | KRW 7.700,00 | 46,66K |
| 2026-09-28 | KRW 8.130,00 | +0,12 % | KRW 8.200,00 | KRW 8.300,00 | KRW 8.020,00 | 48,74K |
| 2026-09-23 | KRW 8.120,00 | +1,75 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.950,00 | 33,68K |
| 2026-09-22 | KRW 7.980,00 | +3,23 % | KRW 7.800,00 | KRW 8.190,00 | KRW 7.760,00 | 75,47K |
| 2026-09-21 | KRW 7.730,00 | -0,51 % | KRW 7.930,00 | KRW 8.030,00 | KRW 7.590,00 | 46,88K |
| 2026-09-18 | KRW 7.770,00 | -0,13 % | KRW 7.850,00 | KRW 8.020,00 | KRW 7.690,00 | 89,53K |
| 2026-09-17 | KRW 7.780,00 | +7,31 % | KRW 7.330,00 | KRW 8.000,00 | KRW 7.330,00 | 147,20K |
| 2026-09-16 | KRW 7.250,00 | -2,42 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.160,00 | 107,23K |
| 2026-09-15 | KRW 7.430,00 | +7,06 % | KRW 7.250,00 | KRW 8.890,00 | KRW 7.240,00 | 919,61K |
| 2026-09-14 | KRW 6.940,00 | 0,00 % | KRW 6.940,00 | KRW 7.210,00 | KRW 6.820,00 | 32,45K |
| 2026-09-11 | KRW 6.940,00 | -2,53 % | KRW 7.120,00 | KRW 7.200,00 | KRW 6.920,00 | 26,25K |
| 2026-09-10 | KRW 7.120,00 | +3,49 % | KRW 6.880,00 | KRW 7.190,00 | KRW 6.730,00 | 38,65K |
| 2026-09-09 | KRW 6.880,00 | -0,29 % | KRW 6.910,00 | KRW 7.150,00 | KRW 6.820,00 | 48,66K |
| 2026-09-08 | KRW 6.900,00 | -1,57 % | KRW 7.010,00 | KRW 7.195,00 | KRW 6.820,00 | 43,22K |
| 2026-09-07 | KRW 7.010,00 | +2,19 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.770,00 | 55,38K |
| 2026-09-04 | KRW 6.860,00 | +7,52 % | KRW 6.490,00 | KRW 6.860,00 | KRW 6.380,00 | 51,50K |
| 2026-09-03 | KRW 6.380,00 | -1,54 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.350,00 | 54,99K |
| 2026-09-02 | KRW 6.480,00 | -2,85 % | KRW 6.620,00 | KRW 6.800,00 | KRW 6.420,00 | 26,73K |
| 2026-09-01 | KRW 6.670,00 | +0,76 % | KRW 6.680,00 | KRW 6.740,00 | KRW 6.490,00 | 44,44K |
| 2026-08-31 | KRW 6.620,00 | -0,75 % | KRW 6.670,00 | KRW 6.710,00 | KRW 6.370,00 | 40,47K |
| 2026-08-28 | KRW 6.670,00 | -1,19 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.380,00 | 21,73K |
| 2026-08-27 | KRW 6.750,00 | -1,46 % | KRW 6.850,00 | KRW 6.970,00 | KRW 6.750,00 | 28,33K |
| 2026-08-26 | KRW 6.850,00 | +4,90 % | KRW 6.530,00 | KRW 6.890,00 | KRW 6.400,00 | 47,76K |
| 2026-08-25 | KRW 6.530,00 | +0,62 % | KRW 6.490,00 | KRW 6.620,00 | KRW 6.160,00 | 30,61K |
| 2026-08-24 | KRW 6.490,00 | +1,88 % | KRW 6.370,00 | KRW 6.630,00 | KRW 6.330,00 | 37,96K |
| 2026-08-21 | KRW 6.370,00 | -4,78 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.300,00 | 95,22K |
| 2026-08-20 | KRW 6.690,00 | -0,45 % | KRW 6.740,00 | KRW 6.970,00 | KRW 6.600,00 | 72,00K |
| 2026-08-19 | KRW 6.720,00 | -2,61 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.620,00 | 64,66K |
| 2026-08-18 | KRW 6.900,00 | -3,09 % | KRW 7.490,00 | KRW 7.490,00 | KRW 6.750,00 | 90,43K |
