MadUp, Inc. 0039P0
KRX · Südkorea · Technologiedienstleistungen
KRW 8.000,00+20,00 (+0,25 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 7.980,00 | -6,12 % | KRW 8.310,00 | KRW 8.380,00 | KRW 7.850,00 | 1,02M |
| 2026-09-30 | KRW 8.500,00 | +2,16 % | KRW 8.350,00 | KRW 8.940,00 | KRW 8.280,00 | 1,88M |
| 2026-09-29 | KRW 8.320,00 | -8,77 % | KRW 8.950,00 | KRW 9.120,00 | KRW 8.220,00 | 3,02M |
| 2026-09-28 | KRW 9.120,00 | +18,29 % | KRW 7.800,00 | KRW 9.550,00 | KRW 7.770,00 | 11,66M |
| 2026-09-23 | KRW 7.710,00 | +3,35 % | KRW 7.480,00 | KRW 8.290,00 | KRW 7.360,00 | 2,14M |
| 2026-09-22 | KRW 7.460,00 | -1,97 % | KRW 7.990,00 | KRW 8.230,00 | KRW 7.460,00 | 685,46K |
| 2026-09-21 | KRW 7.610,00 | -1,17 % | KRW 7.760,00 | KRW 8.250,00 | KRW 7.540,00 | 1,61M |
| 2026-09-18 | KRW 7.700,00 | -2,78 % | KRW 8.050,00 | KRW 8.070,00 | KRW 7.670,00 | 506,89K |
| 2026-09-17 | KRW 7.920,00 | -1,00 % | KRW 8.030,00 | KRW 8.180,00 | KRW 7.800,00 | 659,05K |
| 2026-09-16 | KRW 8.000,00 | -2,79 % | KRW 8.210,00 | KRW 8.530,00 | KRW 7.700,00 | 871,28K |
| 2026-09-15 | KRW 8.230,00 | -3,74 % | KRW 8.580,00 | KRW 8.900,00 | KRW 8.170,00 | 1,35M |
| 2026-09-14 | KRW 8.550,00 | -9,52 % | KRW 9.050,00 | KRW 9.350,00 | KRW 8.370,00 | 1,20M |
| 2026-09-11 | KRW 9.450,00 | -2,28 % | KRW 9.750,00 | KRW 10.330,00 | KRW 9.100,00 | 3,44M |
| 2026-09-10 | KRW 9.670,00 | +10,01 % | KRW 8.700,00 | KRW 10.230,00 | KRW 8.570,00 | 10,55M |
| 2026-09-09 | KRW 8.790,00 | -3,72 % | KRW 8.950,00 | KRW 9.130,00 | KRW 8.510,00 | 1,05M |
| 2026-09-08 | KRW 9.130,00 | -2,25 % | KRW 9.330,00 | KRW 9.730,00 | KRW 8.980,00 | 3,07M |
| 2026-09-07 | KRW 9.340,00 | +14,18 % | KRW 8.200,00 | KRW 10.390,00 | KRW 8.120,00 | 10,24M |
| 2026-09-04 | KRW 8.180,00 | +4,47 % | KRW 7.830,00 | KRW 8.500,00 | KRW 7.620,00 | 1,76M |
| 2026-09-03 | KRW 7.830,00 | -15,44 % | KRW 9.590,00 | KRW 10.090,00 | KRW 7.810,00 | 2,91M |
| 2026-09-02 | KRW 9.260,00 | +0,87 % | KRW 9.110,00 | KRW 9.340,00 | KRW 8.600,00 | 2,19M |
| 2026-09-01 | KRW 9.180,00 | +20,79 % | KRW 8.260,00 | KRW 9.600,00 | KRW 8.110,00 | 7,00M |
| 2026-08-31 | KRW 7.600,00 | +11,27 % | KRW 6.780,00 | KRW 7.740,00 | KRW 6.600,00 | 2,00M |
| 2026-08-28 | KRW 6.830,00 | -0,58 % | KRW 6.890,00 | KRW 7.470,00 | KRW 6.550,00 | 1,30M |
| 2026-08-27 | KRW 6.870,00 | -1,15 % | KRW 7.030,00 | KRW 7.190,00 | KRW 6.770,00 | 333,77K |
| 2026-08-26 | KRW 6.950,00 | -1,70 % | KRW 7.070,00 | KRW 7.170,00 | KRW 6.700,00 | 379,09K |
