Wonik Corporation 032940
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 9.330,00+310,00 (+%3,44)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.330,00 | +%3,44 | KRW 9.040,00 | KRW 9.430,00 | KRW 8.960,00 | 356,37K |
| 2026-10-01 | KRW 9.020,00 | +%1,23 | KRW 8.910,00 | KRW 9.050,00 | KRW 8.800,00 | 184,83K |
| 2026-09-30 | KRW 8.910,00 | +%0,68 | KRW 8.850,00 | KRW 9.070,00 | KRW 8.810,00 | 179,66K |
| 2026-09-29 | KRW 8.850,00 | -%0,56 | KRW 8.910,00 | KRW 9.070,00 | KRW 8.720,00 |
| 244,47K |
| 2026-09-28 | KRW 8.900,00 | -%4,30 | KRW 9.300,00 | KRW 9.310,00 | KRW 8.885,00 | 307,30K |
| 2026-09-23 | KRW 9.300,00 | -%0,11 | KRW 9.500,00 | KRW 10.050,00 | KRW 9.110,00 | 919,64K |
| 2026-09-22 | KRW 9.310,00 | -%1,48 | KRW 9.550,00 | KRW 9.690,00 | KRW 9.100,00 | 343,66K |
| 2026-09-21 | KRW 9.450,00 | -%1,66 | KRW 9.720,00 | KRW 9.980,00 | KRW 9.400,00 | 491,65K |
| 2026-09-18 | KRW 9.610,00 | -%2,73 | KRW 10.010,00 | KRW 10.150,00 | KRW 9.520,00 | 544,26K |
| 2026-09-17 | KRW 9.880,00 | -%3,04 | KRW 10.230,00 | KRW 10.340,00 | KRW 9.800,00 | 702,60K |
| 2026-09-16 | KRW 10.190,00 | +%5,38 | KRW 9.760,00 | KRW 10.940,00 | KRW 9.650,00 | 4,52M |
| 2026-09-15 | KRW 9.670,00 | +%2,11 | KRW 9.330,00 | KRW 10.650,00 | KRW 9.280,00 | 3,90M |
| 2026-09-14 | KRW 9.470,00 | -%1,35 | KRW 9.420,00 | KRW 10.360,00 | KRW 9.210,00 | 1,73M |
| 2026-09-11 | KRW 9.600,00 | -%8,57 | KRW 10.030,00 | KRW 11.000,00 | KRW 9.570,00 | 2,20M |
| 2026-09-10 | KRW 10.500,00 | +%2,94 | KRW 10.400,00 | KRW 11.600,00 | KRW 10.090,00 | 11,97M |
| 2026-09-09 | KRW 10.200,00 | +%1,80 | KRW 10.180,00 | KRW 10.450,00 | KRW 9.990,00 | 800,18K |
| 2026-09-08 | KRW 10.020,00 | +%1,31 | KRW 9.900,00 | KRW 10.270,00 | KRW 9.900,00 | 662,87K |
| 2026-09-07 | KRW 9.890,00 | -%1,59 | KRW 10.030,00 | KRW 10.030,00 | KRW 9.600,00 | 877,74K |
| 2026-09-04 | KRW 10.050,00 | +%17,13 | KRW 8.760,00 | KRW 11.060,00 | KRW 8.590,00 | 14,69M |
| 2026-09-03 | KRW 8.580,00 | +%18,84 | KRW 7.260,00 | KRW 9.380,00 | KRW 6.900,00 | 14,74M |
| 2026-09-02 | KRW 7.220,00 | -%5,00 | KRW 7.460,00 | KRW 7.830,00 | KRW 7.090,00 | 773,69K |
| 2026-09-01 | KRW 7.600,00 | -%5,00 | KRW 8.100,00 | KRW 8.700,00 | KRW 7.550,00 | 5,30M |
| 2026-08-31 | KRW 8.000,00 | +%19,40 | KRW 6.650,00 | KRW 8.440,00 | KRW 6.220,00 | 10,03M |
| 2026-08-28 | KRW 6.700,00 | +%9,66 | KRW 6.180,00 | KRW 7.900,00 | KRW 5.900,00 | 2,82M |
| 2026-08-27 | KRW 6.110,00 | +%1,33 | KRW 6.000,00 | KRW 6.120,00 | KRW 5.920,00 | 69,27K |
| 2026-08-26 | KRW 6.030,00 | +%2,20 | KRW 5.900,00 | KRW 6.070,00 | KRW 5.810,00 | 28,76K |
| 2026-08-25 | KRW 5.900,00 | +%4,61 | KRW 5.750,00 | KRW 5.960,00 | KRW 5.510,00 | 22,64K |
| 2026-08-24 | KRW 5.640,00 | -%2,25 | KRW 6.070,00 | KRW 6.070,00 | KRW 5.570,00 | 44,21K |
| 2026-08-21 | KRW 5.770,00 | -%4,31 | KRW 6.000,00 | KRW 6.000,00 | KRW 5.700,00 | 49,67K |
