Inswave Co. Ltd. 450520
KRX · Südkorea · Technologiedienstleistungen
KRW 1.877,00-5,00 (-0,27 %)
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 1.877,00 | -0,27 % | KRW 1.898,00 | KRW 1.919,00 | KRW 1.854,00 | 39,16K |
| 2026-10-01 | KRW 1.882,00 | +2,28 % | KRW 1.840,00 | KRW 2.270,00 | KRW 1.796,00 | 181,50K |
| 2026-09-30 | KRW 1.840,00 | -2,02 % | KRW 1.897,00 | KRW 1.919,00 | KRW 1.825,00 | 9,96K |
| 2026-09-29 | KRW 1.878,00 | -0,90 % | KRW 1.886,00 | KRW 1.920,00 | KRW 1.857,00 | 7,64K |
| 2026-09-28 | KRW 1.895,00 | -1,04 % | KRW 1.936,00 | KRW 1.939,00 | KRW 1.880,00 | 13,46K |
| 2026-09-23 | KRW 1.915,00 | -0,47 % | KRW 1.900,00 | KRW 1.940,00 | KRW 1.870,00 | 9,65K |
| 2026-09-22 | KRW 1.924,00 | +2,89 % | KRW 1.905,00 | KRW 1.934,00 | KRW 1.825,00 | 5,26K |
| 2026-09-21 | KRW 1.870,00 | -3,66 % | KRW 1.951,00 | KRW 1.975,00 | KRW 1.856,00 | 7,93K |
| 2026-09-18 | KRW 1.941,00 | +2,21 % | KRW 1.876,00 | KRW 1.942,00 | KRW 1.843,00 | 3,70K |
| 2026-09-17 | KRW 1.899,00 | -0,05 % | KRW 1.942,00 | KRW 1.946,00 | KRW 1.892,00 | 2,41K |
| 2026-09-16 | KRW 1.900,00 | -0,21 % | KRW 1.938,00 | KRW 1.961,00 | KRW 1.884,00 | 7,46K |
| 2026-09-15 | KRW 1.904,00 | -0,05 % | KRW 1.927,00 | KRW 1.957,00 | KRW 1.885,00 | 8,26K |
| 2026-09-14 | KRW 1.905,00 | -2,51 % | KRW 1.954,00 | KRW 1.984,00 | KRW 1.895,00 | 8,26K |
| 2026-09-11 | KRW 1.954,00 | +1,77 % | KRW 1.930,00 | KRW 1.986,00 | KRW 1.898,00 | 11,26K |
| 2026-09-10 | KRW 1.920,00 | +3,67 % | KRW 1.906,00 | KRW 1.972,00 | KRW 1.853,00 | 7,65K |
| 2026-09-09 | KRW 1.852,00 | +4,04 % | KRW 1.780,00 | KRW 1.949,00 | KRW 1.780,00 | 12,16K |
| 2026-09-08 | KRW 1.780,00 | -7,19 % | KRW 1.918,00 | KRW 1.968,00 | KRW 1.780,00 | 7,05K |
| 2026-09-07 | KRW 1.918,00 | +0,95 % | KRW 1.900,00 | KRW 1.999,00 | KRW 1.887,00 | 3,25K |
| 2026-09-04 | KRW 1.900,00 | +4,97 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.800,00 | 7,43K |
| 2026-09-03 | KRW 1.810,00 | -1,20 % | KRW 1.847,00 | KRW 1.914,00 | KRW 1.794,00 | 5,16K |
| 2026-09-02 | KRW 1.832,00 | -0,70 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.831,00 | 7,26K |
| 2026-09-01 | KRW 1.845,00 | -2,89 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.836,00 | 3,38K |
| 2026-08-31 | KRW 1.900,00 | -0,05 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.862,00 | 1,98K |
| 2026-08-28 | KRW 1.901,00 | +0,42 % | KRW 1.893,00 | KRW 1.950,00 | KRW 1.830,00 | 4,73K |
| 2026-08-27 | KRW 1.893,00 | +0,16 % | KRW 1.906,00 | KRW 2.080,00 | KRW 1.781,00 | 21,27K |
| 2026-08-26 | KRW 1.890,00 | +0,11 % | KRW 1.888,00 | KRW 2.025,00 | KRW 1.850,00 | 5,62K |
| 2026-08-25 | KRW 1.888,00 | -5,60 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.888,00 | 4,77K |
| 2026-08-24 | KRW 2.000,00 | +0,50 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.927,00 | 8,78K |
| 2026-08-21 | KRW 1.990,00 | -2,69 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.990,00 | 9,96K |
