WON TECH CO.,Ltd. 336570
KRX · Südkorea · Gesundheitstechnologie
KRW 5.000,000,00 (0,00 %)
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 5.050,00 | +1,00 % | KRW 5.010,00 | KRW 5.150,00 | KRW 5.000,00 | 331,22K |
| 2026-10-01 | KRW 5.000,00 | +2,77 % | KRW 4.850,00 | KRW 5.000,00 | KRW 4.815,00 | 413,20K |
| 2026-09-30 | KRW 4.865,00 | +1,14 % | KRW 4.810,00 | KRW 5.030,00 | KRW 4.790,00 | 443,34K |
| 2026-09-29 | KRW 4.810,00 | -1,54 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.745,00 | 367,26K |
| 2026-09-28 | KRW 4.885,00 | +0,83 % | KRW 4.880,00 | KRW 4.975,00 | KRW 4.830,00 | 290,07K |
| 2026-09-23 | KRW 4.845,00 | -1,42 % | KRW 4.915,00 | KRW 4.950,00 | KRW 4.830,00 | 241,12K |
| 2026-09-22 | KRW 4.915,00 | 0,00 % | KRW 4.960,00 | KRW 5.030,00 | KRW 4.885,00 | 291,12K |
| 2026-09-21 | KRW 4.915,00 | +0,10 % | KRW 4.950,00 | KRW 4.970,00 | KRW 4.795,00 | 448,69K |
| 2026-09-18 | KRW 4.910,00 | -0,71 % | KRW 4.990,00 | KRW 5.080,00 | KRW 4.890,00 | 373,12K |
| 2026-09-17 | KRW 4.945,00 | -1,30 % | KRW 4.995,00 | KRW 5.040,00 | KRW 4.945,00 | 276,17K |
| 2026-09-16 | KRW 5.010,00 | +0,40 % | KRW 4.990,00 | KRW 5.110,00 | KRW 4.970,00 | 371,77K |
| 2026-09-15 | KRW 4.990,00 | -1,96 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.990,00 | 403,34K |
| 2026-09-14 | KRW 5.090,00 | -0,59 % | KRW 5.070,00 | KRW 5.120,00 | KRW 4.960,00 | 400,13K |
| 2026-09-11 | KRW 5.120,00 | +5,35 % | KRW 4.820,00 | KRW 5.120,00 | KRW 4.790,00 | 539,39K |
| 2026-09-10 | KRW 4.860,00 | -1,62 % | KRW 4.950,00 | KRW 4.955,00 | KRW 4.790,00 | 440,17K |
| 2026-09-09 | KRW 4.940,00 | -0,20 % | KRW 4.995,00 | KRW 5.030,00 | KRW 4.910,00 | 362,38K |
| 2026-09-08 | KRW 4.950,00 | -1,98 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.950,00 | 266,65K |
| 2026-09-07 | KRW 5.050,00 | +2,96 % | KRW 4.935,00 | KRW 5.070,00 | KRW 4.855,00 | 374,03K |
| 2026-09-04 | KRW 4.905,00 | +0,93 % | KRW 4.950,00 | KRW 4.975,00 | KRW 4.835,00 | 206,59K |
| 2026-09-03 | KRW 4.860,00 | +0,21 % | KRW 4.895,00 | KRW 5.040,00 | KRW 4.845,00 | 391,63K |
| 2026-09-02 | KRW 4.850,00 | -4,15 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.850,00 | 377,84K |
| 2026-09-01 | KRW 5.060,00 | +0,20 % | KRW 5.050,00 | KRW 5.130,00 | KRW 5.000,00 | 238,27K |
| 2026-08-31 | KRW 5.050,00 | -0,39 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.890,00 | 317,36K |
| 2026-08-28 | KRW 5.070,00 | +2,84 % | KRW 4.930,00 | KRW 5.120,00 | KRW 4.915,00 | 425,85K |
| 2026-08-27 | KRW 4.930,00 | -0,20 % | KRW 4.945,00 | KRW 5.000,00 | KRW 4.885,00 | 356,18K |
| 2026-08-26 | KRW 4.940,00 | +4,22 % | KRW 4.740,00 | KRW 5.120,00 | KRW 4.685,00 | 792,08K |
| 2026-08-25 | KRW 4.740,00 | +3,83 % | KRW 4.570,00 | KRW 4.740,00 | KRW 4.430,00 | 429,00K |
| 2026-08-24 | KRW 4.565,00 | -1,08 % | KRW 4.615,00 | KRW 4.720,00 | KRW 4.550,00 | 424,13K |
| 2026-08-21 | KRW 4.615,00 | -5,53 % | KRW 4.830,00 | KRW 4.880,00 | KRW 4.520,00 | 859,10K |
