Woojin Ntec, Inc. 457550
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 14.130,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14.130,00 | +3,37 % | KRW 14.000,00 | KRW 14.170,00 | KRW 13.660,00 | 51,15K |
| 2026-09-30 | KRW 13.670,00 | +1,18 % | KRW 13.520,00 | KRW 14.060,00 | KRW 13.510,00 | 29,71K |
| 2026-09-29 | KRW 13.510,00 | -3,08 % | KRW 13.930,00 | KRW 13.930,00 | KRW 13.400,00 | 32,16K |
| 2026-09-28 | KRW 13.940,00 | +1,38 % | KRW 13.770,00 | KRW 14.240,00 | KRW 13.550,00 | 32,17K |
| 2026-09-23 | KRW 13.750,00 | -4,78 % | KRW 14.420,00 | KRW 14.440,00 | KRW 13.670,00 | 65,39K |
| 2026-09-22 | KRW 14.440,00 | +1,62 % | KRW 14.340,00 | KRW 14.850,00 | KRW 14.250,00 | 77,54K |
| 2026-09-21 | KRW 14.210,00 | -3,53 % | KRW 14.730,00 | KRW 14.760,00 | KRW 14.210,00 | 43,73K |
| 2026-09-18 | KRW 14.730,00 | +0,55 % | KRW 14.950,00 | KRW 14.950,00 | KRW 14.480,00 | 60,67K |
| 2026-09-17 | KRW 14.650,00 | +3,68 % | KRW 14.170,00 | KRW 14.790,00 | KRW 14.130,00 | 70,59K |
| 2026-09-16 | KRW 14.130,00 | -0,98 % | KRW 14.270,00 | KRW 14.280,00 | KRW 13.990,00 | 28,20K |
| 2026-09-15 | KRW 14.270,00 | +0,07 % | KRW 14.250,00 | KRW 14.350,00 | KRW 13.800,00 | 40,95K |
| 2026-09-14 | KRW 14.260,00 | -4,17 % | KRW 14.880,00 | KRW 14.910,00 | KRW 14.110,00 | 87,59K |
| 2026-09-11 | KRW 14.880,00 | +2,20 % | KRW 14.560,00 | KRW 15.350,00 | KRW 14.280,00 | 145,90K |
| 2026-09-10 | KRW 14.560,00 | -0,68 % | KRW 14.440,00 | KRW 14.700,00 | KRW 14.000,00 | 91,03K |
| 2026-09-09 | KRW 14.660,00 | +2,09 % | KRW 14.550,00 | KRW 15.130,00 | KRW 14.400,00 | 213,72K |
| 2026-09-08 | KRW 14.360,00 | +6,85 % | KRW 13.620,00 | KRW 14.930,00 | KRW 13.540,00 | 391,04K |
| 2026-09-07 | KRW 13.440,00 | +3,46 % | KRW 13.000,00 | KRW 13.700,00 | KRW 12.940,00 | 90,94K |
| 2026-09-04 | KRW 12.990,00 | +2,12 % | KRW 12.740,00 | KRW 13.090,00 | KRW 12.630,00 | 42,89K |
| 2026-09-03 | KRW 12.720,00 | -0,08 % | KRW 12.800,00 | KRW 13.050,00 | KRW 12.600,00 | 68,12K |
| 2026-09-02 | KRW 12.730,00 | -4,64 % | KRW 13.100,00 | KRW 13.100,00 | KRW 12.720,00 | 84,49K |
| 2026-09-01 | KRW 13.350,00 | -1,91 % | KRW 13.610,00 | KRW 13.770,00 | KRW 13.160,00 | 53,81K |
| 2026-08-31 | KRW 13.610,00 | -2,99 % | KRW 14.000,00 | KRW 14.020,00 | KRW 13.200,00 | 73,43K |
| 2026-08-28 | KRW 14.030,00 | +0,29 % | KRW 14.000,00 | KRW 14.500,00 | KRW 13.730,00 | 78,22K |
| 2026-08-27 | KRW 13.990,00 | -0,14 % | KRW 14.010,00 | KRW 14.460,00 | KRW 13.670,00 | 89,54K |
| 2026-08-26 | KRW 14.010,00 | +2,49 % | KRW 13.770,00 | KRW 15.140,00 | KRW 13.700,00 | 252,78K |
| 2026-08-25 | KRW 13.670,00 | +5,64 % | KRW 12.970,00 | KRW 13.700,00 | KRW 12.500,00 | 119,21K |
| 2026-08-24 | KRW 12.940,00 | +1,89 % | KRW 12.700,00 | KRW 13.100,00 | KRW 12.700,00 | 26,35K |
| 2026-08-21 | KRW 12.700,00 | -6,13 % | KRW 13.570,00 | KRW 13.570,00 | KRW 12.650,00 | 58,28K |
| 2026-08-20 | KRW 13.530,00 | +0,74 % | KRW 13.700,00 | KRW 13.960,00 | KRW 13.410,00 | 37,94K |
