WantedLab, Inc. 376980
KRX · Südkorea · Technologiedienstleistungen
KRW 3.200,00-95,00 (-2,88 %)
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 3.200,00 | -2,88 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.025,00 | 10,01K |
| 2026-10-01 | KRW 3.295,00 | +6,12 % | KRW 3.120,00 | KRW 3.305,00 | KRW 3.070,00 | 4,23K |
| 2026-09-30 | KRW 3.105,00 | +1,14 % | KRW 3.010,00 | KRW 3.130,00 | KRW 3.000,00 | 8,11K |
| 2026-09-29 | KRW 3.070,00 | -2,07 % | KRW 3.090,00 | KRW 3.135,00 |
| KRW 3.040,00 |
| 1,50K |
| 2026-09-28 | KRW 3.135,00 | 0,00 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.040,00 | 1,37K |
| 2026-09-23 | KRW 3.135,00 | -0,95 % | KRW 3.195,00 | KRW 3.200,00 | KRW 3.100,00 | 3,45K |
| 2026-09-22 | KRW 3.165,00 | +0,32 % | KRW 3.170,00 | KRW 3.235,00 | KRW 3.110,00 | 4,07K |
| 2026-09-21 | KRW 3.155,00 | +4,82 % | KRW 2.970,00 | KRW 3.155,00 | KRW 2.915,00 | 9,69K |
| 2026-09-18 | KRW 3.010,00 | +0,17 % | KRW 2.945,00 | KRW 3.015,00 | KRW 2.910,00 | 938 |
| 2026-09-17 | KRW 3.005,00 | +0,17 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.950,00 | 1,92K |
| 2026-09-16 | KRW 3.000,00 | -0,83 % | KRW 2.980,00 | KRW 3.130,00 | KRW 2.975,00 | 5,01K |
| 2026-09-15 | KRW 3.025,00 | +4,31 % | KRW 2.900,00 | KRW 3.045,00 | KRW 2.830,00 | 6,48K |
| 2026-09-14 | KRW 2.900,00 | -2,85 % | KRW 2.975,00 | KRW 2.980,00 | KRW 2.860,00 | 3,19K |
| 2026-09-11 | KRW 2.985,00 | -3,24 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.890,00 | 16,06K |
| 2026-09-10 | KRW 3.085,00 | -0,64 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.005,00 | 1,76K |
| 2026-09-09 | KRW 3.105,00 | +0,65 % | KRW 3.085,00 | KRW 3.145,00 | KRW 2.960,00 | 7,81K |
| 2026-09-08 | KRW 3.085,00 | +1,82 % | KRW 3.225,00 | KRW 3.225,00 | KRW 2.940,00 | 16,00K |
| 2026-09-07 | KRW 3.030,00 | -1,62 % | KRW 3.075,00 | KRW 3.290,00 | KRW 3.020,00 | 2,30K |
| 2026-09-04 | KRW 3.080,00 | +1,48 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.035,00 | 2,82K |
| 2026-09-03 | KRW 3.035,00 | -5,30 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.000,00 | 12,82K |
| 2026-09-02 | KRW 3.205,00 | -5,32 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.200,00 | 5,01K |
| 2026-09-01 | KRW 3.385,00 | -0,73 % | KRW 3.410,00 | KRW 3.425,00 | KRW 3.350,00 | 5,66K |
| 2026-08-31 | KRW 3.410,00 | -2,01 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.270,00 | 16,56K |
| 2026-08-28 | KRW 3.480,00 | +1,46 % | KRW 3.405,00 | KRW 3.510,00 | KRW 3.380,00 | 18,85K |
| 2026-08-27 | KRW 3.430,00 | 0,00 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.305,00 | 27,67K |
| 2026-08-26 | KRW 3.430,00 | -0,87 % | KRW 3.405,00 | KRW 3.455,00 | KRW 3.390,00 | 21,63K |
| 2026-08-25 | KRW 3.460,00 | +0,58 % | KRW 3.320,00 | KRW 3.480,00 | KRW 3.320,00 | 13,83K |
| 2026-08-24 | KRW 3.440,00 | 0,00 % | KRW 3.400,00 | KRW 3.465,00 | KRW 3.315,00 | 21,63K |
| 2026-08-21 | KRW 3.440,00 | +0,15 % | KRW 3.405,00 | KRW 3.465,00 | KRW 3.300,00 | 18,63K |