| 2026-08-14 | KRW 7.120,00 | -3,52 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.060,00 | 125,23K |
| 2026-08-13 | KRW 7.380,00 | -0,14 % | KRW 7.450,00 | KRW 7.640,00 | KRW 7.360,00 | 119,74K |
| 2026-08-12 | KRW 7.390,00 | +1,09 % | KRW 7.330,00 | KRW 7.480,00 | KRW 7.120,00 | 65,68K |
| 2026-08-11 | KRW 7.310,00 | -0,27 % | KRW 7.330,00 | KRW 7.470,00 | KRW 7.170,00 | 41,97K |
| 2026-08-10 | KRW 7.330,00 | +5,01 % | KRW 7.150,00 | KRW 7.580,00 | KRW 7.140,00 | 66,75K |
| 2026-08-07 | KRW 6.980,00 | -0,57 % | KRW 7.020,00 | KRW 7.150,00 | KRW 6.700,00 | 81,88K |
| 2026-08-06 | KRW 7.020,00 | -4,36 % | KRW 7.300,00 | KRW 7.390,00 | KRW 6.970,00 | 43,83K |
| 2026-08-05 | KRW 7.340,00 | +4,56 % | KRW 7.190,00 | KRW 7.430,00 | KRW 7.120,00 | 87,91K |
| 2026-08-04 | KRW 7.020,00 | +6,36 % | KRW 6.800,00 | KRW 7.020,00 | KRW 6.740,00 | 64,53K |
| 2026-08-03 | KRW 6.600,00 | +0,76 % | KRW 6.550,00 | KRW 6.830,00 | KRW 6.250,00 | 69,83K |
| 2026-07-31 | KRW 6.550,00 | +9,17 % | KRW 6.180,00 | KRW 6.570,00 | KRW 6.180,00 | 122,66K |
| 2026-07-30 | KRW 6.000,00 | +2,92 % | KRW 5.790,00 | KRW 6.130,00 | KRW 5.770,00 | 71,58K |
| 2026-07-29 | KRW 5.830,00 | -10,03 % | KRW 6.790,00 | KRW 6.790,00 | KRW 5.630,00 | 129,14K |
| 2026-07-28 | KRW 6.480,00 | -7,69 % | KRW 6.880,00 | KRW 6.900,00 | KRW 6.310,00 | 118,02K |
| 2026-07-27 | KRW 7.020,00 | -2,77 % | KRW 7.220,00 | KRW 7.450,00 | KRW 6.900,00 | 57,15K |
| 2026-07-24 | KRW 7.220,00 | +0,28 % | KRW 7.200,00 | KRW 7.470,00 | KRW 7.010,00 | 59,15K |
| 2026-07-23 | KRW 7.200,00 | +5,11 % | KRW 7.050,00 | KRW 7.220,00 | KRW 6.850,00 | 56,68K |
| 2026-07-22 | KRW 6.850,00 | -2,84 % | KRW 7.240,00 | KRW 7.400,00 | KRW 6.790,00 | 111,95K |
| 2026-07-21 | KRW 7.050,00 | +0,28 % | KRW 7.240,00 | KRW 7.280,00 | KRW 6.820,00 | 144,03K |
| 2026-07-20 | KRW 7.030,00 | -9,17 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.000,00 | 113,18K |
| 2026-07-16 | KRW 7.740,00 | -2,03 % | KRW 7.900,00 | KRW 8.290,00 | KRW 7.490,00 | 59,05K |
| 2026-07-15 | KRW 7.900,00 | +7,63 % | KRW 7.510,00 | KRW 8.000,00 | KRW 7.510,00 | 34,93K |
| 2026-07-14 | KRW 7.340,00 | -1,74 % | KRW 7.470,00 | KRW 7.830,00 | KRW 7.000,00 | 101,57K |
| 2026-07-13 | KRW 7.470,00 | -11,07 % | KRW 8.400,00 | KRW 8.580,00 | KRW 7.450,00 | 100,81K |
| 2026-07-10 | KRW 8.400,00 | +15,70 % | KRW 7.300,00 | KRW 8.870,00 | KRW 7.300,00 | 87,73K |
| 2026-07-09 | KRW 7.260,00 | +1,82 % | KRW 7.140,00 | KRW 7.590,00 | KRW 7.120,00 | 43,84K |
| 2026-07-08 | KRW 7.130,00 | -8,94 % | KRW 7.830,00 | KRW 7.890,00 | KRW 7.120,00 | 102,92K |
| 2026-07-07 | KRW 7.830,00 | -4,63 % | KRW 8.210,00 | KRW 8.450,00 | KRW 7.680,00 | 91,27K |
| 2026-07-06 | KRW 8.210,00 | -1,08 % | KRW 8.310,00 | KRW 8.570,00 | KRW 7.950,00 | 50,36K |
| 2026-07-03 | KRW 8.300,00 | +3,88 % | KRW 7.990,00 | KRW 8.380,00 | KRW 7.660,00 | 77,69K |