| 2026-08-19 | KRW 13.430,00 | -3,80 % | KRW 13.550,00 | KRW 13.880,00 | KRW 13.200,00 | 42,43K |
| 2026-08-18 | KRW 13.960,00 | -8,22 % | KRW 15.170,00 | KRW 15.550,00 | KRW 13.900,00 | 78,36K |
| 2026-08-14 | KRW 15.210,00 | -3,06 % | KRW 15.920,00 | KRW 16.150,00 | KRW 15.030,00 | 64,75K |
| 2026-08-13 | KRW 15.690,00 | +0,71 % | KRW 15.700,00 | KRW 16.280,00 | KRW 15.470,00 | 65,00K |
| 2026-08-12 | KRW 15.580,00 | +1,23 % | KRW 15.390,00 | KRW 15.640,00 | KRW 15.200,00 | 39,16K |
| 2026-08-11 | KRW 15.390,00 | +0,59 % | KRW 15.160,00 | KRW 15.460,00 | KRW 14.940,00 | 42,38K |
| 2026-08-10 | KRW 15.300,00 | +6,99 % | KRW 14.540,00 | KRW 15.300,00 | KRW 14.540,00 | 50,24K |
| 2026-08-07 | KRW 14.300,00 | -1,72 % | KRW 14.520,00 | KRW 15.000,00 | KRW 13.950,00 | 44,36K |
| 2026-08-06 | KRW 14.550,00 | -2,22 % | KRW 14.700,00 | KRW 15.180,00 | KRW 14.250,00 | 42,06K |
| 2026-08-05 | KRW 14.880,00 | +3,62 % | KRW 14.500,00 | KRW 15.180,00 | KRW 14.430,00 | 79,21K |
| 2026-08-04 | KRW 14.360,00 | +3,31 % | KRW 13.900,00 | KRW 14.900,00 | KRW 13.900,00 | 167,06K |
| 2026-08-03 | KRW 13.900,00 | +2,58 % | KRW 13.400,00 | KRW 14.280,00 | KRW 13.160,00 | 25,40K |
| 2026-07-31 | KRW 13.550,00 | +12,08 % | KRW 12.220,00 | KRW 13.600,00 | KRW 12.220,00 | 43,49K |
| 2026-07-30 | KRW 12.090,00 | +1,60 % | KRW 10.750,00 | KRW 12.480,00 | KRW 10.750,00 | 69,62K |
| 2026-07-29 | KRW 11.900,00 | -13,52 % | KRW 13.760,00 | KRW 14.190,00 | KRW 11.850,00 | 91,70K |
| 2026-07-28 | KRW 13.760,00 | -6,59 % | KRW 14.430,00 | KRW 14.430,00 | KRW 13.430,00 | 26,41K |
| 2026-07-27 | KRW 14.730,00 | -0,67 % | KRW 15.020,00 | KRW 15.200,00 | KRW 14.630,00 | 14,63K |
| 2026-07-24 | KRW 14.830,00 | -3,64 % | KRW 15.380,00 | KRW 15.490,00 | KRW 14.680,00 | 25,99K |
| 2026-07-23 | KRW 15.390,00 | +8,61 % | KRW 14.320,00 | KRW 15.390,00 | KRW 14.260,00 | 31,65K |
| 2026-07-22 | KRW 14.170,00 | +1,94 % | KRW 14.110,00 | KRW 14.710,00 | KRW 14.060,00 | 24,45K |
| 2026-07-21 | KRW 13.900,00 | +1,53 % | KRW 13.490,00 | KRW 14.200,00 | KRW 13.350,00 | 32,60K |
| 2026-07-20 | KRW 13.690,00 | -5,65 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.610,00 | 28,00K |
| 2026-07-16 | KRW 14.510,00 | -5,04 % | KRW 15.200,00 | KRW 15.270,00 | KRW 14.300,00 | 38,44K |
| 2026-07-15 | KRW 15.280,00 | +5,52 % | KRW 14.620,00 | KRW 15.500,00 | KRW 14.620,00 | 28,90K |
| 2026-07-14 | KRW 14.480,00 | -1,50 % | KRW 14.540,00 | KRW 14.900,00 | KRW 14.000,00 | 65,63K |
| 2026-07-13 | KRW 14.700,00 | -6,31 % | KRW 15.690,00 | KRW 16.320,00 | KRW 14.550,00 | 44,68K |
| 2026-07-10 | KRW 15.690,00 | +3,22 % | KRW 15.210,00 | KRW 16.170,00 | KRW 15.210,00 | 35,76K |
| 2026-07-09 | KRW 15.200,00 | +2,63 % | KRW 14.800,00 | KRW 16.100,00 | KRW 14.800,00 | 42,43K |
| 2026-07-08 | KRW 14.810,00 | -6,21 % | KRW 15.510,00 | KRW 16.190,00 | KRW 14.720,00 | 57,99K |
| 2026-07-07 | KRW 15.790,00 | -6,01 % | KRW 16.810,00 | KRW 16.830,00 | KRW 15.500,00 | 31,16K |
| 2026-07-06 | KRW 16.800,00 | +0,78 % | KRW 16.690,00 | KRW 17.400,00 | KRW 16.310,00 | 41,52K |
