Miwon Commercial Co., Ltd 002840
KRX · Südkorea · Prozessindustrie
KRW 134.100,00-2.700,00 (-1,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 134.100,00 | -1,97 % | KRW 138.600,00 | KRW 138.600,00 | KRW 133.700,00 | 1,79K |
| 2026-09-30 | KRW 136.800,00 | -0,15 % | KRW 136.900,00 | KRW 137.700,00 | KRW 132.300,00 | 2,83K |
| 2026-09-29 | KRW 137.000,00 | -1,15 % | KRW 138.700,00 | KRW 138.700,00 | KRW 134.400,00 | 2,89K |
| 2026-09-28 | KRW 138.600,00 | +1,46 % | KRW 136.800,00 | KRW 138.600,00 | KRW 135.200,00 | 2,59K |
| 2026-09-23 | KRW 136.600,00 | +0,29 % | KRW 137.500,00 | KRW 137.500,00 | KRW 135.600,00 | 1,29K |
| 2026-09-22 | KRW 136.200,00 | 0,00 % | KRW 137.200,00 | KRW 137.600,00 | KRW 135.000,00 | 1,28K |
| 2026-09-21 | KRW 136.200,00 | +2,18 % | KRW 131.900,00 | KRW 136.300,00 | KRW 131.500,00 | 919 |
| 2026-09-18 | KRW 133.300,00 | -0,45 % | KRW 136.900,00 | KRW 137.500,00 | KRW 133.200,00 | 1,62K |
| 2026-09-17 | KRW 133.900,00 | -0,37 % | KRW 135.100,00 | KRW 135.100,00 | KRW 132.200,00 | 1,48K |
| 2026-09-16 | KRW 134.400,00 | +1,05 % | KRW 134.600,00 | KRW 135.000,00 | KRW 130.100,00 | 2,58K |
| 2026-09-15 | KRW 133.000,00 | -1,48 % | KRW 132.300,00 | KRW 135.000,00 | KRW 131.000,00 | 2,28K |
| 2026-09-14 | KRW 135.000,00 | -0,37 % | KRW 131.900,00 | KRW 135.000,00 | KRW 128.900,00 | 1,90K |
| 2026-09-11 | KRW 135.500,00 | +1,88 % | KRW 129.900,00 | KRW 136.500,00 | KRW 129.500,00 | 3,76K |
| 2026-09-10 | KRW 133.000,00 | +2,94 % | KRW 126.800,00 | KRW 133.600,00 | KRW 126.800,00 | 5,88K |
| 2026-09-09 | KRW 129.200,00 | -0,92 % | KRW 129.000,00 | KRW 129.800,00 | KRW 128.000,00 | 713 |
| 2026-09-08 | KRW 130.400,00 | -1,06 % | KRW 134.400,00 | KRW 134.400,00 | KRW 129.200,00 | 1,34K |
| 2026-09-07 | KRW 131.800,00 | +1,38 % | KRW 131.000,00 | KRW 131.800,00 | KRW 128.200,00 | 1,84K |
| 2026-09-04 | KRW 130.000,00 | -1,07 % | KRW 137.500,00 | KRW 137.500,00 | KRW 128.300,00 | 2,74K |
| 2026-09-03 | KRW 131.400,00 | +2,34 % | KRW 127.100,00 | KRW 133.600,00 | KRW 127.000,00 | 1,74K |
| 2026-09-02 | KRW 128.400,00 | -6,96 % | KRW 132.700,00 | KRW 135.000,00 | KRW 128.000,00 | 1,84K |
| 2026-09-01 | KRW 138.000,00 | -0,22 % | KRW 134.200,00 | KRW 139.300,00 | KRW 134.200,00 | 2,53K |
| 2026-08-31 | KRW 138.300,00 | -0,36 % | KRW 137.500,00 | KRW 139.000,00 | KRW 136.000,00 | 1,09K |
