WiTs Co., Ltd. 459100
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.010,00+40,00 (+1,01 %)
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 4.010,00 | +1,01 % | KRW 4.010,00 | KRW 4.020,00 | KRW 3.940,00 | 19,11K |
| 2026-10-01 | KRW 3.970,00 | -1,12 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.965,00 | 4,61K |
| 2026-09-30 | KRW 4.015,00 | +0,88 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.890,00 | 13,89K |
| 2026-09-29 | KRW 3.980,00 | 0,00 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.880,00 | 7,76K |
| 2026-09-28 | KRW 3.980,00 | +0,38 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.895,00 | 5,05K |
| 2026-09-23 | KRW 3.965,00 | -0,38 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.935,00 | 6,78K |
| 2026-09-22 | KRW 3.980,00 | +0,38 % | KRW 3.985,00 | KRW 4.040,00 | KRW 3.935,00 | 6,93K |
| 2026-09-21 | KRW 3.965,00 | -0,88 % | KRW 3.985,00 | KRW 4.040,00 | KRW 3.950,00 | 8,72K |
| 2026-09-18 | KRW 4.000,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.955,00 | 8,95K |
| 2026-09-17 | KRW 4.000,00 | 0,00 % | KRW 4.035,00 | KRW 4.040,00 | KRW 3.980,00 | 9,02K |
| 2026-09-16 | KRW 4.000,00 | 0,00 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.970,00 | 7,88K |
| 2026-09-15 | KRW 4.000,00 | -0,74 % | KRW 3.950,00 | KRW 4.085,00 | KRW 3.950,00 | 3,00K |
| 2026-09-14 | KRW 4.030,00 | +1,77 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.895,00 | 6,34K |
| 2026-09-11 | KRW 3.960,00 | -3,30 % | KRW 4.000,00 | KRW 4.085,00 | KRW 3.950,00 | 15,63K |
| 2026-09-10 | KRW 4.095,00 | 0,00 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.015,00 | 6,62K |
| 2026-09-09 | KRW 4.095,00 | +0,37 % | KRW 4.085,00 | KRW 4.155,00 | KRW 4.030,00 | 8,44K |
| 2026-09-08 | KRW 4.080,00 | +0,62 % | KRW 4.055,00 | KRW 4.105,00 | KRW 4.050,00 | 3,05K |
| 2026-09-07 | KRW 4.055,00 | +0,12 % | KRW 4.055,00 | KRW 4.150,00 | KRW 4.050,00 | 8,40K |
| 2026-09-04 | KRW 4.050,00 | -2,29 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.980,00 | 16,02K |
| 2026-09-03 | KRW 4.145,00 | -0,12 % | KRW 4.150,00 | KRW 4.175,00 | KRW 4.045,00 | 9,92K |
| 2026-09-02 | KRW 4.150,00 | -2,24 % | KRW 4.140,00 | KRW 4.245,00 | KRW 4.140,00 | 4,42K |
| 2026-09-01 | KRW 4.245,00 | 0,00 % | KRW 4.205,00 | KRW 4.245,00 | KRW 4.150,00 | 10,83K |
| 2026-08-31 | KRW 4.245,00 | -1,05 % | KRW 4.290,00 | KRW 4.370,00 | KRW 4.100,00 | 10,09K |
| 2026-08-28 | KRW 4.290,00 | +0,94 % | KRW 4.215,00 | KRW 4.295,00 | KRW 4.185,00 | 4,07K |
| 2026-08-27 | KRW 4.250,00 | -0,47 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.190,00 | 17,68K |
| 2026-08-26 | KRW 4.270,00 | -0,35 % | KRW 4.180,00 | KRW 4.310,00 | KRW 4.180,00 | 13,28K |
| 2026-08-25 | KRW 4.285,00 | -0,12 % | KRW 4.275,00 | KRW 4.290,00 | KRW 4.085,00 | 9,48K |
| 2026-08-24 | KRW 4.290,00 | -0,12 % | KRW 4.295,00 | KRW 4.335,00 | KRW 4.250,00 | 4,44K |
| 2026-08-21 | KRW 4.295,00 | -1,72 % | KRW 4.345,00 | KRW 4.375,00 | KRW 4.100,00 | 24,09K |