| 2026-07-03 | KRW 16.670,00 | +1,15 % | KRW 16.800,00 | KRW 16.810,00 | KRW 15.500,00 | 32,80K |
| 2026-07-02 | KRW 16.480,00 | -5,56 % | KRW 17.000,00 | KRW 17.440,00 | KRW 16.410,00 | 30,25K |
| 2026-07-01 | KRW 17.450,00 | +5,37 % | KRW 16.650,00 | KRW 17.650,00 | KRW 16.310,00 | 33,89K |
| 2026-06-30 | KRW 16.560,00 | -4,39 % | KRW 17.320,00 | KRW 17.390,00 | KRW 16.440,00 | 24,10K |
| 2026-06-29 | KRW 17.320,00 | +13,95 % | KRW 15.040,00 | KRW 17.400,00 | KRW 15.040,00 | 88,41K |
| 2026-06-26 | KRW 15.200,00 | -12,24 % | KRW 17.280,00 | KRW 17.280,00 | KRW 15.100,00 | 123,03K |
| 2026-06-25 | KRW 17.320,00 | -0,17 % | KRW 17.360,00 | KRW 18.000,00 | KRW 16.850,00 | 83,28K |
| 2026-06-24 | KRW 17.350,00 | -1,03 % | KRW 17.530,00 | KRW 18.190,00 | KRW 17.090,00 | 93,74K |
| 2026-06-23 | KRW 17.530,00 | -9,31 % | KRW 19.100,00 | KRW 19.780,00 | KRW 17.500,00 | 88,44K |
| 2026-06-22 | KRW 19.330,00 | -4,07 % | KRW 19.750,00 | KRW 20.300,00 | KRW 19.300,00 | 39,15K |
| 2026-06-19 | KRW 20.150,00 | -6,28 % | KRW 21.500,00 | KRW 21.850,00 | KRW 19.960,00 | 58,56K |
| 2026-06-18 | KRW 21.500,00 | -3,80 % | KRW 23.100,00 | KRW 23.700,00 | KRW 21.400,00 | 91,09K |
| 2026-06-17 | KRW 22.350,00 | -1,32 % | KRW 22.750,00 | KRW 23.000,00 | KRW 22.000,00 | 47,59K |
| 2026-06-16 | KRW 22.650,00 | +1,34 % | KRW 22.400,00 | KRW 23.050,00 | KRW 21.650,00 | 108,81K |
| 2026-06-15 | KRW 22.350,00 | +2,76 % | KRW 23.000,00 | KRW 23.050,00 | KRW 21.850,00 | 75,50K |
| 2026-06-12 | KRW 21.750,00 | +3,57 % | KRW 21.600,00 | KRW 22.500,00 | KRW 21.150,00 | 78,97K |
| 2026-06-11 | KRW 21.000,00 | +0,24 % | KRW 20.600,00 | KRW 21.500,00 | KRW 20.100,00 | 51,75K |
| 2026-06-10 | KRW 20.950,00 | -1,18 % | KRW 20.650,00 | KRW 21.600,00 | KRW 20.400,00 | 405 |
| 2026-06-09 | KRW 21.200,00 | +8,66 % | KRW 19.300,00 | KRW 21.700,00 | KRW 19.300,00 | 86,79K |
| 2026-06-08 | KRW 19.510,00 | -9,88 % | KRW 20.300,00 | KRW 21.050,00 | KRW 19.500,00 | 89,52K |
| 2026-06-05 | KRW 21.650,00 | -2,91 % | KRW 21.550,00 | KRW 21.900,00 | KRW 20.850,00 | 51,51K |
| 2026-06-04 | KRW 22.300,00 | +6,19 % | KRW 21.000,00 | KRW 23.000,00 | KRW 20.900,00 | 76,82K |
| 2026-06-02 | KRW 21.000,00 | -4,55 % | KRW 22.000,00 | KRW 22.350,00 | KRW 20.400,00 | 87,34K |
| 2026-06-01 | KRW 22.000,00 | -0,23 % | KRW 22.000,00 | KRW 22.700,00 | KRW 21.000,00 | 146,95K |
| 2026-05-29 | KRW 22.050,00 | -3,92 % | KRW 22.950,00 | KRW 23.200,00 | KRW 21.500,00 | 74,35K |
| 2026-05-28 | KRW 22.950,00 | -1,50 % | KRW 23.300,00 | KRW 23.600,00 | KRW 22.100,00 | 80,74K |
| 2026-05-27 | KRW 23.300,00 | -5,28 % | KRW 24.600,00 | KRW 24.700,00 | KRW 23.050,00 | 88,00K |
| 2026-05-26 | KRW 24.600,00 | +0,61 % | KRW 24.750,00 | KRW 25.200,00 | KRW 24.500,00 | 71,57K |
| 2026-05-22 | KRW 24.450,00 | +2,73 % | KRW 24.300,00 | KRW 25.200,00 | KRW 24.000,00 | 82,50K |
| 2026-05-21 | KRW 23.800,00 | +3,70 % | KRW 23.150,00 | KRW 24.650,00 | KRW 23.150,00 | 74,72K |