| 2026-08-28 | KRW 138.800,00 | +2,21 % | KRW 133.600,00 | KRW 138.800,00 | KRW 132.300,00 | 3,40K |
| 2026-08-27 | KRW 135.800,00 | -1,02 % | KRW 138.000,00 | KRW 141.000,00 | KRW 135.100,00 | 6,43K |
| 2026-08-26 | KRW 137.200,00 | +2,01 % | KRW 134.500,00 | KRW 137.200,00 | KRW 132.100,00 | 3,85K |
| 2026-08-25 | KRW 134.500,00 | +2,05 % | KRW 131.800,00 | KRW 135.000,00 | KRW 129.800,00 | 5,66K |
| 2026-08-24 | KRW 131.800,00 | +6,03 % | KRW 124.300,00 | KRW 132.600,00 | KRW 123.500,00 | 12,62K |
| 2026-08-21 | KRW 124.300,00 | +2,14 % | KRW 121.700,00 | KRW 124.300,00 | KRW 119.500,00 | 5,67K |
| 2026-08-20 | KRW 121.700,00 | -5,88 % | KRW 129.300,00 | KRW 129.300,00 | KRW 119.500,00 | 7,08K |
| 2026-08-19 | KRW 129.300,00 | -0,77 % | KRW 130.300,00 | KRW 130.300,00 | KRW 120.800,00 | 4,38K |
| 2026-08-18 | KRW 130.300,00 | +0,70 % | KRW 129.400,00 | KRW 130.300,00 | KRW 125.400,00 | 9,43K |
| 2026-08-14 | KRW 129.400,00 | -0,08 % | KRW 129.500,00 | KRW 129.500,00 | KRW 123.000,00 | 10,63K |
| 2026-08-13 | KRW 129.500,00 | +6,76 % | KRW 121.400,00 | KRW 129.500,00 | KRW 120.100,00 | 6,70K |
| 2026-08-12 | KRW 121.300,00 | -3,50 % | KRW 125.700,00 | KRW 127.900,00 | KRW 121.300,00 | 4,27K |
| 2026-08-11 | KRW 125.700,00 | +2,03 % | KRW 123.200,00 | KRW 126.200,00 | KRW 123.200,00 | 3,19K |
| 2026-08-10 | KRW 123.200,00 | -0,96 % | KRW 124.400,00 | KRW 124.800,00 | KRW 121.200,00 | 3,71K |
| 2026-08-07 | KRW 124.400,00 | +0,65 % | KRW 123.600,00 | KRW 124.400,00 | KRW 119.900,00 | 6,83K |
| 2026-08-06 | KRW 123.600,00 | +4,39 % | KRW 119.300,00 | KRW 123.600,00 | KRW 118.400,00 | 3,82K |
| 2026-08-05 | KRW 118.400,00 | -1,33 % | KRW 120.000,00 | KRW 123.100,00 | KRW 118.200,00 | 5,83K |
| 2026-08-04 | KRW 120.000,00 | +0,08 % | KRW 119.900,00 | KRW 121.900,00 | KRW 118.500,00 | 4,08K |
| 2026-08-03 | KRW 119.900,00 | -2,68 % | KRW 123.200,00 | KRW 124.900,00 | KRW 118.400,00 | 7,33K |
| 2026-07-31 | KRW 123.200,00 | -2,92 % | KRW 126.900,00 | KRW 127.900,00 | KRW 120.300,00 | 7,91K |
| 2026-07-30 | KRW 126.900,00 | +4,10 % | KRW 125.800,00 | KRW 127.700,00 | KRW 122.700,00 | 8,57K |
| 2026-07-29 | KRW 121.900,00 | -1,30 % | KRW 123.500,00 | KRW 127.700,00 | KRW 119.900,00 | 6,00K |
