withtech Inc. 348350
KRX · Südkorea · Elektronische Technologie
KRW 9.820,00+50,00 (+0,51 %)
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 9.820,00 | +0,51 % | KRW 9.770,00 | KRW 9.940,00 | KRW 9.670,00 | 17,85K |
| 2026-10-01 | KRW 9.770,00 | +4,72 % | KRW 9.350,00 | KRW 10.000,00 | KRW 9.350,00 | 34,38K |
| 2026-09-30 | KRW 9.330,00 | +1,41 % | KRW 9.470,00 | KRW 9.490,00 | KRW 9.100,00 | 69,02K |
| 2026-09-29 | KRW 9.200,00 | -1,39 % | KRW 9.330,00 | KRW 9.380,00 | KRW 9.020,00 | 7,33K |
| 2026-09-28 | KRW 9.330,00 | +0,43 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.150,00 | 10,04K |
| 2026-09-23 | KRW 9.290,00 | -3,23 % | KRW 9.600,00 | KRW 9.700,00 | KRW 9.200,00 | 41,29K |
| 2026-09-22 | KRW 9.600,00 | +0,10 % | KRW 9.590,00 | KRW 9.920,00 | KRW 9.300,00 | 60,95K |
| 2026-09-21 | KRW 9.590,00 | +0,10 % | KRW 9.610,00 | KRW 9.670,00 | KRW 9.450,00 | 23,75K |
| 2026-09-18 | KRW 9.580,00 | +1,91 % | KRW 9.400,00 | KRW 9.630,00 | KRW 9.280,00 | 13,31K |
| 2026-09-17 | KRW 9.400,00 | +5,50 % | KRW 8.900,00 | KRW 9.780,00 | KRW 8.890,00 | 36,08K |
| 2026-09-16 | KRW 8.910,00 | +0,11 % | KRW 8.750,00 | KRW 8.910,00 | KRW 8.700,00 | 10,82K |
| 2026-09-15 | KRW 8.900,00 | -2,41 % | KRW 9.320,00 | KRW 9.320,00 | KRW 8.750,00 | 34,71K |
| 2026-09-14 | KRW 9.120,00 | -0,87 % | KRW 9.090,00 | KRW 9.200,00 | KRW 8.940,00 | 13,61K |
| 2026-09-11 | KRW 9.200,00 | -1,39 % | KRW 9.320,00 | KRW 9.410,00 | KRW 9.130,00 | 13,88K |
| 2026-09-10 | KRW 9.330,00 | -0,43 % | KRW 9.220,00 | KRW 9.440,00 | KRW 9.060,00 | 7,95K |
| 2026-09-09 | KRW 9.370,00 | -1,47 % | KRW 9.510,00 | KRW 9.620,00 | KRW 9.280,00 | 8,70K |
| 2026-09-08 | KRW 9.510,00 | -0,31 % | KRW 9.540,00 | KRW 9.760,00 | KRW 9.250,00 | 11,75K |
| 2026-09-07 | KRW 9.540,00 | +0,53 % | KRW 9.650,00 | KRW 9.810,00 | KRW 9.460,00 | 14,50K |
| 2026-09-04 | KRW 9.490,00 | +0,74 % | KRW 9.620,00 | KRW 9.620,00 | KRW 9.350,00 | 4,27K |
| 2026-09-03 | KRW 9.420,00 | +0,43 % | KRW 9.380,00 | KRW 9.450,00 | KRW 9.110,00 | 16,78K |
| 2026-09-02 | KRW 9.380,00 | -2,60 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.140,00 | 11,88K |
| 2026-09-01 | KRW 9.630,00 | -1,33 % | KRW 10.180,00 | KRW 10.180,00 | KRW 9.430,00 | 17,69K |
| 2026-08-31 | KRW 9.760,00 | +0,41 % | KRW 9.370,00 | KRW 9.770,00 | KRW 9.340,00 | 7,77K |
| 2026-08-28 | KRW 9.720,00 | 0,00 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.570,00 | 4,63K |
| 2026-08-27 | KRW 9.720,00 | -0,92 % | KRW 10.140,00 | KRW 10.210,00 | KRW 9.620,00 | 17,09K |
| 2026-08-26 | KRW 9.810,00 | +0,20 % | KRW 9.790,00 | KRW 9.840,00 | KRW 9.570,00 | 4,81K |
| 2026-08-25 | KRW 9.790,00 | +1,45 % | KRW 9.560,00 | KRW 9.890,00 | KRW 9.180,00 | 13,97K |
| 2026-08-24 | KRW 9.650,00 | +0,52 % | KRW 9.630,00 | KRW 9.790,00 | KRW 9.370,00 | 10,72K |
| 2026-08-21 | KRW 9.600,00 | -4,10 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.550,00 | 13,23K |