| 2026-08-20 | KRW 6.030,00 | +%2,90 | KRW 5.920,00 | KRW 6.200,00 | KRW 5.920,00 | 46,54K |
| 2026-08-19 | KRW 5.860,00 | -%3,78 | KRW 6.090,00 | KRW 6.190,00 | KRW 5.640,00 | 55,88K |
| 2026-08-18 | KRW 6.090,00 | -%2,56 | KRW 6.400,00 | KRW 6.420,00 | KRW 6.090,00 | 66,03K |
| 2026-08-14 | KRW 6.250,00 | +%1,79 | KRW 6.200,00 | KRW 6.400,00 | KRW 6.040,00 | 64,22K |
| 2026-08-13 | KRW 6.140,00 | -%2,85 | KRW 6.330,00 | KRW 6.420,00 | KRW 6.100,00 | 68,48K |
| 2026-08-12 | KRW 6.320,00 | +%2,43 | KRW 6.180,00 | KRW 6.340,00 | KRW 6.090,00 | 59,88K |
| 2026-08-11 | KRW 6.170,00 | +%2,66 | KRW 6.000,00 | KRW 6.300,00 | KRW 5.830,00 | 83,70K |
| 2026-08-10 | KRW 6.010,00 | +%5,25 | KRW 5.710,00 | KRW 6.030,00 | KRW 5.710,00 | 60,03K |
| 2026-08-07 | KRW 5.710,00 | -%1,55 | KRW 5.850,00 | KRW 6.040,00 | KRW 5.570,00 | 31,71K |
| 2026-08-06 | KRW 5.800,00 | -%3,65 | KRW 6.000,00 | KRW 6.070,00 | KRW 5.770,00 | 52,59K |
| 2026-08-05 | KRW 6.020,00 | +%3,08 | KRW 6.000,00 | KRW 6.100,00 | KRW 5.870,00 | 151,67K |
| 2026-08-04 | KRW 5.840,00 | +%4,29 | KRW 5.580,00 | KRW 5.900,00 | KRW 5.400,00 | 189,88K |
| 2026-08-03 | KRW 5.600,00 | +%6,06 | KRW 5.280,00 | KRW 6.450,00 | KRW 5.110,00 | 1,16M |
| 2026-07-31 | KRW 5.280,00 | +%17,86 | KRW 4.700,00 | KRW 5.280,00 | KRW 4.700,00 | 151,18K |
| 2026-07-30 | KRW 4.480,00 | +%0,22 | KRW 4.215,00 | KRW 4.700,00 | KRW 4.215,00 | 47,92K |
| 2026-07-29 | KRW 4.470,00 | -%8,21 | KRW 4.825,00 | KRW 5.110,00 | KRW 4.300,00 | 167,38K |
| 2026-07-28 | KRW 4.870,00 | -%9,48 | KRW 5.340,00 | KRW 5.340,00 | KRW 4.835,00 | 137,51K |
| 2026-07-27 | KRW 5.380,00 | +%0,94 | KRW 5.410,00 | KRW 5.560,00 | KRW 5.300,00 | 41,34K |
| 2026-07-24 | KRW 5.330,00 | -%6,98 | KRW 5.710,00 | KRW 5.710,00 | KRW 5.300,00 | 49,53K |
| 2026-07-23 | KRW 5.730,00 | +%5,33 | KRW 5.500,00 | KRW 5.890,00 | KRW 5.460,00 | 67,69K |
| 2026-07-22 | KRW 5.440,00 | +%1,87 | KRW 5.590,00 | KRW 5.890,00 | KRW 5.440,00 | 90,05K |
| 2026-07-21 | KRW 5.340,00 | +%0,75 | KRW 5.280,00 | KRW 5.530,00 | KRW 5.190,00 | 86,77K |
| 2026-07-20 | KRW 5.300,00 | -%11,07 | KRW 5.660,00 | KRW 5.700,00 | KRW 5.270,00 | 89,52K |
| 2026-07-16 | KRW 5.960,00 | +%2,76 | KRW 5.770,00 | KRW 5.960,00 | KRW 5.420,00 | 67,75K |
| 2026-07-15 | KRW 5.800,00 | +%7,21 | KRW 5.530,00 | KRW 5.990,00 | KRW 5.530,00 | 148,51K |
| 2026-07-14 | KRW 5.410,00 | -%4,08 | KRW 5.520,00 | KRW 5.720,00 | KRW 5.180,00 | 156,83K |
| 2026-07-13 | KRW 5.640,00 | -%4,89 | KRW 5.940,00 | KRW 6.120,00 | KRW 5.550,00 | 73,82K |
| 2026-07-10 | KRW 5.930,00 | +%11,68 | KRW 5.310,00 | KRW 6.080,00 | KRW 5.310,00 | 176,70K |
| 2026-07-09 | KRW 5.310,00 | +%0,38 | KRW 5.260,00 | KRW 5.620,00 | KRW 5.200,00 | 93,16K |
| 2026-07-08 | KRW 5.290,00 | -%7,52 | KRW 5.680,00 | KRW 5.760,00 | KRW 5.290,00 | 112,20K |
