WiSoL Co., Ltd. 122990
KRX · Güney Kore · Elektronik Teknoloji
KRW 6.670,00-10,00 (-%0,15)
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 6.670,00 | -%0,15 | KRW 6.760,00 | KRW 6.850,00 | KRW 6.660,00 | 82,72K |
| 2026-10-01 | KRW 6.680,00 | +%0,60 | KRW 6.710,00 | KRW 6.720,00 | KRW 6.590,00 | 57,86K |
| 2026-09-30 | KRW 6.640,00 | -%1,19 | KRW 6.650,00 | KRW 6.770,00 | KRW 6.630,00 | 56,09K |
| 2026-09-29 | KRW 6.720,00 | +%1,51 | KRW 6.560,00 | KRW 6.720,00 | KRW 6.560,00 | 54,11K |
| 2026-09-28 | KRW 6.620,00 | +%1,07 | KRW 6.610,00 | KRW 6.680,00 | KRW 6.520,00 | 45,06K |
| 2026-09-23 | KRW 6.550,00 | +%0,61 | KRW 6.510,00 | KRW 6.620,00 | KRW 6.510,00 | 28,50K |
| 2026-09-22 | KRW 6.510,00 | %0,00 | KRW 6.510,00 | KRW 6.640,00 | KRW 6.500,00 | 38,10K |
| 2026-09-21 | KRW 6.510,00 | -%0,91 | KRW 6.570,00 | KRW 6.620,00 | KRW 6.480,00 | 64,89K |
| 2026-09-18 | KRW 6.570,00 | -%4,64 | KRW 6.950,00 | KRW 6.950,00 | KRW 6.570,00 | 139,82K |
| 2026-09-17 | KRW 6.890,00 | +%0,15 | KRW 6.830,00 | KRW 6.970,00 | KRW 6.800,00 | 132,55K |
| 2026-09-16 | KRW 6.880,00 | +%1,93 | KRW 6.730,00 | KRW 6.890,00 | KRW 6.590,00 | 78,23K |
| 2026-09-15 | KRW 6.750,00 | +%1,05 | KRW 6.620,00 | KRW 6.860,00 | KRW 6.580,00 | 104,45K |
| 2026-09-14 | KRW 6.680,00 | +%1,37 | KRW 6.450,00 | KRW 6.680,00 | KRW 6.420,00 | 75,57K |
| 2026-09-11 | KRW 6.590,00 | -%1,79 | KRW 6.710,00 | KRW 6.800,00 | KRW 6.480,00 | 224,63K |
| 2026-09-10 | KRW 6.710,00 | +%3,07 | KRW 6.510,00 | KRW 6.750,00 | KRW 6.470,00 | 79,60K |
| 2026-09-09 | KRW 6.510,00 | +%3,33 | KRW 6.240,00 | KRW 6.590,00 | KRW 6.240,00 | 97,03K |
| 2026-09-08 | KRW 6.300,00 | +%1,12 | KRW 6.240,00 | KRW 6.350,00 | KRW 6.210,00 | 43,72K |
| 2026-09-07 | KRW 6.230,00 | -%0,16 | KRW 6.250,00 | KRW 6.310,00 | KRW 6.200,00 | 34,19K |
| 2026-09-04 | KRW 6.240,00 | +%1,63 | KRW 6.140,00 | KRW 6.250,00 | KRW 6.140,00 | 33,73K |
| 2026-09-03 | KRW 6.140,00 | -%0,32 | KRW 6.160,00 | KRW 6.300,00 | KRW 6.110,00 | 40,03K |
| 2026-09-02 | KRW 6.160,00 | -%1,44 | KRW 6.170,00 | KRW 6.210,00 | KRW 6.100,00 | 19,76K |
