Wonbiogen Co.,Ltd. 307280
KRX · Südkorea · Gesundheitstechnologie
KRW 5.950,00-50,00 (-0,83 %)
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 5.950,00 | -0,83 % | KRW 5.990,00 | KRW 6.060,00 | KRW 5.920,00 | 5,49K |
| 2026-10-01 | KRW 6.000,00 | +0,17 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.860,00 | 8,50K |
| 2026-09-30 | KRW 5.990,00 | +1,53 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.830,00 | 12,69K |
| 2026-09-29 | KRW 5.900,00 | -1,34 % | KRW 6.100,00 | KRW 6.100,00 |
| KRW 5.860,00 |
| 11,19K |
| 2026-09-28 | KRW 5.980,00 | +0,17 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.920,00 | 3,63K |
| 2026-09-23 | KRW 5.970,00 | -0,50 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.940,00 | 23,58K |
| 2026-09-22 | KRW 6.000,00 | +1,01 % | KRW 5.940,00 | KRW 6.020,00 | KRW 5.930,00 | 111,69K |
| 2026-09-21 | KRW 5.940,00 | -0,50 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.880,00 | 10,18K |
| 2026-09-18 | KRW 5.970,00 | -0,33 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.890,00 | 8,02K |
| 2026-09-17 | KRW 5.990,00 | +0,17 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.900,00 | 8,68K |
| 2026-09-16 | KRW 5.980,00 | +1,18 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.840,00 | 11,82K |
| 2026-09-15 | KRW 5.910,00 | +0,34 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.850,00 | 12,00K |
| 2026-09-14 | KRW 5.890,00 | +0,68 % | KRW 5.800,00 | KRW 6.070,00 | KRW 5.800,00 | 18,17K |
| 2026-09-11 | KRW 5.850,00 | -2,99 % | KRW 5.910,00 | KRW 6.200,00 | KRW 5.850,00 | 3,76K |
| 2026-09-10 | KRW 6.030,00 | 0,00 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.900,00 | 5,92K |
| 2026-09-09 | KRW 6.030,00 | +0,84 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.890,00 | 8,57K |
| 2026-09-08 | KRW 5.980,00 | +1,87 % | KRW 5.820,00 | KRW 6.110,00 | KRW 5.560,00 | 58,20K |
| 2026-09-07 | KRW 5.870,00 | -3,29 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.820,00 | 80,96K |
| 2026-09-04 | KRW 6.070,00 | -1,62 % | KRW 6.090,00 | KRW 6.250,00 | KRW 5.850,00 | 12,39K |
| 2026-09-03 | KRW 6.170,00 | +0,33 % | KRW 6.070,00 | KRW 6.270,00 | KRW 6.020,00 | 7,40K |
| 2026-09-02 | KRW 6.150,00 | -0,65 % | KRW 6.020,00 | KRW 6.320,00 | KRW 5.940,00 | 11,93K |
| 2026-09-01 | KRW 6.190,00 | 0,00 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.080,00 | 5,84K |
| 2026-08-31 | KRW 6.190,00 | -2,21 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.120,00 | 7,70K |
| 2026-08-28 | KRW 6.330,00 | +2,26 % | KRW 6.190,00 | KRW 6.330,00 | KRW 6.100,00 | 19,88K |
| 2026-08-27 | KRW 6.190,00 | 0,00 % | KRW 6.190,00 | KRW 6.350,00 | KRW 6.040,00 | 14,18K |
| 2026-08-26 | KRW 6.190,00 | -0,96 % | KRW 6.130,00 | KRW 6.200,00 | KRW 6.030,00 | 7,15K |
| 2026-08-25 | KRW 6.250,00 | +0,97 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.930,00 | 12,58K |
| 2026-08-24 | KRW 6.190,00 | +4,92 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.870,00 | 15,81K |