| 2026-08-20 | KRW 10.010,00 | +1,11 % | KRW 10.360,00 | KRW 10.360,00 | KRW 9.760,00 | 14,73K |
| 2026-08-19 | KRW 9.900,00 | -0,80 % | KRW 9.550,00 | KRW 10.070,00 | KRW 9.550,00 | 17,18K |
| 2026-08-18 | KRW 9.980,00 | -1,77 % | KRW 10.230,00 | KRW 10.440,00 | KRW 9.800,00 | 23,83K |
| 2026-08-14 | KRW 10.160,00 | +0,59 % | KRW 10.010,00 | KRW 10.500,00 | KRW 9.840,00 | 31,40K |
| 2026-08-13 | KRW 10.100,00 | -0,88 % | KRW 10.190,00 | KRW 10.520,00 | KRW 10.060,00 | 31,67K |
| 2026-08-12 | KRW 10.190,00 | +4,51 % | KRW 9.980,00 | KRW 10.400,00 | KRW 9.530,00 | 69,23K |
| 2026-08-11 | KRW 9.750,00 | +3,83 % | KRW 9.480,00 | KRW 10.080,00 | KRW 9.140,00 | 64,91K |
| 2026-08-10 | KRW 9.390,00 | +4,57 % | KRW 8.980,00 | KRW 9.500,00 | KRW 8.970,00 | 40,65K |
| 2026-08-07 | KRW 8.980,00 | -0,66 % | KRW 8.970,00 | KRW 9.110,00 | KRW 8.700,00 | 40,37K |
| 2026-08-06 | KRW 9.040,00 | +1,01 % | KRW 9.050,00 | KRW 9.330,00 | KRW 8.800,00 | 36,38K |
| 2026-08-05 | KRW 8.950,00 | +3,11 % | KRW 8.680,00 | KRW 9.010,00 | KRW 8.680,00 | 32,73K |
| 2026-08-04 | KRW 8.680,00 | +2,48 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.300,00 | 28,64K |
| 2026-08-03 | KRW 8.470,00 | -1,40 % | KRW 8.590,00 | KRW 8.900,00 | KRW 8.250,00 | 28,11K |
| 2026-07-31 | KRW 8.590,00 | +13,03 % | KRW 7.800,00 | KRW 8.710,00 | KRW 7.680,00 | 51,41K |
| 2026-07-30 | KRW 7.600,00 | -3,92 % | KRW 7.330,00 | KRW 8.000,00 | KRW 7.330,00 | 34,64K |
| 2026-07-29 | KRW 7.910,00 | -6,83 % | KRW 8.500,00 | KRW 8.670,00 | KRW 7.660,00 | 62,19K |
| 2026-07-28 | KRW 8.490,00 | -8,61 % | KRW 8.600,00 | KRW 8.690,00 | KRW 8.090,00 | 89,27K |
| 2026-07-27 | KRW 9.290,00 | -2,42 % | KRW 9.520,00 | KRW 9.690,00 | KRW 9.030,00 | 104,51K |
| 2026-07-24 | KRW 9.520,00 | -2,36 % | KRW 9.760,00 | KRW 9.760,00 | KRW 9.280,00 | 41,29K |
| 2026-07-23 | KRW 9.750,00 | +1,46 % | KRW 9.600,00 | KRW 9.900,00 | KRW 9.430,00 | 47,57K |
| 2026-07-22 | KRW 9.610,00 | +1,37 % | KRW 9.430,00 | KRW 9.930,00 | KRW 9.350,00 | 44,50K |
| 2026-07-21 | KRW 9.480,00 | +2,82 % | KRW 9.140,00 | KRW 9.540,00 | KRW 8.960,00 | 45,73K |
| 2026-07-20 | KRW 9.220,00 | -2,54 % | KRW 9.580,00 | KRW 9.580,00 | KRW 8.910,00 | 66,69K |
| 2026-07-16 | KRW 9.460,00 | -3,07 % | KRW 9.760,00 | KRW 9.760,00 | KRW 9.270,00 | 51,58K |
| 2026-07-15 | KRW 9.760,00 | +5,06 % | KRW 9.540,00 | KRW 9.970,00 | KRW 9.320,00 | 116,75K |
| 2026-07-14 | KRW 9.290,00 | +4,26 % | KRW 8.630,00 | KRW 9.600,00 | KRW 8.550,00 | 256,34K |
| 2026-07-13 | KRW 8.910,00 | -1,00 % | KRW 9.050,00 | KRW 9.300,00 | KRW 8.500,00 | 61,99K |
| 2026-07-10 | KRW 9.000,00 | +15,38 % | KRW 8.000,00 | KRW 9.000,00 | KRW 8.000,00 | 57,51K |
| 2026-07-09 | KRW 7.800,00 | -0,64 % | KRW 8.010,00 | KRW 8.450,00 | KRW 7.760,00 | 23,19K |
| 2026-07-08 | KRW 7.850,00 | -3,56 % | KRW 7.900,00 | KRW 8.310,00 | KRW 7.410,00 | 24,80K |
| 2026-07-07 | KRW 8.140,00 | -2,05 % | KRW 8.310,00 | KRW 8.320,00 | KRW 7.770,00 | 28,68K |