| 2026-09-01 | KRW 6.250,00 | +%1,46 | KRW 6.160,00 | KRW 6.270,00 | KRW 6.100,00 | 34,18K |
| 2026-08-31 | KRW 6.160,00 | +%1,32 | KRW 6.050,00 | KRW 6.200,00 | KRW 5.980,00 | 36,73K |
| 2026-08-28 | KRW 6.080,00 | +%2,53 | KRW 5.920,00 | KRW 6.140,00 | KRW 5.910,00 | 29,23K |
| 2026-08-27 | KRW 5.930,00 | -%0,67 | KRW 5.940,00 | KRW 6.010,00 | KRW 5.900,00 | 33,27K |
| 2026-08-26 | KRW 5.970,00 | %0,00 | KRW 5.970,00 | KRW 5.990,00 | KRW 5.860,00 | 23,31K |
| 2026-08-25 | KRW 5.970,00 | +%3,47 | KRW 5.700,00 | KRW 5.970,00 | KRW 5.660,00 | 39,33K |
| 2026-08-24 | KRW 5.770,00 | +%1,41 | KRW 5.670,00 | KRW 5.790,00 | KRW 5.670,00 | 26,78K |
| 2026-08-21 | KRW 5.690,00 | -%0,87 | KRW 5.730,00 | KRW 5.800,00 | KRW 5.580,00 | 42,01K |
| 2026-08-20 | KRW 5.740,00 | %0,00 | KRW 5.780,00 | KRW 5.810,00 | KRW 5.700,00 | 29,63K |
| 2026-08-19 | KRW 5.740,00 | -%1,20 | KRW 5.750,00 | KRW 5.810,00 | KRW 5.690,00 | 45,75K |
| 2026-08-18 | KRW 5.810,00 | -%4,28 | KRW 6.070,00 | KRW 6.070,00 | KRW 5.800,00 | 60,67K |
| 2026-08-14 | KRW 6.070,00 | -%0,82 | KRW 6.110,00 | KRW 6.180,00 | KRW 5.920,00 | 79,31K |
| 2026-08-13 | KRW 6.120,00 | -%0,33 | KRW 6.250,00 | KRW 6.340,00 | KRW 6.030,00 | 75,40K |
| 2026-08-12 | KRW 6.140,00 | +%0,82 | KRW 6.150,00 | KRW 6.300,00 | KRW 6.070,00 | 83,12K |
| 2026-08-11 | KRW 6.090,00 | +%1,67 | KRW 6.040,00 | KRW 6.120,00 | KRW 5.970,00 | 63,78K |
| 2026-08-10 | KRW 5.990,00 | +%2,92 | KRW 5.770,00 | KRW 6.040,00 | KRW 5.755,00 | 47,47K |
| 2026-08-07 | KRW 5.820,00 | +%1,04 | KRW 5.860,00 | KRW 5.890,00 | KRW 5.700,00 | 55,96K |
| 2026-08-06 | KRW 5.760,00 | -%0,52 | KRW 5.720,00 | KRW 5.870,00 | KRW 5.650,00 | 58,72K |
| 2026-08-05 | KRW 5.790,00 | +%2,66 | KRW 5.680,00 | KRW 5.830,00 | KRW 5.680,00 | 63,93K |
| 2026-08-04 | KRW 5.640,00 | +%3,30 | KRW 5.450,00 | KRW 5.660,00 | KRW 5.450,00 | 26,63K |
| 2026-08-03 | KRW 5.460,00 | -%1,44 | KRW 5.540,00 | KRW 5.630,00 | KRW 5.420,00 | 61,06K |
| 2026-07-31 | KRW 5.540,00 | +%1,65 | KRW 5.530,00 | KRW 5.670,00 | KRW 5.270,00 | 134,05K |
| 2026-07-30 | KRW 5.450,00 | -%1,80 | KRW 5.550,00 | KRW 5.700,00 | KRW 5.310,00 | 108,40K |