| 2026-08-21 | KRW 5.900,00 | -1,83 % | KRW 5.990,00 | KRW 6.070,00 | KRW 5.850,00 | 6,21K |
| 2026-08-20 | KRW 6.010,00 | -2,75 % | KRW 6.340,00 | KRW 6.340,00 | KRW 5.960,00 | 9,61K |
| 2026-08-19 | KRW 6.180,00 | +0,49 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.930,00 | 26,63K |
| 2026-08-18 | KRW 6.150,00 | -3,61 % | KRW 6.430,00 | KRW 6.530,00 | KRW 6.070,00 | 27,89K |
| 2026-08-14 | KRW 6.380,00 | +4,76 % | KRW 6.090,00 | KRW 6.570,00 | KRW 5.960,00 | 58,71K |
| 2026-08-13 | KRW 6.090,00 | -2,09 % | KRW 6.350,00 | KRW 6.350,00 | KRW 5.950,00 | 31,20K |
| 2026-08-12 | KRW 6.220,00 | +2,47 % | KRW 6.250,00 | KRW 6.310,00 | KRW 6.030,00 | 15,41K |
| 2026-08-11 | KRW 6.070,00 | +5,02 % | KRW 5.780,00 | KRW 6.360,00 | KRW 5.750,00 | 43,78K |
| 2026-08-10 | KRW 5.780,00 | +5,47 % | KRW 5.440,00 | KRW 5.830,00 | KRW 5.440,00 | 29,96K |
| 2026-08-07 | KRW 5.480,00 | -0,72 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.420,00 | 15,31K |
| 2026-08-06 | KRW 5.520,00 | +0,55 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.300,00 | 39,37K |
| 2026-08-05 | KRW 5.490,00 | +0,92 % | KRW 5.450,00 | KRW 5.580,00 | KRW 5.380,00 | 32,64K |
| 2026-08-04 | KRW 5.440,00 | 0,00 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.360,00 | 60,42K |
| 2026-08-03 | KRW 5.440,00 | +1,87 % | KRW 5.340,00 | KRW 5.560,00 | KRW 5.200,00 | 17,66K |
| 2026-07-31 | KRW 5.340,00 | +2,10 % | KRW 5.180,00 | KRW 5.440,00 | KRW 5.180,00 | 23,57K |
| 2026-07-30 | KRW 5.230,00 | -1,51 % | KRW 5.160,00 | KRW 5.440,00 | KRW 5.130,00 | 32,57K |
| 2026-07-29 | KRW 5.310,00 | 0,00 % | KRW 5.450,00 | KRW 5.450,00 | KRW 4.950,00 | 42,50K |
| 2026-07-28 | KRW 5.310,00 | -3,45 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.310,00 | 13,45K |
| 2026-07-27 | KRW 5.500,00 | +0,18 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.410,00 | 33,11K |
| 2026-07-24 | KRW 5.490,00 | +2,23 % | KRW 5.500,00 | KRW 5.570,00 | KRW 5.350,00 | 15,05K |
| 2026-07-23 | KRW 5.370,00 | +3,87 % | KRW 5.200,00 | KRW 5.380,00 | KRW 5.160,00 | 32,56K |
| 2026-07-22 | KRW 5.170,00 | -0,96 % | KRW 5.340,00 | KRW 5.360,00 | KRW 5.000,00 | 54,11K |
| 2026-07-21 | KRW 5.220,00 | -1,51 % | KRW 5.010,00 | KRW 5.340,00 | KRW 5.010,00 | 13,20K |
| 2026-07-20 | KRW 5.300,00 | 0,00 % | KRW 5.300,00 | KRW 5.780,00 | KRW 5.200,00 | 16,19K |
| 2026-07-16 | KRW 5.300,00 | -2,75 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.270,00 | 4,16K |
| 2026-07-15 | KRW 5.450,00 | +2,83 % | KRW 5.260,00 | KRW 5.500,00 | KRW 5.260,00 | 33,57K |
| 2026-07-14 | KRW 5.300,00 | -2,21 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.190,00 | 11,12K |
| 2026-07-13 | KRW 5.420,00 | -3,56 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.300,00 | 26,52K |
| 2026-07-10 | KRW 5.620,00 | +6,24 % | KRW 5.430,00 | KRW 5.640,00 | KRW 5.300,00 | 11,42K |
| 2026-07-09 | KRW 5.290,00 | -1,49 % | KRW 5.330,00 | KRW 5.860,00 | KRW 5.280,00 | 14,37K |
| 2026-07-08 | KRW 5.370,00 | -3,07 % | KRW 5.410,00 | KRW 5.820,00 | KRW 5.370,00 | 33,54K |
