Winners Elec Co. Ltd. 479960
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.330,00-60,00 (-0,94 %)
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 6.350,00 | -0,63 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.100,00 | 9,36K |
| 2026-10-01 | KRW 6.390,00 | +5,62 % | KRW 6.010,00 | KRW 6.390,00 | KRW 6.010,00 | 9,43K |
| 2026-09-30 | KRW 6.050,00 | -0,33 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.970,00 | 7,27K |
| 2026-09-29 | KRW 6.070,00 | -0,16 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.800,00 | 11,47K |
| 2026-09-28 | KRW 6.080,00 | +1,00 % | KRW 6.020,00 | KRW 6.080,00 | KRW 5.940,00 | 3,47K |
| 2026-09-23 | KRW 6.020,00 | -0,17 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.960,00 | 1,36K |
| 2026-09-22 | KRW 6.030,00 | -0,82 % | KRW 6.080,00 | KRW 6.150,00 | KRW 5.960,00 | 8,05K |
| 2026-09-21 | KRW 6.080,00 | 0,00 % | KRW 6.030,00 | KRW 6.110,00 | KRW 6.000,00 | 3,67K |
| 2026-09-18 | KRW 6.080,00 | +1,00 % | KRW 5.990,00 | KRW 6.100,00 | KRW 5.960,00 | 3,05K |
| 2026-09-17 | KRW 6.020,00 | +0,84 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.920,00 | 1,45K |
| 2026-09-16 | KRW 5.970,00 | -3,08 % | KRW 6.100,00 | KRW 6.160,00 | KRW 5.940,00 | 4,83K |
| 2026-09-15 | KRW 6.160,00 | +0,16 % | KRW 5.990,00 | KRW 6.200,00 | KRW 5.950,00 | 4,89K |
| 2026-09-14 | KRW 6.150,00 | -1,60 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.070,00 | 2,34K |
| 2026-09-11 | KRW 6.250,00 | +0,16 % | KRW 6.140,00 | KRW 6.270,00 | KRW 6.130,00 | 3,52K |
| 2026-09-10 | KRW 6.240,00 | +1,46 % | KRW 6.250,00 | KRW 6.290,00 | KRW 6.100,00 | 1,59K |
| 2026-09-09 | KRW 6.150,00 | +1,15 % | KRW 6.100,00 | KRW 6.280,00 | KRW 6.090,00 | 2,87K |
| 2026-09-08 | KRW 6.080,00 | +1,16 % | KRW 6.020,00 | KRW 6.530,00 | KRW 5.710,00 | 13,52K |
| 2026-09-07 | KRW 6.010,00 | -1,48 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.910,00 | 5,11K |
| 2026-09-04 | KRW 6.100,00 | +1,67 % | KRW 6.010,00 | KRW 6.100,00 | KRW 5.900,00 | 3,45K |
| 2026-09-03 | KRW 6.000,00 | 0,00 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.800,00 | 3,03K |
| 2026-09-02 | KRW 6.000,00 | -1,32 % | KRW 5.920,00 | KRW 6.070,00 | KRW 5.850,00 | 2,88K |
| 2026-09-01 | KRW 6.080,00 | -0,33 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.930,00 | 3,50K |
| 2026-08-31 | KRW 6.100,00 | +1,16 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.890,00 | 4,67K |
| 2026-08-28 | KRW 6.030,00 | +1,17 % | KRW 5.880,00 | KRW 6.040,00 | KRW 5.790,00 | 15,00K |
| 2026-08-27 | KRW 5.960,00 | -1,00 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.810,00 | 6,41K |
| 2026-08-26 | KRW 6.020,00 | +1,18 % | KRW 5.830,00 | KRW 6.030,00 | KRW 5.800,00 | 1,74K |
| 2026-08-25 | KRW 5.950,00 | +1,54 % | KRW 5.740,00 | KRW 5.960,00 | KRW 5.580,00 | 4,58K |
| 2026-08-24 | KRW 5.860,00 | -2,50 % | KRW 6.010,00 | KRW 6.040,00 | KRW 5.620,00 | 8,99K |