| 2026-07-29 | KRW 5.550,00 | -%4,64 | KRW 5.810,00 | KRW 5.940,00 | KRW 5.480,00 | 170,22K |
| 2026-07-28 | KRW 5.820,00 | -%4,43 | KRW 6.080,00 | KRW 6.080,00 | KRW 5.820,00 | 94,23K |
| 2026-07-27 | KRW 6.090,00 | +%1,67 | KRW 6.000,00 | KRW 6.160,00 | KRW 6.000,00 | 57,45K |
| 2026-07-24 | KRW 5.990,00 | -%2,12 | KRW 6.120,00 | KRW 6.140,00 | KRW 5.960,00 | 41,78K |
| 2026-07-23 | KRW 6.120,00 | +%2,00 | KRW 6.000,00 | KRW 6.150,00 | KRW 5.990,00 | 50,98K |
| 2026-07-22 | KRW 6.000,00 | -%0,33 | KRW 6.040,00 | KRW 6.300,00 | KRW 5.910,00 | 108,43K |
| 2026-07-21 | KRW 6.020,00 | +%1,69 | KRW 5.960,00 | KRW 6.150,00 | KRW 5.870,00 | 39,07K |
| 2026-07-20 | KRW 5.920,00 | -%5,13 | KRW 6.220,00 | KRW 6.260,00 | KRW 5.920,00 | 47,86K |
| 2026-07-16 | KRW 6.240,00 | +%1,63 | KRW 6.110,00 | KRW 6.250,00 | KRW 6.000,00 | 60,17K |
| 2026-07-15 | KRW 6.140,00 | +%3,19 | KRW 6.000,00 | KRW 6.180,00 | KRW 6.000,00 | 42,83K |
| 2026-07-14 | KRW 5.950,00 | -%0,50 | KRW 6.150,00 | KRW 6.150,00 | KRW 5.810,00 | 65,35K |
| 2026-07-13 | KRW 5.980,00 | -%4,63 | KRW 6.210,00 | KRW 6.400,00 | KRW 5.980,00 | 73,52K |
| 2026-07-10 | KRW 6.270,00 | +%5,91 | KRW 6.040,00 | KRW 6.310,00 | KRW 6.020,00 | 38,03K |
| 2026-07-09 | KRW 5.920,00 | -%0,17 | KRW 5.930,00 | KRW 6.040,00 | KRW 5.800,00 | 55,97K |
| 2026-07-08 | KRW 5.930,00 | -%2,79 | KRW 6.100,00 | KRW 6.190,00 | KRW 5.880,00 | 107,61K |
| 2026-07-07 | KRW 6.100,00 | -%2,87 | KRW 6.230,00 | KRW 6.390,00 | KRW 6.070,00 | 159,71K |
| 2026-07-06 | KRW 6.280,00 | -%1,88 | KRW 6.400,00 | KRW 6.400,00 | KRW 6.170,00 | 87,26K |
| 2026-07-03 | KRW 6.400,00 | +%2,24 | KRW 6.210,00 | KRW 6.460,00 | KRW 6.060,00 | 76,29K |
| 2026-07-02 | KRW 6.260,00 | -%4,43 | KRW 6.420,00 | KRW 6.600,00 | KRW 6.180,00 | 116,91K |
| 2026-07-01 | KRW 6.550,00 | +%1,71 | KRW 6.440,00 | KRW 6.620,00 | KRW 6.360,00 | 60,85K |
| 2026-06-30 | KRW 6.440,00 | +%2,22 | KRW 6.310,00 | KRW 6.500,00 | KRW 6.220,00 | 63,71K |
| 2026-06-29 | KRW 6.300,00 | +%2,44 | KRW 6.100,00 | KRW 6.340,00 | KRW 6.030,00 | 57,38K |
| 2026-06-26 | KRW 6.150,00 | -%2,69 | KRW 6.320,00 | KRW 6.320,00 | KRW 5.870,00 | 138,58K |