| 2026-08-20 | KRW 4.370,00 | +1,27 % | KRW 4.305,00 | KRW 4.390,00 | KRW 4.280,00 | 4,50K |
| 2026-08-19 | KRW 4.315,00 | -1,93 % | KRW 4.240,00 | KRW 4.375,00 | KRW 4.140,00 | 14,74K |
| 2026-08-18 | KRW 4.400,00 | -4,35 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.270,00 | 20,65K |
| 2026-08-14 | KRW 4.600,00 | -0,22 % | KRW 4.610,00 | KRW 4.685,00 | KRW 4.375,00 | 29,62K |
| 2026-08-13 | KRW 4.610,00 | +0,44 % | KRW 4.600,00 | KRW 4.620,00 | KRW 4.415,00 | 18,47K |
| 2026-08-12 | KRW 4.590,00 | +2,46 % | KRW 4.485,00 | KRW 4.610,00 | KRW 4.400,00 | 14,17K |
| 2026-08-11 | KRW 4.480,00 | +0,90 % | KRW 4.445,00 | KRW 4.490,00 | KRW 4.355,00 | 8,50K |
| 2026-08-10 | KRW 4.440,00 | +5,09 % | KRW 4.225,00 | KRW 4.440,00 | KRW 4.200,00 | 18,67K |
| 2026-08-07 | KRW 4.225,00 | +1,20 % | KRW 4.175,00 | KRW 4.225,00 | KRW 4.080,00 | 8,77K |
| 2026-08-06 | KRW 4.175,00 | -0,12 % | KRW 4.150,00 | KRW 4.200,00 | KRW 4.015,00 | 8,68K |
| 2026-08-05 | KRW 4.180,00 | +4,50 % | KRW 4.010,00 | KRW 4.235,00 | KRW 4.010,00 | 29,12K |
| 2026-08-04 | KRW 4.000,00 | +3,09 % | KRW 3.760,00 | KRW 4.020,00 | KRW 3.760,00 | 28,09K |
| 2026-08-03 | KRW 3.880,00 | +5,15 % | KRW 3.660,00 | KRW 3.935,00 | KRW 3.660,00 | 21,57K |
| 2026-07-31 | KRW 3.690,00 | +3,36 % | KRW 3.580,00 | KRW 3.730,00 | KRW 3.540,00 | 74,24K |
| 2026-07-30 | KRW 3.570,00 | +0,14 % | KRW 3.050,00 | KRW 3.640,00 | KRW 3.050,00 | 26,09K |
| 2026-07-29 | KRW 3.565,00 | -5,94 % | KRW 3.705,00 | KRW 3.900,00 | KRW 3.450,00 | 38,64K |
| 2026-07-28 | KRW 3.790,00 | -6,30 % | KRW 3.905,00 | KRW 4.020,00 | KRW 3.715,00 | 36,98K |
| 2026-07-27 | KRW 4.045,00 | +1,13 % | KRW 3.975,00 | KRW 4.105,00 | KRW 3.975,00 | 2,47K |
| 2026-07-24 | KRW 4.000,00 | -3,03 % | KRW 4.105,00 | KRW 4.125,00 | KRW 3.985,00 | 12,36K |
| 2026-07-23 | KRW 4.125,00 | +2,48 % | KRW 4.025,00 | KRW 4.170,00 | KRW 4.020,00 | 12,57K |
| 2026-07-22 | KRW 4.025,00 | +1,13 % | KRW 3.980,00 | KRW 4.085,00 | KRW 3.980,00 | 12,31K |
| 2026-07-21 | KRW 3.980,00 | +1,66 % | KRW 3.755,00 | KRW 4.000,00 | KRW 3.755,00 | 6,84K |
| 2026-07-20 | KRW 3.915,00 | -3,45 % | KRW 3.935,00 | KRW 4.045,00 | KRW 3.855,00 | 12,77K |
| 2026-07-16 | KRW 4.055,00 | -1,82 % | KRW 4.100,00 | KRW 4.130,00 | KRW 3.960,00 | 8,45K |
| 2026-07-15 | KRW 4.130,00 | +3,38 % | KRW 4.000,00 | KRW 4.150,00 | KRW 4.000,00 | 12,65K |
| 2026-07-14 | KRW 3.995,00 | -2,20 % | KRW 3.950,00 | KRW 4.080,00 | KRW 3.825,00 | 24,35K |
| 2026-07-13 | KRW 4.085,00 | -2,16 % | KRW 4.295,00 | KRW 4.310,00 | KRW 3.990,00 | 36,14K |
| 2026-07-10 | KRW 4.175,00 | +1,21 % | KRW 4.125,00 | KRW 4.330,00 | KRW 4.125,00 | 31,53K |
| 2026-07-09 | KRW 4.125,00 | -0,48 % | KRW 4.020,00 | KRW 4.245,00 | KRW 3.980,00 | 14,28K |
| 2026-07-08 | KRW 4.145,00 | -1,31 % | KRW 4.170,00 | KRW 4.400,00 | KRW 3.995,00 | 26,76K |
| 2026-07-07 | KRW 4.200,00 | -1,98 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.160,00 | 8,48K |