| 2026-08-21 | KRW 6.010,00 | -6,68 % | KRW 6.290,00 | KRW 6.440,00 | KRW 5.900,00 | 8,07K |
| 2026-08-20 | KRW 6.440,00 | -0,92 % | KRW 6.500,00 | KRW 6.560,00 | KRW 6.160,00 | 6,84K |
| 2026-08-19 | KRW 6.500,00 | -0,76 % | KRW 6.500,00 | KRW 6.550,00 | KRW 6.370,00 | 2,09K |
| 2026-08-18 | KRW 6.550,00 | -0,30 % | KRW 6.510,00 | KRW 6.700,00 | KRW 6.410,00 | 5,21K |
| 2026-08-14 | KRW 6.570,00 | +1,08 % | KRW 6.450,00 | KRW 6.580,00 | KRW 6.450,00 | 4,82K |
| 2026-08-13 | KRW 6.500,00 | +1,09 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.410,00 | 11,63K |
| 2026-08-12 | KRW 6.430,00 | +2,06 % | KRW 6.320,00 | KRW 6.430,00 | KRW 6.220,00 | 7,82K |
| 2026-08-11 | KRW 6.300,00 | +3,28 % | KRW 6.100,00 | KRW 6.310,00 | KRW 6.050,00 | 10,30K |
| 2026-08-10 | KRW 6.100,00 | +1,67 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.800,00 | 17,30K |
| 2026-08-07 | KRW 6.000,00 | +5,82 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.620,00 | 14,56K |
| 2026-08-06 | KRW 5.670,00 | -0,53 % | KRW 5.660,00 | KRW 5.740,00 | KRW 5.460,00 | 7,47K |
| 2026-08-05 | KRW 5.700,00 | +2,33 % | KRW 5.540,00 | KRW 5.710,00 | KRW 5.540,00 | 4,54K |
| 2026-08-04 | KRW 5.570,00 | +3,15 % | KRW 5.290,00 | KRW 5.570,00 | KRW 5.290,00 | 9,56K |
| 2026-08-03 | KRW 5.400,00 | +0,93 % | KRW 5.360,00 | KRW 5.500,00 | KRW 5.270,00 | 4,54K |
| 2026-07-31 | KRW 5.350,00 | +11,00 % | KRW 4.920,00 | KRW 5.420,00 | KRW 4.920,00 | 10,90K |
| 2026-07-30 | KRW 4.820,00 | -4,17 % | KRW 4.510,00 | KRW 5.110,00 | KRW 4.510,00 | 36,75K |
| 2026-07-29 | KRW 5.030,00 | -9,69 % | KRW 5.500,00 | KRW 5.630,00 | KRW 4.860,00 | 24,54K |
| 2026-07-28 | KRW 5.570,00 | -8,54 % | KRW 5.910,00 | KRW 6.090,00 | KRW 5.550,00 | 5,95K |
| 2026-07-27 | KRW 6.090,00 | -0,16 % | KRW 6.100,00 | KRW 6.200,00 | KRW 6.040,00 | 2,30K |
| 2026-07-24 | KRW 6.100,00 | -1,77 % | KRW 6.200,00 | KRW 6.250,00 | KRW 6.100,00 | 4,48K |
| 2026-07-23 | KRW 6.210,00 | +1,64 % | KRW 6.110,00 | KRW 6.240,00 | KRW 6.030,00 | 2,32K |
| 2026-07-22 | KRW 6.110,00 | +1,50 % | KRW 5.830,00 | KRW 6.150,00 | KRW 5.830,00 | 8,18K |
| 2026-07-21 | KRW 6.020,00 | +1,18 % | KRW 5.820,00 | KRW 6.040,00 | KRW 5.820,00 | 1,57K |
| 2026-07-20 | KRW 5.950,00 | -6,89 % | KRW 6.230,00 | KRW 6.260,00 | KRW 5.900,00 | 6,25K |
| 2026-07-16 | KRW 6.390,00 | -0,16 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.240,00 | 2,62K |
| 2026-07-15 | KRW 6.400,00 | +2,89 % | KRW 6.220,00 | KRW 6.420,00 | KRW 6.220,00 | 5,70K |
| 2026-07-14 | KRW 6.220,00 | -2,66 % | KRW 6.040,00 | KRW 6.280,00 | KRW 6.020,00 | 53,51K |
| 2026-07-13 | KRW 6.390,00 | -1,39 % | KRW 6.390,00 | KRW 8.410,00 | KRW 6.240,00 | 24,23K |
| 2026-07-10 | KRW 6.480,00 | +5,02 % | KRW 6.120,00 | KRW 6.600,00 | KRW 6.120,00 | 4,41K |
| 2026-07-09 | KRW 6.170,00 | -1,59 % | KRW 5.990,00 | KRW 6.400,00 | KRW 5.990,00 | 7,87K |
| 2026-07-08 | KRW 6.270,00 | -3,39 % | KRW 6.490,00 | KRW 6.590,00 | KRW 6.150,00 | 7,10K |