| 2026-07-28 | KRW 123.500,00 | -1,91 % | KRW 125.900,00 | KRW 127.400,00 | KRW 122.000,00 | 3,02K |
| 2026-07-27 | KRW 125.900,00 | +0,16 % | KRW 125.800,00 | KRW 129.000,00 | KRW 125.700,00 | 3,04K |
| 2026-07-24 | KRW 125.700,00 | +1,53 % | KRW 123.800,00 | KRW 126.800,00 | KRW 122.700,00 | 4,05K |
| 2026-07-23 | KRW 123.800,00 | +2,23 % | KRW 121.200,00 | KRW 125.200,00 | KRW 121.200,00 | 5,87K |
| 2026-07-22 | KRW 121.100,00 | +0,58 % | KRW 120.900,00 | KRW 124.800,00 | KRW 120.900,00 | 6,52K |
| 2026-07-21 | KRW 120.400,00 | -2,11 % | KRW 123.000,00 | KRW 124.300,00 | KRW 119.600,00 | 6,80K |
| 2026-07-20 | KRW 123.000,00 | -0,73 % | KRW 123.900,00 | KRW 124.600,00 | KRW 119.400,00 | 3,75K |
| 2026-07-16 | KRW 123.900,00 | +1,56 % | KRW 122.000,00 | KRW 124.800,00 | KRW 122.000,00 | 3,15K |
| 2026-07-15 | KRW 122.000,00 | +1,50 % | KRW 120.400,00 | KRW 124.700,00 | KRW 120.200,00 | 9,41K |
| 2026-07-14 | KRW 120.200,00 | -1,48 % | KRW 122.000,00 | KRW 123.800,00 | KRW 119.800,00 | 4,14K |
| 2026-07-13 | KRW 122.000,00 | +0,99 % | KRW 120.800,00 | KRW 123.100,00 | KRW 118.900,00 | 3,27K |
| 2026-07-10 | KRW 120.800,00 | -10,45 % | KRW 134.900,00 | KRW 134.900,00 | KRW 120.500,00 | 8,17K |
| 2026-07-09 | KRW 134.900,00 | +8,88 % | KRW 128.000,00 | KRW 138.300,00 | KRW 125.100,00 | 14,55K |
| 2026-07-08 | KRW 123.900,00 | +0,81 % | KRW 122.900,00 | KRW 124.100,00 | KRW 119.200,00 | 3,99K |
| 2026-07-07 | KRW 122.900,00 | +2,85 % | KRW 119.500,00 | KRW 122.900,00 | KRW 118.100,00 | 3,47K |
| 2026-07-06 | KRW 119.500,00 | -5,01 % | KRW 129.800,00 | KRW 129.800,00 | KRW 118.200,00 | 4,02K |
| 2026-07-03 | KRW 125.800,00 | +2,36 % | KRW 122.900,00 | KRW 126.400,00 | KRW 120.800,00 | 9,91K |
| 2026-07-02 | KRW 122.900,00 | +1,57 % | KRW 121.000,00 | KRW 125.000,00 | KRW 117.000,00 | 2,53K |
| 2026-07-01 | KRW 121.000,00 | +3,60 % | KRW 117.400,00 | KRW 121.900,00 | KRW 114.500,00 | 5,24K |
| 2026-06-30 | KRW 116.800,00 | -5,81 % | KRW 122.800,00 | KRW 122.800,00 | KRW 115.000,00 | 5,92K |
| 2026-06-29 | KRW 124.000,00 | +10,32 % | KRW 114.400,00 | KRW 124.000,00 | KRW 113.200,00 | 4,59K |
| 2026-06-26 | KRW 112.400,00 | -0,71 % | KRW 113.200,00 | KRW 115.100,00 | KRW 109.100,00 | 4,89K |
| 2026-06-25 | KRW 113.200,00 | +2,44 % | KRW 113.400,00 | KRW 115.200,00 | KRW 111.600,00 | 2,94K |
