WSI Co., Ltd. 299170
KRX · Südkorea · Gesundheitstechnologie
KRW 1.475,00+7,00 (+0,48 %)
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 1.475,00 | +0,48 % | KRW 1.472,00 | KRW 1.530,00 | KRW 1.450,00 | 2,95M |
| 2026-10-01 | KRW 1.468,00 | +4,93 % | KRW 1.394,00 | KRW 1.566,00 | KRW 1.367,00 | 10,27M |
| 2026-09-30 | KRW 1.399,00 | -2,85 % | KRW 1.450,00 | KRW 1.494,00 | KRW 1.388,00 | 1,48M |
| 2026-09-29 | KRW 1.440,00 | -4,64 % | KRW 1.520,00 | KRW 1.578,00 | KRW 1.432,00 | 3,68M |
| 2026-09-28 | KRW 1.510,00 | +10,95 % | KRW 1.393,00 | KRW 1.664,00 | KRW 1.365,00 | 20,61M |
| 2026-09-23 | KRW 1.361,00 | -11,91 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.353,00 | 6,35M |
| 2026-09-22 | KRW 1.545,00 | +29,94 % | KRW 1.220,00 | KRW 1.545,00 | KRW 1.210,00 | 3,85M |
| 2026-09-21 | KRW 1.189,00 | -0,42 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.157,00 | 63,44K |
| 2026-09-18 | KRW 1.194,00 | +3,74 % | KRW 1.168,00 | KRW 1.194,00 | KRW 1.143,00 | 254,29K |
| 2026-09-17 | KRW 1.151,00 | +1,59 % | KRW 1.135,00 | KRW 1.155,00 | KRW 1.135,00 | 57,73K |
| 2026-09-16 | KRW 1.133,00 | +0,71 % | KRW 1.125,00 | KRW 1.145,00 | KRW 1.123,00 | 95,57K |
| 2026-09-15 | KRW 1.125,00 | -0,53 % | KRW 1.124,00 | KRW 1.160,00 | KRW 1.118,00 | 148,28K |
| 2026-09-14 | KRW 1.131,00 | -1,82 % | KRW 1.142,00 | KRW 1.150,00 | KRW 1.116,00 | 113,50K |
| 2026-09-11 | KRW 1.152,00 | -2,04 % | KRW 1.147,00 | KRW 1.169,00 | KRW 1.132,00 | 166,14K |
| 2026-09-10 | KRW 1.176,00 | -0,93 % | KRW 1.180,00 | KRW 1.193,00 | KRW 1.113,00 | 150,98K |
| 2026-09-09 | KRW 1.187,00 | -1,82 % | KRW 1.209,00 | KRW 1.214,00 | KRW 1.180,00 | 163,89K |
| 2026-09-08 | KRW 1.209,00 | -1,87 % | KRW 1.232,00 | KRW 1.307,00 | KRW 1.198,00 | 205,74K |
| 2026-09-07 | KRW 1.232,00 | +0,41 % | KRW 1.250,00 | KRW 1.268,00 | KRW 1.225,00 | 144,63K |
| 2026-09-04 | KRW 1.227,00 | +0,57 % | KRW 1.220,00 | KRW 1.244,00 | KRW 1.214,00 | 59,50K |
| 2026-09-03 | KRW 1.220,00 | -0,73 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.190,00 | 114,85K |
| 2026-09-02 | KRW 1.229,00 | -1,60 % | KRW 1.230,00 | KRW 1.260,00 | KRW 1.210,00 | 71,83K |
| 2026-09-01 | KRW 1.249,00 | -0,08 % | KRW 1.236,00 | KRW 1.258,00 | KRW 1.224,00 | 67,50K |
| 2026-08-31 | KRW 1.250,00 | +0,81 % | KRW 1.240,00 | KRW 1.250,00 | KRW 1.197,00 | 82,59K |
| 2026-08-28 | KRW 1.240,00 | -0,32 % | KRW 1.248,00 | KRW 1.249,00 | KRW 1.201,00 | 39,17K |
| 2026-08-27 | KRW 1.244,00 | -0,24 % | KRW 1.247,00 | KRW 1.287,00 | KRW 1.232,00 | 98,39K |
| 2026-08-26 | KRW 1.247,00 | +1,22 % | KRW 1.233,00 | KRW 1.258,00 | KRW 1.213,00 | 48,67K |
| 2026-08-25 | KRW 1.232,00 | 0,00 % | KRW 1.221,00 | KRW 1.233,00 | KRW 1.171,00 | 95,16K |
| 2026-08-24 | KRW 1.232,00 | +0,82 % | KRW 1.222,00 | KRW 1.243,00 | KRW 1.207,00 | 63,24K |
| 2026-08-21 | KRW 1.222,00 | -3,78 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.192,00 | 239,20K |