| 2026-07-06 | KRW 4.285,00 | -0,12 % | KRW 4.290,00 | KRW 4.380,00 | KRW 4.155,00 | 16,12K |
| 2026-07-03 | KRW 4.290,00 | -1,04 % | KRW 4.280,00 | KRW 4.365,00 | KRW 4.020,00 | 23,62K |
| 2026-07-02 | KRW 4.335,00 | -4,20 % | KRW 4.500,00 | KRW 4.575,00 | KRW 4.215,00 | 22,90K |
| 2026-07-01 | KRW 4.525,00 | +0,44 % | KRW 4.505,00 | KRW 4.635,00 | KRW 4.425,00 | 30,20K |
| 2026-06-30 | KRW 4.505,00 | -0,55 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.430,00 | 21,60K |
| 2026-06-29 | KRW 4.530,00 | +7,86 % | KRW 4.130,00 | KRW 4.540,00 | KRW 4.130,00 | 14,21K |
| 2026-06-26 | KRW 4.200,00 | -6,15 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.065,00 | 52,81K |
| 2026-06-25 | KRW 4.475,00 | -2,72 % | KRW 4.575,00 | KRW 4.640,00 | KRW 4.470,00 | 21,91K |
| 2026-06-24 | KRW 4.600,00 | +1,77 % | KRW 4.500,00 | KRW 4.680,00 | KRW 4.400,00 | 33,03K |
| 2026-06-23 | KRW 4.520,00 | -7,57 % | KRW 4.850,00 | KRW 4.880,00 | KRW 4.520,00 | 49,85K |
| 2026-06-22 | KRW 4.890,00 | -0,81 % | KRW 4.760,00 | KRW 5.100,00 | KRW 4.750,00 | 36,34K |
| 2026-06-19 | KRW 4.930,00 | -2,38 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.755,00 | 54,89K |
| 2026-06-18 | KRW 5.050,00 | -4,90 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.040,00 | 23,09K |
| 2026-06-17 | KRW 5.310,00 | -0,19 % | KRW 5.320,00 | KRW 5.420,00 | KRW 5.150,00 | 20,91K |
| 2026-06-16 | KRW 5.320,00 | -0,37 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.250,00 | 27,82K |
| 2026-06-15 | KRW 5.340,00 | +0,56 % | KRW 5.350,00 | KRW 5.690,00 | KRW 5.340,00 | 22,59K |
| 2026-06-12 | KRW 5.310,00 | +2,12 % | KRW 5.320,00 | KRW 5.440,00 | KRW 5.000,00 | 72,60K |
| 2026-06-11 | KRW 5.200,00 | +4,84 % | KRW 4.965,00 | KRW 5.240,00 | KRW 4.785,00 | 33,25K |
| 2026-06-10 | KRW 4.960,00 | -0,20 % | KRW 4.835,00 | KRW 5.180,00 | KRW 4.805,00 | 28,94K |
| 2026-06-09 | KRW 4.970,00 | +4,85 % | KRW 4.725,00 | KRW 5.050,00 | KRW 4.720,00 | 50,21K |
| 2026-06-08 | KRW 4.740,00 | -6,51 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.665,00 | 99,57K |
| 2026-06-05 | KRW 5.070,00 | -3,06 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.945,00 | 72,23K |
| 2026-06-04 | KRW 5.230,00 | -2,43 % | KRW 5.220,00 | KRW 5.520,00 | KRW 5.200,00 | 57,28K |
| 2026-06-02 | KRW 5.360,00 | -6,46 % | KRW 5.610,00 | KRW 5.710,00 | KRW 5.200,00 | 85,35K |
| 2026-06-01 | KRW 5.730,00 | -4,34 % | KRW 5.990,00 | KRW 6.070,00 | KRW 5.600,00 | 120,58K |
| 2026-05-29 | KRW 5.990,00 | -5,82 % | KRW 6.420,00 | KRW 6.420,00 | KRW 5.830,00 | 94,36K |
| 2026-05-28 | KRW 6.360,00 | -0,16 % | KRW 6.370,00 | KRW 6.380,00 | KRW 5.930,00 | 66,44K |
| 2026-05-27 | KRW 6.370,00 | -7,55 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.210,00 | 129,62K |
| 2026-05-26 | KRW 6.890,00 | -1,15 % | KRW 7.150,00 | KRW 7.160,00 | KRW 6.690,00 | 121,01K |
| 2026-05-22 | KRW 6.970,00 | +15,21 % | KRW 6.020,00 | KRW 6.990,00 | KRW 5.930,00 | 197,54K |