WantedLab, Inc. 376980
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.200,00-95,00 (-%2,88)
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 3.200,00 | -%2,88 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.025,00 | 10,01K |
| 2026-10-01 | KRW 3.295,00 | +%6,12 | KRW 3.120,00 | KRW 3.305,00 | KRW 3.070,00 | 4,23K |
| 2026-09-30 | KRW 3.105,00 | +%1,14 | KRW 3.010,00 | KRW 3.130,00 | KRW 3.000,00 | 8,11K |
| 2026-09-29 | KRW 3.070,00 | -%2,07 | KRW 3.090,00 | KRW 3.135,00 | KRW 3.040,00 | 1,50K |
| 2026-09-28 | KRW 3.135,00 | %0,00 | KRW 3.190,00 | KRW 3.195,00 | KRW 3.040,00 | 1,37K |
| 2026-09-23 | KRW 3.135,00 | -%0,95 | KRW 3.195,00 | KRW 3.200,00 | KRW 3.100,00 | 3,45K |
| 2026-09-22 | KRW 3.165,00 | +%0,32 | KRW 3.170,00 | KRW 3.235,00 | KRW 3.110,00 | 4,07K |
| 2026-09-21 | KRW 3.155,00 | +%4,82 | KRW 2.970,00 | KRW 3.155,00 | KRW 2.915,00 | 9,69K |
| 2026-09-18 | KRW 3.010,00 | +%0,17 | KRW 2.945,00 | KRW 3.015,00 | KRW 2.910,00 | 938 |
| 2026-09-17 | KRW 3.005,00 | +%0,17 | KRW 2.980,00 | KRW 3.030,00 | KRW 2.950,00 | 1,92K |
| 2026-09-16 | KRW 3.000,00 | -%0,83 | KRW 2.980,00 | KRW 3.130,00 | KRW 2.975,00 | 5,01K |
| 2026-09-15 | KRW 3.025,00 | +%4,31 | KRW 2.900,00 | KRW 3.045,00 | KRW 2.830,00 | 6,48K |
| 2026-09-14 | KRW 2.900,00 | -%2,85 | KRW 2.975,00 | KRW 2.980,00 | KRW 2.860,00 | 3,19K |
| 2026-09-11 | KRW 2.985,00 | -%3,24 | KRW 3.080,00 | KRW 3.080,00 | KRW 2.890,00 | 16,06K |
| 2026-09-10 | KRW 3.085,00 | -%0,64 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.005,00 | 1,76K |
| 2026-09-09 | KRW 3.105,00 | +%0,65 | KRW 3.085,00 | KRW 3.145,00 | KRW 2.960,00 | 7,81K |
| 2026-09-08 | KRW 3.085,00 | +%1,82 | KRW 3.225,00 | KRW 3.225,00 | KRW 2.940,00 | 16,00K |
| 2026-09-07 | KRW 3.030,00 | -%1,62 | KRW 3.075,00 | KRW 3.290,00 | KRW 3.020,00 | 2,30K |
| 2026-09-04 | KRW 3.080,00 | +%1,48 | KRW 3.165,00 | KRW 3.165,00 | KRW 3.035,00 | 2,82K |
| 2026-09-03 | KRW 3.035,00 | -%5,30 | KRW 3.205,00 | KRW 3.205,00 | KRW 3.000,00 | 12,82K |
| 2026-09-02 | KRW 3.205,00 | -%5,32 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.200,00 | 5,01K |
| 2026-09-01 | KRW 3.385,00 | -%0,73 | KRW 3.410,00 | KRW 3.425,00 | KRW 3.350,00 | 5,66K |
| 2026-08-31 | KRW 3.410,00 | -%2,01 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.270,00 | 16,56K |
| 2026-08-28 | KRW 3.480,00 | +%1,46 | KRW 3.405,00 | KRW 3.510,00 | KRW 3.380,00 | 18,85K |
| 2026-08-27 | KRW 3.430,00 | %0,00 | KRW 3.470,00 | KRW 3.470,00 | KRW 3.305,00 | 27,67K |
| 2026-08-26 | KRW 3.430,00 | -%0,87 | KRW 3.405,00 | KRW 3.455,00 | KRW 3.390,00 | 21,63K |
| 2026-08-25 | KRW 3.460,00 | +%0,58 | KRW 3.320,00 | KRW 3.480,00 | KRW 3.320,00 | 13,83K |
| 2026-08-24 | KRW 3.440,00 | %0,00 | KRW 3.400,00 | KRW 3.465,00 | KRW 3.315,00 | 21,63K |
| 2026-08-21 | KRW 3.440,00 | +%0,15 | KRW 3.405,00 | KRW 3.465,00 | KRW 3.300,00 | 18,63K |