| 2026-08-20 | KRW 1.270,00 | +2,92 % | KRW 1.236,00 | KRW 1.317,00 | KRW 1.229,00 | 270,58K |
| 2026-08-19 | KRW 1.234,00 | -3,52 % | KRW 1.258,00 | KRW 1.276,00 | KRW 1.223,00 | 142,87K |
| 2026-08-18 | KRW 1.279,00 | -3,62 % | KRW 1.327,00 | KRW 1.338,00 | KRW 1.264,00 | 196,80K |
| 2026-08-14 | KRW 1.327,00 | +0,15 % | KRW 1.404,00 | KRW 1.404,00 | KRW 1.297,00 | 203,07K |
| 2026-08-13 | KRW 1.325,00 | -0,45 % | KRW 1.330,00 | KRW 1.349,00 | KRW 1.295,00 | 191,93K |
| 2026-08-12 | KRW 1.331,00 | -3,06 % | KRW 1.389,00 | KRW 1.389,00 | KRW 1.298,00 | 936,58K |
| 2026-08-11 | KRW 1.373,00 | +1,33 % | KRW 1.352,00 | KRW 1.373,00 | KRW 1.322,00 | 166,42K |
| 2026-08-10 | KRW 1.355,00 | +3,04 % | KRW 1.315,00 | KRW 1.361,00 | KRW 1.307,00 | 205,37K |
| 2026-08-07 | KRW 1.315,00 | -3,80 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.298,00 | 163,42K |
| 2026-08-06 | KRW 1.367,00 | +4,67 % | KRW 1.324,00 | KRW 1.375,00 | KRW 1.270,00 | 361,07K |
| 2026-08-05 | KRW 1.306,00 | +1,24 % | KRW 1.290,00 | KRW 1.315,00 | KRW 1.281,00 | 134,69K |
| 2026-08-04 | KRW 1.290,00 | +5,65 % | KRW 1.215,00 | KRW 1.296,00 | KRW 1.215,00 | 160,54K |
| 2026-08-03 | KRW 1.221,00 | +3,04 % | KRW 1.185,00 | KRW 1.255,00 | KRW 1.166,00 | 291,88K |
| 2026-07-31 | KRW 1.185,00 | +8,32 % | KRW 1.104,00 | KRW 1.187,00 | KRW 1.102,00 | 179,16K |
| 2026-07-30 | KRW 1.094,00 | +1,20 % | KRW 1.021,00 | KRW 1.134,00 | KRW 1.021,00 | 213,22K |
| 2026-07-29 | KRW 1.081,00 | -9,16 % | KRW 1.197,00 | KRW 1.225,00 | KRW 1.012,00 | 506,48K |
| 2026-07-28 | KRW 1.190,00 | -5,25 % | KRW 1.256,00 | KRW 1.256,00 | KRW 1.175,00 | 180,73K |
| 2026-07-27 | KRW 1.256,00 | -2,33 % | KRW 1.298,00 | KRW 1.319,00 | KRW 1.248,00 | 122,99K |
| 2026-07-24 | KRW 1.286,00 | -1,00 % | KRW 1.280,00 | KRW 1.311,00 | KRW 1.259,00 | 96,32K |
| 2026-07-23 | KRW 1.299,00 | +1,33 % | KRW 1.282,00 | KRW 1.318,00 | KRW 1.265,00 | 130,60K |
| 2026-07-22 | KRW 1.282,00 | +3,05 % | KRW 1.261,00 | KRW 1.306,00 | KRW 1.228,00 | 169,19K |
| 2026-07-21 | KRW 1.244,00 | +0,65 % | KRW 1.215,00 | KRW 1.257,00 | KRW 1.190,00 | 140,13K |
| 2026-07-20 | KRW 1.236,00 | -6,01 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.224,00 | 76,40K |
| 2026-07-16 | KRW 1.315,00 | -0,90 % | KRW 1.327,00 | KRW 1.329,00 | KRW 1.271,00 | 101,53K |
| 2026-07-15 | KRW 1.327,00 | +7,36 % | KRW 1.240,00 | KRW 1.345,00 | KRW 1.240,00 | 118,52K |
| 2026-07-14 | KRW 1.236,00 | -3,13 % | KRW 1.265,00 | KRW 1.291,00 | KRW 1.190,00 | 240,43K |
| 2026-07-13 | KRW 1.276,00 | -6,38 % | KRW 1.363,00 | KRW 1.389,00 | KRW 1.274,00 | 179,48K |
| 2026-07-10 | KRW 1.363,00 | +3,10 % | KRW 1.322,00 | KRW 1.400,00 | KRW 1.322,00 | 162,22K |
| 2026-07-09 | KRW 1.322,00 | -0,53 % | KRW 1.329,00 | KRW 1.347,00 | KRW 1.277,00 | 100,07K |
| 2026-07-08 | KRW 1.329,00 | -1,41 % | KRW 1.350,00 | KRW 1.378,00 | KRW 1.279,00 | 210,95K |
| 2026-07-07 | KRW 1.348,00 | -1,25 % | KRW 1.352,00 | KRW 1.410,00 | KRW 1.318,00 | 139,66K |