| 2026-08-20 | KRW 3.435,00 | -1,58 % | KRW 3.485,00 | KRW 3.520,00 | KRW 3.435,00 | 30,57K |
| 2026-08-19 | KRW 3.490,00 | -1,13 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.385,00 | 26,15K |
| 2026-08-18 | KRW 3.530,00 | +2,47 % | KRW 3.445,00 | KRW 3.535,00 | KRW 3.415,00 | 50,93K |
| 2026-08-14 | KRW 3.445,00 | +2,99 % | KRW 3.325,00 | KRW 3.460,00 | KRW 3.300,00 | 88,90K |
| 2026-08-13 | KRW 3.345,00 | +0,60 % | KRW 3.325,00 | KRW 3.415,00 | KRW 3.260,00 | 33,56K |
| 2026-08-12 | KRW 3.325,00 | 0,00 % | KRW 3.325,00 | KRW 3.375,00 | KRW 3.270,00 | 47,97K |
| 2026-08-11 | KRW 3.325,00 | +3,91 % | KRW 3.200,00 | KRW 3.400,00 | KRW 3.190,00 | 50,41K |
| 2026-08-10 | KRW 3.200,00 | +5,96 % | KRW 3.060,00 | KRW 3.310,00 | KRW 3.060,00 | 47,58K |
| 2026-08-07 | KRW 3.020,00 | -5,92 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.020,00 | 25,17K |
| 2026-08-06 | KRW 3.210,00 | +1,42 % | KRW 3.165,00 | KRW 3.300,00 | KRW 3.130,00 | 62,14K |
| 2026-08-05 | KRW 3.165,00 | +4,98 % | KRW 3.015,00 | KRW 3.215,00 | KRW 3.000,00 | 64,00K |
| 2026-08-04 | KRW 3.015,00 | +10,24 % | KRW 2.735,00 | KRW 3.075,00 | KRW 2.735,00 | 61,20K |
| 2026-08-03 | KRW 2.735,00 | +8,32 % | KRW 2.485,00 | KRW 2.845,00 | KRW 2.480,00 | 61,95K |
| 2026-07-31 | KRW 2.525,00 | +1,00 % | KRW 2.500,00 | KRW 2.635,00 | KRW 2.475,00 | 16,24K |
| 2026-07-30 | KRW 2.500,00 | +1,21 % | KRW 2.400,00 | KRW 2.600,00 | KRW 2.400,00 | 15,33K |
| 2026-07-29 | KRW 2.470,00 | -3,70 % | KRW 2.520,00 | KRW 2.645,00 | KRW 2.405,00 | 51,77K |
| 2026-07-28 | KRW 2.565,00 | -6,56 % | KRW 2.660,00 | KRW 2.825,00 | KRW 2.565,00 | 40,13K |
| 2026-07-27 | KRW 2.745,00 | 0,00 % | KRW 2.710,00 | KRW 2.935,00 | KRW 2.710,00 | 71,38K |
| 2026-07-24 | KRW 2.745,00 | +3,39 % | KRW 2.655,00 | KRW 2.815,00 | KRW 2.590,00 | 72,67K |
| 2026-07-23 | KRW 2.655,00 | +5,78 % | KRW 2.510,00 | KRW 2.675,00 | KRW 2.510,00 | 39,80K |
| 2026-07-22 | KRW 2.510,00 | +3,51 % | KRW 2.440,00 | KRW 2.560,00 | KRW 2.440,00 | 32,59K |
| 2026-07-21 | KRW 2.425,00 | -3,00 % | KRW 2.270,00 | KRW 2.495,00 | KRW 2.270,00 | 15,76K |
| 2026-07-20 | KRW 2.500,00 | -3,10 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.420,00 | 25,44K |
| 2026-07-16 | KRW 2.580,00 | +7,72 % | KRW 2.395,00 | KRW 2.685,00 | KRW 2.390,00 | 71,96K |
| 2026-07-15 | KRW 2.395,00 | +0,21 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.375,00 | 29,80K |
| 2026-07-14 | KRW 2.390,00 | -1,04 % | KRW 2.415,00 | KRW 2.445,00 | KRW 2.325,00 | 94,62K |
| 2026-07-13 | KRW 2.415,00 | +2,11 % | KRW 2.365,00 | KRW 2.515,00 | KRW 2.350,00 | 28,47K |
| 2026-07-10 | KRW 2.365,00 | +4,42 % | KRW 2.220,00 | KRW 2.365,00 | KRW 2.220,00 | 23,23K |
| 2026-07-09 | KRW 2.265,00 | +1,80 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.220,00 | 16,56K |
| 2026-07-08 | KRW 2.225,00 | -2,41 % | KRW 2.280,00 | KRW 2.365,00 | KRW 2.210,00 | 39,20K |
| 2026-07-07 | KRW 2.280,00 | -1,30 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.225,00 | 35,15K |