| 2026-06-25 | KRW 6.320,00 | -%3,81 | KRW 6.570,00 | KRW 6.750,00 | KRW 6.300,00 | 75,18K |
| 2026-06-24 | KRW 6.570,00 | -%1,94 | KRW 6.730,00 | KRW 6.950,00 | KRW 6.530,00 | 80,88K |
| 2026-06-23 | KRW 6.700,00 | -%6,16 | KRW 7.100,00 | KRW 7.170,00 | KRW 6.700,00 | 102,71K |
| 2026-06-22 | KRW 7.140,00 | -%1,92 | KRW 7.010,00 | KRW 7.430,00 | KRW 7.010,00 | 60,72K |
| 2026-06-19 | KRW 7.280,00 | -%6,67 | KRW 7.760,00 | KRW 7.890,00 | KRW 7.020,00 | 155,97K |
| 2026-06-18 | KRW 7.800,00 | %0,00 | KRW 7.800,00 | KRW 8.020,00 | KRW 7.710,00 | 208,51K |
| 2026-06-17 | KRW 7.800,00 | -%0,13 | KRW 7.790,00 | KRW 7.820,00 | KRW 7.650,00 | 75,79K |
| 2026-06-16 | KRW 7.810,00 | +%1,03 | KRW 7.680,00 | KRW 7.890,00 | KRW 7.630,00 | 92,46K |
| 2026-06-15 | KRW 7.730,00 | +%2,66 | KRW 7.840,00 | KRW 7.890,00 | KRW 7.640,00 | 104,57K |
| 2026-06-12 | KRW 7.530,00 | +%1,21 | KRW 7.530,00 | KRW 7.870,00 | KRW 7.440,00 | 228,01K |
| 2026-06-11 | KRW 7.440,00 | +%8,45 | KRW 6.800,00 | KRW 7.440,00 | KRW 6.760,00 | 194,33K |
| 2026-06-10 | KRW 6.860,00 | -%2,83 | KRW 6.980,00 | KRW 7.260,00 | KRW 6.800,00 | 2 |
| 2026-06-09 | KRW 7.060,00 | +%5,37 | KRW 6.710,00 | KRW 7.100,00 | KRW 6.710,00 | 80,53K |
| 2026-06-08 | KRW 6.700,00 | -%4,01 | KRW 6.750,00 | KRW 6.830,00 | KRW 6.510,00 | 115,07K |
| 2026-06-05 | KRW 6.980,00 | -%1,97 | KRW 6.880,00 | KRW 7.110,00 | KRW 6.880,00 | 126,36K |
| 2026-06-04 | KRW 7.120,00 | -%0,28 | KRW 7.080,00 | KRW 7.600,00 | KRW 7.050,00 | 123,41K |
| 2026-06-02 | KRW 7.140,00 | -%0,14 | KRW 7.150,00 | KRW 7.160,00 | KRW 6.800,00 | 143,20K |
| 2026-06-01 | KRW 7.150,00 | -%7,02 | KRW 7.690,00 | KRW 7.690,00 | KRW 7.100,00 | 215,59K |
| 2026-05-29 | KRW 7.690,00 | -%0,77 | KRW 7.850,00 | KRW 7.850,00 | KRW 7.500,00 | 188,78K |
| 2026-05-28 | KRW 7.750,00 | -%2,88 | KRW 7.970,00 | KRW 8.260,00 | KRW 7.470,00 | 237,05K |
| 2026-05-27 | KRW 7.980,00 | -%5,90 | KRW 8.510,00 | KRW 8.570,00 | KRW 7.780,00 | 358,47K |
| 2026-05-26 | KRW 8.480,00 | -%2,64 | KRW 8.770,00 | KRW 8.850,00 | KRW 8.370,00 | 396,73K |
| 2026-05-22 | KRW 8.710,00 | +%3,69 | KRW 8.440,00 | KRW 8.870,00 | KRW 8.350,00 | 383,62K |