| 2026-07-06 | KRW 1.365,00 | -1,02 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.319,00 | 130,26K |
| 2026-07-03 | KRW 1.379,00 | +2,91 % | KRW 1.389,00 | KRW 1.389,00 | KRW 1.294,00 | 184,18K |
| 2026-07-02 | KRW 1.340,00 | -3,18 % | KRW 1.396,00 | KRW 1.407,00 | KRW 1.264,00 | 254,03K |
| 2026-07-01 | KRW 1.384,00 | +0,95 % | KRW 1.359,00 | KRW 1.428,00 | KRW 1.336,00 | 206,34K |
| 2026-06-30 | KRW 1.371,00 | -4,46 % | KRW 1.413,00 | KRW 1.440,00 | KRW 1.348,00 | 209,33K |
| 2026-06-29 | KRW 1.435,00 | +17,05 % | KRW 1.201,00 | KRW 1.453,00 | KRW 1.201,00 | 410,27K |
| 2026-06-26 | KRW 1.226,00 | -7,47 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.204,00 | 336,90K |
| 2026-06-25 | KRW 1.325,00 | -1,71 % | KRW 1.349,00 | KRW 1.400,00 | KRW 1.313,00 | 185,51K |
| 2026-06-24 | KRW 1.348,00 | +4,09 % | KRW 1.281,00 | KRW 1.348,00 | KRW 1.277,00 | 389,59K |
| 2026-06-23 | KRW 1.295,00 | -8,74 % | KRW 1.394,00 | KRW 1.435,00 | KRW 1.286,00 | 437,50K |
| 2026-06-22 | KRW 1.419,00 | -4,51 % | KRW 1.504,00 | KRW 1.504,00 | KRW 1.389,00 | 357,48K |
| 2026-06-19 | KRW 1.486,00 | -5,41 % | KRW 1.574,00 | KRW 1.600,00 | KRW 1.455,00 | 437,06K |
| 2026-06-18 | KRW 1.571,00 | -4,15 % | KRW 1.639,00 | KRW 1.690,00 | KRW 1.565,00 | 491,65K |
| 2026-06-17 | KRW 1.639,00 | +2,44 % | KRW 1.600,00 | KRW 1.692,00 | KRW 1.569,00 | 131,09K |
| 2026-06-16 | KRW 1.600,00 | +0,63 % | KRW 1.590,00 | KRW 1.639,00 | KRW 1.572,00 | 158,57K |
| 2026-06-15 | KRW 1.590,00 | -1,91 % | KRW 1.648,00 | KRW 1.691,00 | KRW 1.590,00 | 251,20K |
| 2026-06-12 | KRW 1.621,00 | +1,63 % | KRW 1.600,00 | KRW 1.700,00 | KRW 1.600,00 | 312,42K |
| 2026-06-11 | KRW 1.595,00 | -0,31 % | KRW 1.600,00 | KRW 1.650,00 | KRW 1.524,00 | 285,46K |
| 2026-06-10 | KRW 1.600,00 | +5,33 % | KRW 1.520,00 | KRW 1.630,00 | KRW 1.480,00 | 1,17K |
| 2026-06-09 | KRW 1.519,00 | +1,95 % | KRW 1.490,00 | KRW 1.600,00 | KRW 1.490,00 | 268,80K |
| 2026-06-08 | KRW 1.490,00 | -7,22 % | KRW 1.570,00 | KRW 1.574,00 | KRW 1.479,00 | 314,23K |
| 2026-06-05 | KRW 1.606,00 | +0,56 % | KRW 1.597,00 | KRW 1.615,00 | KRW 1.561,00 | 205,65K |
| 2026-06-04 | KRW 1.597,00 | -0,25 % | KRW 1.571,00 | KRW 1.728,00 | KRW 1.505,00 | 406,40K |
| 2026-06-02 | KRW 1.601,00 | -3,09 % | KRW 1.652,00 | KRW 1.652,00 | KRW 1.566,00 | 390,05K |
| 2026-06-01 | KRW 1.652,00 | -3,50 % | KRW 1.680,00 | KRW 1.687,00 | KRW 1.610,00 | 611,78K |
| 2026-05-29 | KRW 1.712,00 | -3,33 % | KRW 1.780,00 | KRW 1.796,00 | KRW 1.667,00 | 446,40K |
| 2026-05-28 | KRW 1.771,00 | -3,70 % | KRW 1.828,00 | KRW 1.853,00 | KRW 1.701,00 | 595,55K |
| 2026-05-27 | KRW 1.839,00 | -3,52 % | KRW 1.906,00 | KRW 1.919,00 | KRW 1.816,00 | 558,52K |
| 2026-05-26 | KRW 1.906,00 | -7,48 % | KRW 2.090,00 | KRW 2.100,00 | KRW 1.899,00 | 778,27K |
| 2026-05-22 | KRW 2.060,00 | +2,49 % | KRW 2.030,00 | KRW 2.085,00 | KRW 2.025,00 | 323,14K |