| 2026-08-20 | KRW 3.435,00 | -%1,58 | KRW 3.485,00 | KRW 3.520,00 | KRW 3.435,00 | 30,57K |
| 2026-08-19 | KRW 3.490,00 | -%1,13 | KRW 3.530,00 | KRW 3.570,00 | KRW 3.385,00 | 26,15K |
| 2026-08-18 | KRW 3.530,00 | +%2,47 | KRW 3.445,00 | KRW 3.535,00 | KRW 3.415,00 | 50,93K |
| 2026-08-14 | KRW 3.445,00 | +%2,99 | KRW 3.325,00 | KRW 3.460,00 | KRW 3.300,00 | 88,90K |
| 2026-08-13 | KRW 3.345,00 | +%0,60 | KRW 3.325,00 | KRW 3.415,00 | KRW 3.260,00 | 33,56K |
| 2026-08-12 | KRW 3.325,00 | %0,00 | KRW 3.325,00 | KRW 3.375,00 | KRW 3.270,00 | 47,97K |
| 2026-08-11 | KRW 3.325,00 | +%3,91 | KRW 3.200,00 | KRW 3.400,00 | KRW 3.190,00 | 50,41K |
| 2026-08-10 | KRW 3.200,00 | +%5,96 | KRW 3.060,00 | KRW 3.310,00 | KRW 3.060,00 | 47,58K |
| 2026-08-07 | KRW 3.020,00 | -%5,92 | KRW 3.210,00 | KRW 3.210,00 | KRW 3.020,00 | 25,17K |
| 2026-08-06 | KRW 3.210,00 | +%1,42 | KRW 3.165,00 | KRW 3.300,00 | KRW 3.130,00 | 62,14K |
| 2026-08-05 | KRW 3.165,00 | +%4,98 | KRW 3.015,00 | KRW 3.215,00 | KRW 3.000,00 | 64,00K |
| 2026-08-04 | KRW 3.015,00 | +%10,24 | KRW 2.735,00 | KRW 3.075,00 | KRW 2.735,00 | 61,20K |
| 2026-08-03 | KRW 2.735,00 | +%8,32 | KRW 2.485,00 | KRW 2.845,00 | KRW 2.480,00 | 61,95K |
| 2026-07-31 | KRW 2.525,00 | +%1,00 | KRW 2.500,00 | KRW 2.635,00 | KRW 2.475,00 | 16,24K |
| 2026-07-30 | KRW 2.500,00 | +%1,21 | KRW 2.400,00 | KRW 2.600,00 | KRW 2.400,00 | 15,33K |
| 2026-07-29 | KRW 2.470,00 | -%3,70 | KRW 2.520,00 | KRW 2.645,00 | KRW 2.405,00 | 51,77K |
| 2026-07-28 | KRW 2.565,00 | -%6,56 | KRW 2.660,00 | KRW 2.825,00 | KRW 2.565,00 | 40,13K |
| 2026-07-27 | KRW 2.745,00 | %0,00 | KRW 2.710,00 | KRW 2.935,00 | KRW 2.710,00 | 71,38K |
| 2026-07-24 | KRW 2.745,00 | +%3,39 | KRW 2.655,00 | KRW 2.815,00 | KRW 2.590,00 | 72,67K |
| 2026-07-23 | KRW 2.655,00 | +%5,78 | KRW 2.510,00 | KRW 2.675,00 | KRW 2.510,00 | 39,80K |
| 2026-07-22 | KRW 2.510,00 | +%3,51 | KRW 2.440,00 | KRW 2.560,00 | KRW 2.440,00 | 32,59K |
| 2026-07-21 | KRW 2.425,00 | -%3,00 | KRW 2.270,00 | KRW 2.495,00 | KRW 2.270,00 | 15,76K |
| 2026-07-20 | KRW 2.500,00 | -%3,10 | KRW 2.550,00 | KRW 2.620,00 | KRW 2.420,00 | 25,44K |
| 2026-07-16 | KRW 2.580,00 | +%7,72 | KRW 2.395,00 | KRW 2.685,00 | KRW 2.390,00 | 71,96K |
| 2026-07-15 | KRW 2.395,00 | +%0,21 | KRW 2.445,00 | KRW 2.450,00 | KRW 2.375,00 | 29,80K |
| 2026-07-14 | KRW 2.390,00 | -%1,04 | KRW 2.415,00 | KRW 2.445,00 | KRW 2.325,00 | 94,62K |
| 2026-07-13 | KRW 2.415,00 | +%2,11 | KRW 2.365,00 | KRW 2.515,00 | KRW 2.350,00 | 28,47K |
| 2026-07-10 | KRW 2.365,00 | +%4,42 | KRW 2.220,00 | KRW 2.365,00 | KRW 2.220,00 | 23,23K |
| 2026-07-09 | KRW 2.265,00 | +%1,80 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.220,00 | 16,56K |
| 2026-07-08 | KRW 2.225,00 | -%2,41 | KRW 2.280,00 | KRW 2.365,00 | KRW 2.210,00 | 39,20K |
| 2026-07-07 | KRW 2.280,00 | -%1,30 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.225,00 | 35,15K |