| 2026-08-20 | KRW 4.885,00 | +1,03 % | KRW 4.920,00 | KRW 4.980,00 | KRW 4.860,00 | 417,21K |
| 2026-08-19 | KRW 4.835,00 | -5,01 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.765,00 | 762,07K |
| 2026-08-18 | KRW 5.090,00 | -4,14 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.060,00 | 789,91K |
| 2026-08-14 | KRW 5.310,00 | -0,38 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.230,00 | 854,49K |
| 2026-08-13 | KRW 5.330,00 | -2,38 % | KRW 5.500,00 | KRW 5.510,00 | KRW 5.320,00 | 676,85K |
| 2026-08-12 | KRW 5.460,00 | 0,00 % | KRW 5.520,00 | KRW 5.650,00 | KRW 5.360,00 | 902,23K |
| 2026-08-11 | KRW 5.460,00 | +2,44 % | KRW 5.330,00 | KRW 5.470,00 | KRW 5.260,00 | 506,48K |
| 2026-08-10 | KRW 5.330,00 | +2,90 % | KRW 5.210,00 | KRW 5.370,00 | KRW 5.190,00 | 538,47K |
| 2026-08-07 | KRW 5.180,00 | -0,38 % | KRW 5.260,00 | KRW 5.320,00 | KRW 5.100,00 | 375,15K |
| 2026-08-06 | KRW 5.200,00 | -0,57 % | KRW 5.230,00 | KRW 5.310,00 | KRW 5.100,00 | 432,22K |
| 2026-08-05 | KRW 5.230,00 | +0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.160,00 | 586,65K |
| 2026-08-04 | KRW 5.210,00 | +7,20 % | KRW 4.885,00 | KRW 5.210,00 | KRW 4.885,00 | 650,83K |
| 2026-08-03 | KRW 4.860,00 | -0,10 % | KRW 4.865,00 | KRW 5.050,00 | KRW 4.720,00 | 489,32K |
| 2026-07-31 | KRW 4.865,00 | +11,07 % | KRW 4.550,00 | KRW 4.865,00 | KRW 4.540,00 | 669,95K |
| 2026-07-30 | KRW 4.380,00 | -3,10 % | KRW 4.130,00 | KRW 4.640,00 | KRW 4.130,00 | 564,34K |
| 2026-07-29 | KRW 4.520,00 | -5,74 % | KRW 4.800,00 | KRW 4.905,00 | KRW 4.365,00 | 917,91K |
| 2026-07-28 | KRW 4.795,00 | -5,80 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.765,00 | 678,54K |
| 2026-07-27 | KRW 5.090,00 | +1,90 % | KRW 5.070,00 | KRW 5.250,00 | KRW 5.030,00 | 387,73K |
| 2026-07-24 | KRW 4.995,00 | -3,57 % | KRW 5.070,00 | KRW 5.150,00 | KRW 4.985,00 | 481,10K |
| 2026-07-23 | KRW 5.180,00 | +3,81 % | KRW 5.020,00 | KRW 5.200,00 | KRW 5.020,00 | 414,73K |
| 2026-07-22 | KRW 4.990,00 | -0,60 % | KRW 5.150,00 | KRW 5.260,00 | KRW 4.990,00 | 460,27K |
| 2026-07-21 | KRW 5.020,00 | +0,40 % | KRW 4.980,00 | KRW 5.130,00 | KRW 4.945,00 | 503,82K |
| 2026-07-20 | KRW 5.000,00 | -6,02 % | KRW 5.170,00 | KRW 5.250,00 | KRW 4.990,00 | 642,29K |
| 2026-07-16 | KRW 5.320,00 | -3,80 % | KRW 5.430,00 | KRW 5.570,00 | KRW 5.290,00 | 442,08K |
| 2026-07-15 | KRW 5.530,00 | +4,93 % | KRW 5.410,00 | KRW 5.590,00 | KRW 5.370,00 | 516,84K |
| 2026-07-14 | KRW 5.270,00 | -3,13 % | KRW 5.450,00 | KRW 5.460,00 | KRW 5.110,00 | 835,59K |
| 2026-07-13 | KRW 5.440,00 | -5,23 % | KRW 5.710,00 | KRW 5.900,00 | KRW 5.410,00 | 800,67K |
| 2026-07-10 | KRW 5.740,00 | +4,74 % | KRW 5.480,00 | KRW 5.840,00 | KRW 5.480,00 | 631,60K |
| 2026-07-09 | KRW 5.480,00 | 0,00 % | KRW 5.480,00 | KRW 5.605,00 | KRW 5.310,00 | 478,25K |
| 2026-07-08 | KRW 5.480,00 | -5,68 % | KRW 5.810,00 | KRW 5.890,00 | KRW 5.410,00 | 862,79K |