| 2026-08-20 | KRW 2.045,00 | -0,24 % | KRW 2.045,00 | KRW 2.150,00 | KRW 2.020,00 | 13,03K |
| 2026-08-19 | KRW 2.050,00 | +0,99 % | KRW 2.030,00 | KRW 2.070,00 | KRW 1.997,00 | 6,40K |
| 2026-08-18 | KRW 2.030,00 | 0,00 % | KRW 2.140,00 | KRW 2.155,00 | KRW 1.975,00 | 17,74K |
| 2026-08-14 | KRW 2.030,00 | +6,06 % | KRW 1.914,00 | KRW 2.190,00 | KRW 1.888,00 | 81,91K |
| 2026-08-13 | KRW 1.914,00 | -2,84 % | KRW 1.970,00 | KRW 2.000,00 | KRW 1.863,00 | 30,66K |
| 2026-08-12 | KRW 1.970,00 | +1,08 % | KRW 1.949,00 | KRW 1.970,00 | KRW 1.845,00 | 11,65K |
| 2026-08-11 | KRW 1.949,00 | +4,00 % | KRW 1.874,00 | KRW 1.950,00 | KRW 1.820,00 | 17,76K |
| 2026-08-10 | KRW 1.874,00 | +3,94 % | KRW 1.873,00 | KRW 1.881,00 | KRW 1.752,00 | 8,26K |
| 2026-08-07 | KRW 1.803,00 | -1,80 % | KRW 1.873,00 | KRW 1.891,00 | KRW 1.785,00 | 11,53K |
| 2026-08-06 | KRW 1.836,00 | +2,40 % | KRW 1.778,00 | KRW 1.840,00 | KRW 1.743,00 | 13,22K |
| 2026-08-05 | KRW 1.793,00 | +3,88 % | KRW 1.726,00 | KRW 1.818,00 | KRW 1.714,00 | 18,52K |
| 2026-08-04 | KRW 1.726,00 | +4,99 % | KRW 1.630,00 | KRW 1.782,00 | KRW 1.630,00 | 9,80K |
| 2026-08-03 | KRW 1.644,00 | -1,56 % | KRW 1.651,00 | KRW 1.750,00 | KRW 1.622,00 | 22,71K |
| 2026-07-31 | KRW 1.670,00 | +5,83 % | KRW 1.512,00 | KRW 1.670,00 | KRW 1.512,00 | 26,20K |
| 2026-07-30 | KRW 1.578,00 | -1,74 % | KRW 1.350,00 | KRW 1.710,00 | KRW 1.350,00 | 17,59K |
| 2026-07-29 | KRW 1.606,00 | -9,21 % | KRW 1.681,00 | KRW 1.797,00 | KRW 1.547,00 | 19,72K |
| 2026-07-28 | KRW 1.769,00 | -4,17 % | KRW 1.846,00 | KRW 1.900,00 | KRW 1.720,00 | 8,64K |
| 2026-07-27 | KRW 1.846,00 | 0,00 % | KRW 1.850,00 | KRW 1.900,00 | KRW 1.772,00 | 6,81K |
| 2026-07-24 | KRW 1.846,00 | +1,26 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.752,00 | 5,54K |
| 2026-07-23 | KRW 1.823,00 | +4,35 % | KRW 1.747,00 | KRW 1.827,00 | KRW 1.730,00 | 6,35K |
| 2026-07-22 | KRW 1.747,00 | +2,52 % | KRW 1.745,00 | KRW 1.799,00 | KRW 1.672,00 | 14,25K |
| 2026-07-21 | KRW 1.704,00 | +0,24 % | KRW 1.670,00 | KRW 1.737,00 | KRW 1.665,00 | 9,38K |
| 2026-07-20 | KRW 1.700,00 | -5,56 % | KRW 1.800,00 | KRW 1.823,00 | KRW 1.700,00 | 6,87K |
| 2026-07-16 | KRW 1.800,00 | -3,07 % | KRW 1.899,00 | KRW 1.955,00 | KRW 1.775,00 | 16,26K |
| 2026-07-15 | KRW 1.857,00 | +13,16 % | KRW 1.675,00 | KRW 1.960,00 | KRW 1.642,00 | 67,39K |
| 2026-07-14 | KRW 1.641,00 | -4,31 % | KRW 1.651,00 | KRW 1.747,00 | KRW 1.640,00 | 31,29K |
| 2026-07-13 | KRW 1.715,00 | +0,23 % | KRW 1.700,00 | KRW 1.850,00 | KRW 1.676,00 | 13,68K |
| 2026-07-10 | KRW 1.711,00 | -1,67 % | KRW 1.730,00 | KRW 1.829,00 | KRW 1.711,00 | 21,04K |
| 2026-07-09 | KRW 1.740,00 | -1,97 % | KRW 1.760,00 | KRW 1.850,00 | KRW 1.672,00 | 18,46K |
| 2026-07-08 | KRW 1.775,00 | -1,11 % | KRW 1.795,00 | KRW 1.803,00 | KRW 1.725,00 | 7,28K |
| 2026-07-07 | KRW 1.795,00 | -1,54 % | KRW 1.673,00 | KRW 1.956,00 | KRW 1.673,00 | 18,37K |