| 2026-07-07 | KRW 5.540,00 | -3,99 % | KRW 5.680,00 | KRW 5.850,00 | KRW 5.520,00 | 11,26K |
| 2026-07-06 | KRW 5.770,00 | +3,59 % | KRW 5.530,00 | KRW 5.810,00 | KRW 5.420,00 | 22,57K |
| 2026-07-03 | KRW 5.570,00 | +3,15 % | KRW 5.540,00 | KRW 5.680,00 | KRW 5.230,00 | 23,94K |
| 2026-07-02 | KRW 5.400,00 | -2,35 % | KRW 5.310,00 | KRW 5.550,00 | KRW 5.250,00 | 11,99K |
| 2026-07-01 | KRW 5.530,00 | +0,36 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.300,00 | 26,88K |
| 2026-06-30 | KRW 5.510,00 | -0,54 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.330,00 | 6,92K |
| 2026-06-29 | KRW 5.540,00 | +5,52 % | KRW 5.290,00 | KRW 5.550,00 | KRW 5.260,00 | 8,28K |
| 2026-06-26 | KRW 5.250,00 | -2,42 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.130,00 | 9,05K |
| 2026-06-25 | KRW 5.380,00 | -2,00 % | KRW 5.510,00 | KRW 5.850,00 | KRW 5.370,00 | 16,22K |
| 2026-06-24 | KRW 5.490,00 | +3,39 % | KRW 5.360,00 | KRW 5.610,00 | KRW 5.070,00 | 36,98K |
| 2026-06-23 | KRW 5.310,00 | -6,68 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.250,00 | 53,80K |
| 2026-06-22 | KRW 5.690,00 | +0,18 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.520,00 | 11,70K |
| 2026-06-19 | KRW 5.680,00 | -2,07 % | KRW 5.650,00 | KRW 5.820,00 | KRW 5.480,00 | 21,54K |
| 2026-06-18 | KRW 5.800,00 | -4,92 % | KRW 6.060,00 | KRW 6.100,00 | KRW 5.720,00 | 37,58K |
| 2026-06-17 | KRW 6.100,00 | -2,24 % | KRW 6.300,00 | KRW 6.300,00 | KRW 5.950,00 | 21,08K |
| 2026-06-16 | KRW 6.240,00 | -0,32 % | KRW 6.260,00 | KRW 6.280,00 | KRW 6.100,00 | 5,31K |
| 2026-06-15 | KRW 6.260,00 | -0,63 % | KRW 6.300,00 | KRW 6.460,00 | KRW 6.160,00 | 9,08K |
| 2026-06-12 | KRW 6.300,00 | +0,32 % | KRW 6.340,00 | KRW 6.420,00 | KRW 6.250,00 | 7,63K |
| 2026-06-11 | KRW 6.280,00 | +3,63 % | KRW 6.020,00 | KRW 6.280,00 | KRW 5.860,00 | 14,54K |
| 2026-06-10 | KRW 6.060,00 | -3,04 % | KRW 6.250,00 | KRW 6.290,00 | KRW 6.060,00 | 9,83K |
| 2026-06-09 | KRW 6.250,00 | +8,70 % | KRW 5.800,00 | KRW 6.250,00 | KRW 5.800,00 | 16,68K |
| 2026-06-08 | KRW 5.750,00 | -4,01 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.580,00 | 27,14K |
| 2026-06-05 | KRW 5.990,00 | -0,50 % | KRW 6.080,00 | KRW 6.120,00 | KRW 5.910,00 | 12,69K |
| 2026-06-04 | KRW 6.020,00 | 0,00 % | KRW 5.980,00 | KRW 6.270,00 | KRW 5.850,00 | 22,73K |
| 2026-06-02 | KRW 6.020,00 | -1,31 % | KRW 6.160,00 | KRW 6.390,00 | KRW 5.760,00 | 58,73K |
| 2026-06-01 | KRW 6.100,00 | -4,09 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.000,00 | 34,05K |
| 2026-05-29 | KRW 6.360,00 | -6,47 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.340,00 | 30,24K |
| 2026-05-28 | KRW 6.800,00 | -1,16 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.410,00 | 21,05K |
| 2026-05-27 | KRW 6.880,00 | -1,57 % | KRW 6.990,00 | KRW 7.050,00 | KRW 6.640,00 | 20,58K |
| 2026-05-26 | KRW 6.990,00 | -5,92 % | KRW 7.470,00 | KRW 7.660,00 | KRW 6.990,00 | 43,35K |
| 2026-05-22 | KRW 7.430,00 | +6,14 % | KRW 7.180,00 | KRW 7.700,00 | KRW 6.930,00 | 125,82K |