| 2026-07-06 | KRW 8.310,00 | +4,14 % | KRW 7.970,00 | KRW 8.370,00 | KRW 7.700,00 | 30,92K |
| 2026-07-03 | KRW 7.980,00 | +3,77 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.300,00 | 34,57K |
| 2026-07-02 | KRW 7.690,00 | -4,71 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.400,00 | 48,75K |
| 2026-07-01 | KRW 8.070,00 | +1,77 % | KRW 7.960,00 | KRW 8.350,00 | KRW 7.880,00 | 21,97K |
| 2026-06-30 | KRW 7.930,00 | +1,67 % | KRW 7.800,00 | KRW 8.350,00 | KRW 7.710,00 | 26,41K |
| 2026-06-29 | KRW 7.800,00 | +12,39 % | KRW 6.940,00 | KRW 7.890,00 | KRW 6.940,00 | 33,18K |
| 2026-06-26 | KRW 6.940,00 | -1,56 % | KRW 7.050,00 | KRW 7.180,00 | KRW 6.700,00 | 35,44K |
| 2026-06-25 | KRW 7.050,00 | -3,69 % | KRW 7.340,00 | KRW 7.550,00 | KRW 7.050,00 | 21,91K |
| 2026-06-24 | KRW 7.320,00 | -2,79 % | KRW 7.470,00 | KRW 7.580,00 | KRW 7.180,00 | 25,42K |
| 2026-06-23 | KRW 7.530,00 | -6,46 % | KRW 8.000,00 | KRW 8.270,00 | KRW 7.510,00 | 66,26K |
| 2026-06-22 | KRW 8.050,00 | +2,03 % | KRW 7.830,00 | KRW 8.390,00 | KRW 7.700,00 | 30,64K |
| 2026-06-19 | KRW 7.890,00 | -7,50 % | KRW 8.540,00 | KRW 8.550,00 | KRW 7.880,00 | 37,91K |
| 2026-06-18 | KRW 8.530,00 | -1,50 % | KRW 8.740,00 | KRW 9.000,00 | KRW 8.420,00 | 16,94K |
| 2026-06-17 | KRW 8.660,00 | -0,57 % | KRW 8.710,00 | KRW 8.890,00 | KRW 8.540,00 | 20,00K |
| 2026-06-16 | KRW 8.710,00 | -3,33 % | KRW 9.010,00 | KRW 9.160,00 | KRW 8.680,00 | 17,09K |
| 2026-06-15 | KRW 9.010,00 | +1,01 % | KRW 9.520,00 | KRW 9.520,00 | KRW 8.920,00 | 31,18K |
| 2026-06-12 | KRW 8.920,00 | +6,19 % | KRW 8.790,00 | KRW 9.180,00 | KRW 8.530,00 | 39,41K |
| 2026-06-11 | KRW 8.400,00 | +3,19 % | KRW 8.140,00 | KRW 8.540,00 | KRW 7.940,00 | 31,19K |
| 2026-06-10 | KRW 8.140,00 | -3,90 % | KRW 8.460,00 | KRW 8.580,00 | KRW 7.900,00 | 58,89K |
| 2026-06-09 | KRW 8.470,00 | +4,96 % | KRW 8.000,00 | KRW 8.500,00 | KRW 8.000,00 | 43,84K |
| 2026-06-08 | KRW 8.070,00 | -7,77 % | KRW 7.660,00 | KRW 8.540,00 | KRW 7.660,00 | 94,79K |
| 2026-06-05 | KRW 8.750,00 | -3,74 % | KRW 8.900,00 | KRW 9.080,00 | KRW 8.430,00 | 58,35K |
| 2026-06-04 | KRW 9.090,00 | +0,66 % | KRW 9.000,00 | KRW 9.660,00 | KRW 9.000,00 | 38,27K |
| 2026-06-02 | KRW 9.030,00 | -8,04 % | KRW 9.600,00 | KRW 9.640,00 | KRW 8.880,00 | 112,47K |
| 2026-06-01 | KRW 9.820,00 | -7,10 % | KRW 10.570,00 | KRW 10.600,00 | KRW 9.710,00 | 80,31K |
| 2026-05-29 | KRW 10.570,00 | -4,86 % | KRW 11.340,00 | KRW 11.390,00 | KRW 10.310,00 | 93,66K |
| 2026-05-28 | KRW 11.110,00 | +1,00 % | KRW 11.250,00 | KRW 11.250,00 | KRW 10.210,00 | 108,79K |
| 2026-05-27 | KRW 11.000,00 | +4,96 % | KRW 10.920,00 | KRW 12.000,00 | KRW 10.650,00 | 312,76K |
| 2026-05-26 | KRW 10.480,00 | -1,96 % | KRW 10.740,00 | KRW 11.440,00 | KRW 10.450,00 | 73,85K |
| 2026-05-22 | KRW 10.690,00 | +5,74 % | KRW 10.410,00 | KRW 10.920,00 | KRW 10.120,00 | 80,07K |