| 2026-06-24 | KRW 110.500,00 | -3,16 % | KRW 114.100,00 | KRW 116.500,00 | KRW 109.900,00 | 5,90K |
| 2026-06-23 | KRW 114.100,00 | -2,06 % | KRW 119.900,00 | KRW 119.900,00 | KRW 113.600,00 | 4,45K |
| 2026-06-22 | KRW 116.500,00 | -1,69 % | KRW 118.500,00 | KRW 121.900,00 | KRW 116.500,00 | 3,87K |
| 2026-06-19 | KRW 118.500,00 | -3,42 % | KRW 122.700,00 | KRW 124.900,00 | KRW 115.600,00 | 6,05K |
| 2026-06-18 | KRW 122.700,00 | +0,25 % | KRW 122.400,00 | KRW 125.500,00 | KRW 122.400,00 | 4,23K |
| 2026-06-17 | KRW 122.400,00 | -2,47 % | KRW 128.000,00 | KRW 128.000,00 | KRW 122.400,00 | 6,41K |
| 2026-06-16 | KRW 125.500,00 | +2,62 % | KRW 122.300,00 | KRW 126.800,00 | KRW 122.300,00 | 5,11K |
| 2026-06-15 | KRW 122.300,00 | +1,49 % | KRW 125.600,00 | KRW 125.600,00 | KRW 120.800,00 | 7,34K |
| 2026-06-12 | KRW 120.500,00 | -5,42 % | KRW 128.600,00 | KRW 129.900,00 | KRW 120.500,00 | 7,48K |
| 2026-06-11 | KRW 127.400,00 | +6,88 % | KRW 118.000,00 | KRW 129.900,00 | KRW 115.200,00 | 13,30K |
| 2026-06-10 | KRW 119.200,00 | +2,76 % | KRW 115.400,00 | KRW 119.200,00 | KRW 113.600,00 | 3,37K |
| 2026-06-09 | KRW 116.000,00 | -1,28 % | KRW 116.000,00 | KRW 121.800,00 | KRW 116.000,00 | 4,78K |
| 2026-06-08 | KRW 117.500,00 | -1,84 % | KRW 118.000,00 | KRW 118.000,00 | KRW 114.600,00 | 3,27K |
| 2026-06-05 | KRW 119.700,00 | -1,97 % | KRW 122.000,00 | KRW 123.700,00 | KRW 118.100,00 | 3,71K |
| 2026-06-04 | KRW 122.100,00 | +3,13 % | KRW 123.300,00 | KRW 123.300,00 | KRW 117.700,00 | 9,01K |
| 2026-06-02 | KRW 118.400,00 | +2,07 % | KRW 119.100,00 | KRW 123.700,00 | KRW 113.000,00 | 6,70K |
| 2026-06-01 | KRW 116.000,00 | -3,73 % | KRW 118.600,00 | KRW 120.400,00 | KRW 115.300,00 | 4,65K |
| 2026-05-29 | KRW 120.500,00 | +0,50 % | KRW 119.200,00 | KRW 121.500,00 | KRW 117.300,00 | 3,93K |
| 2026-05-28 | KRW 119.900,00 | +3,81 % | KRW 115.500,00 | KRW 120.200,00 | KRW 113.900,00 | 5,46K |
| 2026-05-27 | KRW 115.500,00 | -5,25 % | KRW 121.900,00 | KRW 123.100,00 | KRW 115.200,00 | 5,92K |
| 2026-05-26 | KRW 121.900,00 | -4,02 % | KRW 127.000,00 | KRW 129.400,00 | KRW 120.000,00 | 8,05K |
| 2026-05-22 | KRW 127.000,00 | +0,95 % | KRW 129.800,00 | KRW 129.800,00 | KRW 125.800,00 | 5,03K |
| 2026-05-21 | KRW 125.800,00 | -0,94 % | KRW 127.800,00 | KRW 131.400,00 | KRW 125.600,00 | 4,14K |