| 2026-07-07 | KRW 5.720,00 | -%6,08 | KRW 5.910,00 | KRW 6.250,00 | KRW 5.480,00 | 122,94K |
| 2026-07-06 | KRW 6.090,00 | -%0,16 | KRW 6.110,00 | KRW 6.180,00 | KRW 5.810,00 | 86,96K |
| 2026-07-03 | KRW 6.100,00 | +%6,27 | KRW 5.750,00 | KRW 6.180,00 | KRW 5.530,00 | 103,84K |
| 2026-07-02 | KRW 5.740,00 | -%7,72 | KRW 6.220,00 | KRW 6.220,00 | KRW 5.740,00 | 135,19K |
| 2026-07-01 | KRW 6.220,00 | +%0,97 | KRW 6.160,00 | KRW 6.640,00 | KRW 6.160,00 | 93,76K |
| 2026-06-30 | KRW 6.160,00 | -%2,99 | KRW 6.480,00 | KRW 6.560,00 | KRW 6.110,00 | 107,26K |
| 2026-06-29 | KRW 6.350,00 | +%5,66 | KRW 6.000,00 | KRW 6.500,00 | KRW 6.000,00 | 115,71K |
| 2026-06-26 | KRW 6.010,00 | -%4,91 | KRW 6.320,00 | KRW 6.400,00 | KRW 5.850,00 | 105,60K |
| 2026-06-25 | KRW 6.320,00 | -%4,24 | KRW 6.660,00 | KRW 6.880,00 | KRW 6.320,00 | 91,41K |
| 2026-06-24 | KRW 6.600,00 | +%1,07 | KRW 6.470,00 | KRW 6.930,00 | KRW 6.470,00 | 93,27K |
| 2026-06-23 | KRW 6.530,00 | -%8,67 | KRW 7.200,00 | KRW 7.200,00 | KRW 6.530,00 | 139,86K |
| 2026-06-22 | KRW 7.150,00 | -%0,28 | KRW 7.110,00 | KRW 7.320,00 | KRW 6.970,00 | 82,66K |
| 2026-06-19 | KRW 7.170,00 | -%5,91 | KRW 7.630,00 | KRW 7.700,00 | KRW 6.950,00 | 156,57K |
| 2026-06-18 | KRW 7.620,00 | -%1,80 | KRW 7.620,00 | KRW 7.780,00 | KRW 7.400,00 | 124,73K |
| 2026-06-17 | KRW 7.760,00 | -%0,39 | KRW 7.790,00 | KRW 8.670,00 | KRW 7.600,00 | 275,97K |
| 2026-06-16 | KRW 7.790,00 | -%9,52 | KRW 8.610,00 | KRW 8.610,00 | KRW 7.750,00 | 259,47K |
| 2026-06-15 | KRW 8.610,00 | +%2,14 | KRW 8.520,00 | KRW 9.300,00 | KRW 8.440,00 | 401,64K |
| 2026-06-12 | KRW 8.430,00 | +%17,08 | KRW 7.720,00 | KRW 9.360,00 | KRW 7.640,00 | 1,63M |
| 2026-06-11 | KRW 7.200,00 | +%8,43 | KRW 6.570,00 | KRW 7.390,00 | KRW 6.410,00 | 202,49K |
| 2026-06-10 | KRW 6.640,00 | -%4,73 | KRW 6.910,00 | KRW 7.010,00 | KRW 6.480,00 | 65,20K |
| 2026-06-09 | KRW 6.970,00 | +%10,99 | KRW 6.280,00 | KRW 7.110,00 | KRW 6.280,00 | 138,55K |
| 2026-06-08 | KRW 6.280,00 | -%8,85 | KRW 6.470,00 | KRW 6.520,00 | KRW 6.100,00 | 116,36K |
| 2026-06-05 | KRW 6.890,00 | -%7,27 | KRW 7.210,00 | KRW 7.270,00 | KRW 6.780,00 | 102,84K |
| 2026-06-04 | KRW 7.430,00 | +%5,54 | KRW 7.040,00 | KRW 8.180,00 | KRW 7.000,00 | 269,80K |
| 2026-06-02 | KRW 7.040,00 | -%6,13 | KRW 7.500,00 | KRW 7.550,00 | KRW 6.780,00 | 158,39K |
| 2026-06-01 | KRW 7.500,00 | +%1,49 | KRW 7.390,00 | KRW 7.690,00 | KRW 7.080,00 | 149,56K |
| 2026-05-29 | KRW 7.390,00 | -%6,46 | KRW 8.030,00 | KRW 8.100,00 | KRW 7.390,00 | 117,51K |
| 2026-05-28 | KRW 7.900,00 | -%1,37 | KRW 8.010,00 | KRW 8.220,00 | KRW 7.710,00 | 137,83K |
| 2026-05-27 | KRW 8.010,00 | -%7,72 | KRW 8.680,00 | KRW 8.770,00 | KRW 8.000,00 | 121,80K |
| 2026-05-26 | KRW 8.680,00 | +%7,03 | KRW 8.390,00 | KRW 8.970,00 | KRW 8.310,00 | 213,44K |
| 2026-05-22 | KRW 8.110,00 | -%0,73 | KRW 8.360,00 | KRW 8.400,00 | KRW 8.100,00 | 97,11K |