| 2026-07-07 | KRW 5.810,00 | +0,17 % | KRW 5.670,00 | KRW 6.060,00 | KRW 5.670,00 | 893,37K |
| 2026-07-06 | KRW 5.800,00 | -4,92 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.730,00 | 740,23K |
| 2026-07-03 | KRW 6.100,00 | +4,27 % | KRW 5.930,00 | KRW 6.100,00 | KRW 5.660,00 | 1,25M |
| 2026-07-02 | KRW 5.850,00 | -0,17 % | KRW 5.800,00 | KRW 6.150,00 | KRW 5.610,00 | 1,70M |
| 2026-07-01 | KRW 5.860,00 | -1,84 % | KRW 6.010,00 | KRW 6.060,00 | KRW 5.780,00 | 1,18M |
| 2026-06-30 | KRW 5.970,00 | -1,16 % | KRW 5.980,00 | KRW 6.230,00 | KRW 5.890,00 | 637,68K |
| 2026-06-29 | KRW 6.040,00 | +13,53 % | KRW 5.210,00 | KRW 6.050,00 | KRW 5.210,00 | 780,02K |
| 2026-06-26 | KRW 5.320,00 | -2,92 % | KRW 5.460,00 | KRW 5.640,00 | KRW 5.270,00 | 667,02K |
| 2026-06-25 | KRW 5.480,00 | -7,28 % | KRW 5.980,00 | KRW 6.030,00 | KRW 5.480,00 | 743,11K |
| 2026-06-24 | KRW 5.910,00 | +1,72 % | KRW 5.730,00 | KRW 6.070,00 | KRW 5.730,00 | 642,81K |
| 2026-06-23 | KRW 5.810,00 | -2,02 % | KRW 6.150,00 | KRW 6.210,00 | KRW 5.800,00 | 860,42K |
| 2026-06-22 | KRW 5.930,00 | +1,02 % | KRW 5.800,00 | KRW 6.060,00 | KRW 5.740,00 | 650,04K |
| 2026-06-19 | KRW 5.870,00 | -5,02 % | KRW 6.220,00 | KRW 6.280,00 | KRW 5.830,00 | 788,00K |
| 2026-06-18 | KRW 6.180,00 | -6,51 % | KRW 6.530,00 | KRW 6.630,00 | KRW 6.160,00 | 1,03M |
| 2026-06-17 | KRW 6.610,00 | -0,15 % | KRW 6.680,00 | KRW 6.740,00 | KRW 6.580,00 | 479,88K |
| 2026-06-16 | KRW 6.620,00 | -5,56 % | KRW 7.080,00 | KRW 7.150,00 | KRW 6.550,00 | 1,26M |
| 2026-06-15 | KRW 7.010,00 | -0,57 % | KRW 7.150,00 | KRW 7.200,00 | KRW 6.970,00 | 735,23K |
| 2026-06-12 | KRW 7.050,00 | -5,11 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.050,00 | 1,95M |
| 2026-06-11 | KRW 7.430,00 | +2,91 % | KRW 7.000,00 | KRW 7.500,00 | KRW 6.860,00 | 3,99M |
| 2026-06-10 | KRW 7.220,00 | -3,60 % | KRW 7.300,00 | KRW 7.570,00 | KRW 7.110,00 | 230 |
| 2026-06-09 | KRW 7.490,00 | +6,39 % | KRW 7.100,00 | KRW 7.630,00 | KRW 7.090,00 | 962,80K |
| 2026-06-08 | KRW 7.040,00 | -8,81 % | KRW 7.050,00 | KRW 7.340,00 | KRW 6.960,00 | 964,78K |
| 2026-06-05 | KRW 7.720,00 | -9,07 % | KRW 8.330,00 | KRW 8.640,00 | KRW 7.690,00 | 1,36M |
| 2026-06-04 | KRW 8.490,00 | +8,29 % | KRW 7.990,00 | KRW 8.600,00 | KRW 7.830,00 | 1,62M |
| 2026-06-02 | KRW 7.840,00 | +2,48 % | KRW 7.520,00 | KRW 7.980,00 | KRW 7.240,00 | 1,56M |
| 2026-06-01 | KRW 7.650,00 | -4,61 % | KRW 8.180,00 | KRW 8.240,00 | KRW 7.560,00 | 1,66M |
| 2026-05-29 | KRW 8.020,00 | -8,13 % | KRW 8.780,00 | KRW 8.790,00 | KRW 8.020,00 | 2,06M |
| 2026-05-28 | KRW 8.730,00 | -1,13 % | KRW 9.160,00 | KRW 9.200,00 | KRW 8.340,00 | 1,94M |
| 2026-05-27 | KRW 8.830,00 | -1,89 % | KRW 8.880,00 | KRW 9.145,00 | KRW 8.650,00 | 1,99M |
| 2026-05-26 | KRW 9.000,00 | -3,95 % | KRW 9.130,00 | KRW 9.470,00 | KRW 8.815,00 | 2,30M |
| 2026-05-22 | KRW 9.370,00 | +5,28 % | KRW 8.620,00 | KRW 9.380,00 | KRW 8.500,00 | 4,30M |