| 2026-07-02 | KRW 7.990,00 | -8,69 % | KRW 9.000,00 | KRW 9.000,00 | KRW 7.980,00 | 103,72K |
| 2026-07-01 | KRW 8.750,00 | +2,34 % | KRW 8.550,00 | KRW 9.000,00 | KRW 8.400,00 | 56,37K |
| 2026-06-30 | KRW 8.550,00 | -3,61 % | KRW 9.000,00 | KRW 9.060,00 | KRW 8.510,00 | 43,55K |
| 2026-06-29 | KRW 8.870,00 | +8,70 % | KRW 8.180,00 | KRW 8.990,00 | KRW 7.980,00 | 76,90K |
| 2026-06-26 | KRW 8.160,00 | -5,77 % | KRW 8.500,00 | KRW 8.920,00 | KRW 7.970,00 | 114,82K |
| 2026-06-25 | KRW 8.660,00 | -2,37 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.620,00 | 66,42K |
| 2026-06-24 | KRW 8.870,00 | +1,84 % | KRW 8.660,00 | KRW 9.130,00 | KRW 8.500,00 | 61,69K |
| 2026-06-23 | KRW 8.710,00 | -6,94 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.650,00 | 174,41K |
| 2026-06-22 | KRW 9.360,00 | -6,87 % | KRW 10.250,00 | KRW 10.500,00 | KRW 9.150,00 | 153,38K |
| 2026-06-19 | KRW 10.050,00 | -2,33 % | KRW 10.310,00 | KRW 10.320,00 | KRW 9.770,00 | 112,89K |
| 2026-06-18 | KRW 10.290,00 | -6,62 % | KRW 11.020,00 | KRW 11.270,00 | KRW 10.220,00 | 99,85K |
| 2026-06-17 | KRW 11.020,00 | -2,04 % | KRW 11.260,00 | KRW 11.630,00 | KRW 10.830,00 | 56,45K |
| 2026-06-16 | KRW 11.250,00 | +3,59 % | KRW 11.290,00 | KRW 12.400,00 | KRW 11.070,00 | 205,38K |
| 2026-06-15 | KRW 10.860,00 | -5,07 % | KRW 11.700,00 | KRW 11.900,00 | KRW 10.620,00 | 188,32K |
| 2026-06-12 | KRW 11.440,00 | +7,22 % | KRW 10.810,00 | KRW 11.910,00 | KRW 10.760,00 | 135,96K |
| 2026-06-11 | KRW 10.670,00 | +1,91 % | KRW 10.470,00 | KRW 10.670,00 | KRW 10.100,00 | 77,74K |
| 2026-06-10 | KRW 10.470,00 | -1,13 % | KRW 10.600,00 | KRW 11.200,00 | KRW 10.020,00 | 31 |
| 2026-06-09 | KRW 10.590,00 | +6,22 % | KRW 10.100,00 | KRW 10.970,00 | KRW 10.100,00 | 225,26K |
| 2026-06-08 | KRW 9.970,00 | -10,82 % | KRW 9.740,00 | KRW 10.670,00 | KRW 9.740,00 | 133,35K |
| 2026-06-05 | KRW 11.180,00 | -5,73 % | KRW 11.750,00 | KRW 11.860,00 | KRW 10.940,00 | 103,00K |
| 2026-06-04 | KRW 11.860,00 | +2,24 % | KRW 11.600,00 | KRW 12.300,00 | KRW 11.500,00 | 122,92K |
| 2026-06-02 | KRW 11.600,00 | -2,27 % | KRW 11.860,00 | KRW 12.090,00 | KRW 11.110,00 | 148,44K |
| 2026-06-01 | KRW 11.870,00 | -4,96 % | KRW 12.490,00 | KRW 12.830,00 | KRW 11.670,00 | 238,40K |
| 2026-05-29 | KRW 12.490,00 | -5,16 % | KRW 13.190,00 | KRW 13.240,00 | KRW 12.110,00 | 186,40K |
| 2026-05-28 | KRW 13.170,00 | -5,32 % | KRW 14.020,00 | KRW 14.100,00 | KRW 12.670,00 | 201,80K |
| 2026-05-27 | KRW 13.910,00 | -3,27 % | KRW 14.400,00 | KRW 14.600,00 | KRW 13.620,00 | 233,31K |
| 2026-05-26 | KRW 14.380,00 | -0,35 % | KRW 14.600,00 | KRW 16.360,00 | KRW 14.210,00 | 641,33K |
| 2026-05-22 | KRW 14.430,00 | +2,12 % | KRW 14.140,00 | KRW 15.120,00 | KRW 14.140,00 | 138,89K |