| 2026-07-07 | KRW 6.490,00 | -2,41 % | KRW 6.330,00 | KRW 6.720,00 | KRW 6.330,00 | 6,79K |
| 2026-07-06 | KRW 6.650,00 | +0,76 % | KRW 6.610,00 | KRW 6.690,00 | KRW 6.500,00 | 3,78K |
| 2026-07-03 | KRW 6.600,00 | +2,96 % | KRW 6.360,00 | KRW 6.600,00 | KRW 6.150,00 | 5,03K |
| 2026-07-02 | KRW 6.410,00 | -3,90 % | KRW 6.670,00 | KRW 6.690,00 | KRW 6.360,00 | 5,62K |
| 2026-07-01 | KRW 6.670,00 | +4,22 % | KRW 6.400,00 | KRW 6.720,00 | KRW 6.330,00 | 7,26K |
| 2026-06-30 | KRW 6.400,00 | -2,29 % | KRW 6.290,00 | KRW 6.510,00 | KRW 6.200,00 | 7,75K |
| 2026-06-29 | KRW 6.550,00 | +14,91 % | KRW 5.460,00 | KRW 6.550,00 | KRW 5.460,00 | 16,63K |
| 2026-06-26 | KRW 5.700,00 | -8,80 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.580,00 | 19,99K |
| 2026-06-25 | KRW 6.250,00 | -2,65 % | KRW 6.370,00 | KRW 6.490,00 | KRW 6.100,00 | 21,21K |
| 2026-06-24 | KRW 6.420,00 | -3,02 % | KRW 6.570,00 | KRW 6.680,00 | KRW 6.300,00 | 16,30K |
| 2026-06-23 | KRW 6.620,00 | -5,83 % | KRW 6.980,00 | KRW 7.030,00 | KRW 6.500,00 | 21,52K |
| 2026-06-22 | KRW 7.030,00 | -3,30 % | KRW 7.220,00 | KRW 7.280,00 | KRW 6.830,00 | 10,95K |
| 2026-06-19 | KRW 7.270,00 | -2,81 % | KRW 7.480,00 | KRW 7.490,00 | KRW 7.050,00 | 20,49K |
| 2026-06-18 | KRW 7.480,00 | -4,23 % | KRW 7.810,00 | KRW 7.820,00 | KRW 7.390,00 | 12,80K |
| 2026-06-17 | KRW 7.810,00 | +1,56 % | KRW 7.700,00 | KRW 7.870,00 | KRW 7.540,00 | 11,26K |
| 2026-06-16 | KRW 7.690,00 | -0,65 % | KRW 7.740,00 | KRW 7.880,00 | KRW 7.640,00 | 7,44K |
| 2026-06-15 | KRW 7.740,00 | +0,13 % | KRW 7.740,00 | KRW 8.330,00 | KRW 7.630,00 | 16,70K |
| 2026-06-12 | KRW 7.730,00 | +5,17 % | KRW 7.370,00 | KRW 7.900,00 | KRW 7.370,00 | 16,03K |
| 2026-06-11 | KRW 7.350,00 | +0,68 % | KRW 7.300,00 | KRW 7.420,00 | KRW 7.080,00 | 8,26K |
| 2026-06-10 | KRW 7.300,00 | -0,82 % | KRW 7.350,00 | KRW 7.430,00 | KRW 7.050,00 | 10,74K |
| 2026-06-09 | KRW 7.360,00 | +5,60 % | KRW 6.910,00 | KRW 7.480,00 | KRW 6.910,00 | 18,45K |
| 2026-06-08 | KRW 6.970,00 | -8,89 % | KRW 7.100,00 | KRW 7.510,00 | KRW 6.970,00 | 25,85K |
| 2026-06-05 | KRW 7.650,00 | -1,67 % | KRW 7.510,00 | KRW 7.780,00 | KRW 7.450,00 | 20,34K |
| 2026-06-04 | KRW 7.780,00 | +1,17 % | KRW 7.440,00 | KRW 8.040,00 | KRW 7.440,00 | 16,21K |
| 2026-06-02 | KRW 7.690,00 | -5,88 % | KRW 8.100,00 | KRW 8.160,00 | KRW 7.520,00 | 33,49K |
| 2026-06-01 | KRW 8.170,00 | -4,67 % | KRW 8.420,00 | KRW 8.530,00 | KRW 8.100,00 | 41,46K |
| 2026-05-29 | KRW 8.570,00 | -4,46 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.500,00 | 29,50K |
| 2026-05-28 | KRW 8.970,00 | -3,44 % | KRW 9.320,00 | KRW 9.320,00 | KRW 8.640,00 | 46,10K |
| 2026-05-27 | KRW 9.290,00 | -5,30 % | KRW 9.820,00 | KRW 9.870,00 | KRW 9.080,00 | 36,99K |
| 2026-05-26 | KRW 9.810,00 | -5,03 % | KRW 10.390,00 | KRW 10.440,00 | KRW 9.740,00 | 68,81K |
| 2026-05-22 | KRW 10.330,00 | +3,51 % | KRW 10.100,00 | KRW 10.380,00 | KRW 10.100,00 | 24,65K |