| 2026-07-06 | KRW 2.310,00 | -0,86 % | KRW 2.370,00 | KRW 2.375,00 | KRW 2.305,00 | 17,52K |
| 2026-07-03 | KRW 2.330,00 | +4,48 % | KRW 2.215,00 | KRW 2.355,00 | KRW 2.120,00 | 39,45K |
| 2026-07-02 | KRW 2.230,00 | -5,11 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.230,00 | 17,38K |
| 2026-07-01 | KRW 2.350,00 | +1,29 % | KRW 2.320,00 | KRW 2.415,00 | KRW 2.225,00 | 11,76K |
| 2026-06-30 | KRW 2.320,00 | +1,75 % | KRW 2.280,00 | KRW 2.375,00 | KRW 2.230,00 | 24,11K |
| 2026-06-29 | KRW 2.280,00 | +9,09 % | KRW 2.090,00 | KRW 2.315,00 | KRW 2.035,00 | 86,54K |
| 2026-06-26 | KRW 2.090,00 | -1,42 % | KRW 2.110,00 | KRW 2.140,00 | KRW 2.015,00 | 93,87K |
| 2026-06-25 | KRW 2.120,00 | +1,19 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.040,00 | 29,34K |
| 2026-06-24 | KRW 2.095,00 | -2,56 % | KRW 2.150,00 | KRW 2.265,00 | KRW 1.998,00 | 56,44K |
| 2026-06-23 | KRW 2.150,00 | -6,72 % | KRW 2.115,00 | KRW 2.290,00 | KRW 2.060,00 | 64,94K |
| 2026-06-22 | KRW 2.305,00 | -0,22 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.190,00 | 50,57K |
| 2026-06-19 | KRW 2.310,00 | -0,86 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.255,00 | 36,75K |
| 2026-06-18 | KRW 2.330,00 | -0,85 % | KRW 2.335,00 | KRW 2.390,00 | KRW 2.260,00 | 24,48K |
| 2026-06-17 | KRW 2.350,00 | -0,63 % | KRW 2.330,00 | KRW 2.380,00 | KRW 2.315,00 | 7,84K |
| 2026-06-16 | KRW 2.365,00 | -0,84 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.280,00 | 39,37K |
| 2026-06-15 | KRW 2.385,00 | -1,85 % | KRW 2.345,00 | KRW 2.425,00 | KRW 2.260,00 | 30,83K |
| 2026-06-12 | KRW 2.430,00 | +6,58 % | KRW 2.280,00 | KRW 2.440,00 | KRW 2.280,00 | 45,98K |
| 2026-06-11 | KRW 2.280,00 | +1,33 % | KRW 2.250,00 | KRW 2.365,00 | KRW 2.100,00 | 45,26K |
| 2026-06-10 | KRW 2.250,00 | +7,14 % | KRW 2.085,00 | KRW 2.275,00 | KRW 2.085,00 | 36,90K |
| 2026-06-09 | KRW 2.100,00 | -0,71 % | KRW 2.035,00 | KRW 2.250,00 | KRW 2.035,00 | 38,82K |
| 2026-06-08 | KRW 2.115,00 | -8,24 % | KRW 2.090,00 | KRW 2.315,00 | KRW 2.085,00 | 42,71K |
| 2026-06-05 | KRW 2.305,00 | -0,22 % | KRW 2.185,00 | KRW 2.385,00 | KRW 2.185,00 | 89,40K |
| 2026-06-04 | KRW 2.310,00 | -3,55 % | KRW 2.395,00 | KRW 2.450,00 | KRW 2.200,00 | 39,14K |
| 2026-06-02 | KRW 2.395,00 | -0,42 % | KRW 2.255,00 | KRW 2.455,00 | KRW 2.235,00 | 88,85K |
| 2026-06-01 | KRW 2.405,00 | -8,73 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.400,00 | 122,10K |
| 2026-05-29 | KRW 2.635,00 | -4,70 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.545,00 | 91,30K |
| 2026-05-28 | KRW 2.765,00 | +0,36 % | KRW 2.735,00 | KRW 2.805,00 | KRW 2.590,00 | 72,33K |
| 2026-05-27 | KRW 2.755,00 | -7,39 % | KRW 2.975,00 | KRW 2.980,00 | KRW 2.700,00 | 102,62K |
| 2026-05-26 | KRW 2.975,00 | -3,41 % | KRW 3.175,00 | KRW 3.220,00 | KRW 2.970,00 | 70,15K |
| 2026-05-22 | KRW 3.080,00 | +2,84 % | KRW 3.040,00 | KRW 3.100,00 | KRW 3.000,00 | 36,89K |