| 2026-07-06 | KRW 2.310,00 | -%0,86 | KRW 2.370,00 | KRW 2.375,00 | KRW 2.305,00 | 17,52K |
| 2026-07-03 | KRW 2.330,00 | +%4,48 | KRW 2.215,00 | KRW 2.355,00 | KRW 2.120,00 | 39,45K |
| 2026-07-02 | KRW 2.230,00 | -%5,11 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.230,00 | 17,38K |
| 2026-07-01 | KRW 2.350,00 | +%1,29 | KRW 2.320,00 | KRW 2.415,00 | KRW 2.225,00 | 11,76K |
| 2026-06-30 | KRW 2.320,00 | +%1,75 | KRW 2.280,00 | KRW 2.375,00 | KRW 2.230,00 | 24,11K |
| 2026-06-29 | KRW 2.280,00 | +%9,09 | KRW 2.090,00 | KRW 2.315,00 | KRW 2.035,00 | 86,54K |
| 2026-06-26 | KRW 2.090,00 | -%1,42 | KRW 2.110,00 | KRW 2.140,00 | KRW 2.015,00 | 93,87K |
| 2026-06-25 | KRW 2.120,00 | +%1,19 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.040,00 | 29,34K |
| 2026-06-24 | KRW 2.095,00 | -%2,56 | KRW 2.150,00 | KRW 2.265,00 | KRW 1.998,00 | 56,44K |
| 2026-06-23 | KRW 2.150,00 | -%6,72 | KRW 2.115,00 | KRW 2.290,00 | KRW 2.060,00 | 64,94K |
| 2026-06-22 | KRW 2.305,00 | -%0,22 | KRW 2.310,00 | KRW 2.320,00 | KRW 2.190,00 | 50,57K |
| 2026-06-19 | KRW 2.310,00 | -%0,86 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.255,00 | 36,75K |
| 2026-06-18 | KRW 2.330,00 | -%0,85 | KRW 2.335,00 | KRW 2.390,00 | KRW 2.260,00 | 24,48K |
| 2026-06-17 | KRW 2.350,00 | -%0,63 | KRW 2.330,00 | KRW 2.380,00 | KRW 2.315,00 | 7,84K |
| 2026-06-16 | KRW 2.365,00 | -%0,84 | KRW 2.470,00 | KRW 2.470,00 | KRW 2.280,00 | 39,37K |
| 2026-06-15 | KRW 2.385,00 | -%1,85 | KRW 2.345,00 | KRW 2.425,00 | KRW 2.260,00 | 30,83K |
| 2026-06-12 | KRW 2.430,00 | +%6,58 | KRW 2.280,00 | KRW 2.440,00 | KRW 2.280,00 | 45,98K |
| 2026-06-11 | KRW 2.280,00 | +%1,33 | KRW 2.250,00 | KRW 2.365,00 | KRW 2.100,00 | 45,26K |
| 2026-06-10 | KRW 2.250,00 | +%7,14 | KRW 2.085,00 | KRW 2.275,00 | KRW 2.085,00 | 36,90K |
| 2026-06-09 | KRW 2.100,00 | -%0,71 | KRW 2.035,00 | KRW 2.250,00 | KRW 2.035,00 | 38,82K |
| 2026-06-08 | KRW 2.115,00 | -%8,24 | KRW 2.090,00 | KRW 2.315,00 | KRW 2.085,00 | 42,71K |
| 2026-06-05 | KRW 2.305,00 | -%0,22 | KRW 2.185,00 | KRW 2.385,00 | KRW 2.185,00 | 89,40K |
| 2026-06-04 | KRW 2.310,00 | -%3,55 | KRW 2.395,00 | KRW 2.450,00 | KRW 2.200,00 | 39,14K |
| 2026-06-02 | KRW 2.395,00 | -%0,42 | KRW 2.255,00 | KRW 2.455,00 | KRW 2.235,00 | 88,85K |
| 2026-06-01 | KRW 2.405,00 | -%8,73 | KRW 2.635,00 | KRW 2.635,00 | KRW 2.400,00 | 122,10K |
| 2026-05-29 | KRW 2.635,00 | -%4,70 | KRW 2.765,00 | KRW 2.765,00 | KRW 2.545,00 | 91,30K |
| 2026-05-28 | KRW 2.765,00 | +%0,36 | KRW 2.735,00 | KRW 2.805,00 | KRW 2.590,00 | 72,33K |
| 2026-05-27 | KRW 2.755,00 | -%7,39 | KRW 2.975,00 | KRW 2.980,00 | KRW 2.700,00 | 102,62K |
| 2026-05-26 | KRW 2.975,00 | -%3,41 | KRW 3.175,00 | KRW 3.220,00 | KRW 2.970,00 | 70,15K |
| 2026-05-22 | KRW 3.080,00 | +%2,84 | KRW 3.040,00 | KRW 3.100,00 | KRW 3.000,00 | 36,89K |