| 2026-07-06 | KRW 1.823,00 | -1,51 % | KRW 1.900,00 | KRW 1.952,00 | KRW 1.800,00 | 6,86K |
| 2026-07-03 | KRW 1.851,00 | +5,65 % | KRW 1.791,00 | KRW 1.870,00 | KRW 1.630,00 | 17,55K |
| 2026-07-02 | KRW 1.752,00 | -5,96 % | KRW 1.870,00 | KRW 1.903,00 | KRW 1.730,00 | 9,98K |
| 2026-07-01 | KRW 1.863,00 | -2,66 % | KRW 1.898,00 | KRW 1.974,00 | KRW 1.862,00 | 13,04K |
| 2026-06-30 | KRW 1.914,00 | +0,63 % | KRW 1.792,00 | KRW 1.914,00 | KRW 1.792,00 | 7,00K |
| 2026-06-29 | KRW 1.902,00 | +10,65 % | KRW 1.680,00 | KRW 1.911,00 | KRW 1.680,00 | 23,27K |
| 2026-06-26 | KRW 1.719,00 | -5,76 % | KRW 1.780,00 | KRW 1.826,00 | KRW 1.640,00 | 71,29K |
| 2026-06-25 | KRW 1.824,00 | -2,46 % | KRW 1.855,00 | KRW 1.963,00 | KRW 1.787,00 | 19,73K |
| 2026-06-24 | KRW 1.870,00 | -4,10 % | KRW 1.934,00 | KRW 2.160,00 | KRW 1.800,00 | 31,22K |
| 2026-06-23 | KRW 1.950,00 | -4,41 % | KRW 1.995,00 | KRW 2.080,00 | KRW 1.950,00 | 32,19K |
| 2026-06-22 | KRW 2.040,00 | -0,73 % | KRW 2.055,00 | KRW 2.185,00 | KRW 2.000,00 | 31,82K |
| 2026-06-19 | KRW 2.055,00 | -6,80 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.050,00 | 37,52K |
| 2026-06-18 | KRW 2.205,00 | -3,50 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.190,00 | 33,43K |
| 2026-06-17 | KRW 2.285,00 | +0,44 % | KRW 2.275,00 | KRW 2.385,00 | KRW 2.215,00 | 42,74K |
| 2026-06-16 | KRW 2.275,00 | +4,36 % | KRW 2.180,00 | KRW 2.390,00 | KRW 2.150,00 | 71,37K |
| 2026-06-15 | KRW 2.180,00 | -2,68 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.170,00 | 52,72K |
| 2026-06-12 | KRW 2.240,00 | +3,94 % | KRW 2.170,00 | KRW 2.355,00 | KRW 2.165,00 | 36,59K |
| 2026-06-11 | KRW 2.155,00 | +3,36 % | KRW 2.070,00 | KRW 2.200,00 | KRW 2.050,00 | 19,89K |
| 2026-06-10 | KRW 2.085,00 | -2,11 % | KRW 2.130,00 | KRW 2.260,00 | KRW 2.070,00 | 27,53K |
| 2026-06-09 | KRW 2.130,00 | +2,40 % | KRW 2.080,00 | KRW 2.230,00 | KRW 2.080,00 | 44,32K |
| 2026-06-08 | KRW 2.080,00 | -10,92 % | KRW 2.035,00 | KRW 2.330,00 | KRW 2.035,00 | 44,15K |
| 2026-06-05 | KRW 2.335,00 | 0,00 % | KRW 2.335,00 | KRW 2.360,00 | KRW 2.250,00 | 31,37K |
| 2026-06-04 | KRW 2.335,00 | -3,11 % | KRW 2.410,00 | KRW 2.545,00 | KRW 2.250,00 | 68,14K |
| 2026-06-02 | KRW 2.410,00 | +0,84 % | KRW 2.380,00 | KRW 2.890,00 | KRW 2.200,00 | 758,59K |
| 2026-06-01 | KRW 2.390,00 | -1,44 % | KRW 2.405,00 | KRW 2.450,00 | KRW 2.250,00 | 83,07K |
| 2026-05-29 | KRW 2.425,00 | -3,19 % | KRW 2.545,00 | KRW 2.565,00 | KRW 2.400,00 | 38,97K |
| 2026-05-28 | KRW 2.505,00 | -3,65 % | KRW 2.575,00 | KRW 2.645,00 | KRW 2.480,00 | 68,42K |
| 2026-05-27 | KRW 2.600,00 | -5,97 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.555,00 | 84,03K |
| 2026-05-26 | KRW 2.765,00 | -1,43 % | KRW 2.810,00 | KRW 2.855,00 | KRW 2.760,00 | 59,50K |
| 2026-05-22 | KRW 2.805,00 | +2,00 % | KRW 2.765,00 | KRW 2.855,00 | KRW 2.710,00 | 49,23K |