| 2026-08-25 | KRW 7.070,00 | -2,48 % | KRW 7.280,00 | KRW 7.320,00 | KRW 6.700,00 | 497,31K |
| 2026-08-24 | KRW 7.250,00 | -6,81 % | KRW 7.820,00 | KRW 8.010,00 | KRW 7.130,00 | 658,39K |
| 2026-08-21 | KRW 7.780,00 | -9,43 % | KRW 8.570,00 | KRW 8.940,00 | KRW 7.710,00 | 1,92M |
| 2026-08-20 | KRW 8.590,00 | +5,53 % | KRW 8.060,00 | KRW 8.850,00 | KRW 7.660,00 | 2,63M |
| 2026-08-19 | KRW 8.140,00 | +7,67 % | KRW 7.370,00 | KRW 8.280,00 | KRW 7.250,00 | 2,68M |
| 2026-08-18 | KRW 7.560,00 | -7,35 % | KRW 8.130,00 | KRW 8.240,00 | KRW 7.420,00 | 1,30M |
| 2026-08-14 | KRW 8.160,00 | -11,78 % | KRW 9.670,00 | KRW 9.740,00 | KRW 8.090,00 | 2,91M |
| 2026-08-13 | KRW 9.250,00 | +7,31 % | KRW 8.620,00 | KRW 9.440,00 | KRW 8.540,00 | 3,79M |
| 2026-08-12 | KRW 8.620,00 | -4,22 % | KRW 8.800,00 | KRW 9.290,00 | KRW 8.360,00 | 3,21M |
| 2026-08-11 | KRW 9.000,00 | -7,88 % | KRW 9.600,00 | KRW 10.000,00 | KRW 8.700,00 | 2,00M |
| 2026-08-10 | KRW 9.770,00 | +2,30 % | KRW 9.800,00 | KRW 10.200,00 | KRW 9.410,00 | 4,34M |
| 2026-08-07 | KRW 9.550,00 | -3,92 % | KRW 10.500,00 | KRW 10.670,00 | KRW 8.860,00 | 8,81M |
| 2026-08-06 | KRW 9.940,00 | +29,93 % | KRW 7.570,00 | KRW 9.940,00 | KRW 7.300,00 | 13,03M |
| 2026-08-05 | KRW 7.650,00 | +4,51 % | KRW 7.480,00 | KRW 8.360,00 | KRW 7.370,00 | 6,73M |
| 2026-08-04 | KRW 7.320,00 | -0,41 % | KRW 7.700,00 | KRW 8.160,00 | KRW 7.210,00 | 6,92M |
| 2026-08-03 | KRW 7.350,00 | +13,08 % | KRW 6.600,00 | KRW 8.190,00 | KRW 6.470,00 | 11,91M |
| 2026-07-31 | KRW 6.500,00 | -1,52 % | KRW 6.900,00 | KRW 7.700,00 | KRW 6.470,00 | 10,50M |
| 2026-07-30 | KRW 6.600,00 | +11,49 % | KRW 6.370,00 | KRW 7.280,00 | KRW 6.120,00 | 18,66M |
| 2026-07-29 | KRW 5.920,00 | +29,82 % | KRW 4.565,00 | KRW 5.920,00 | KRW 4.565,00 | 6,04M |
| 2026-07-28 | KRW 4.560,00 | -9,52 % | KRW 4.800,00 | KRW 4.990,00 | KRW 4.560,00 | 402,42K |
| 2026-07-27 | KRW 5.040,00 | +1,72 % | KRW 5.010,00 | KRW 5.440,00 | KRW 4.995,00 | 592,63K |
| 2026-07-24 | KRW 4.955,00 | -11,04 % | KRW 5.500,00 | KRW 5.510,00 | KRW 4.950,00 | 699,69K |
| 2026-07-23 | KRW 5.570,00 | -4,46 % | KRW 5.960,00 | KRW 6.130,00 | KRW 5.570,00 | 1,60M |
| 2026-07-22 | KRW 5.830,00 | +2,28 % | KRW 5.780,00 | KRW 6.490,00 | KRW 5.420,00 | 6,52M |
| 2026-07-21 | KRW 5.700,00 | +5,56 % | KRW 5.330,00 | KRW 6.560,00 | KRW 5.320,00 | 7,24M |
| 2026-07-20 | KRW 5.400,00 | +6,93 % | KRW 4.745,00 | KRW 6.150,00 | KRW 4.650,00 | 7,79M |
| 2026-07-16 | KRW 5.050,00 | -16,39 % | KRW 5.390,00 | KRW 5.690,00 | KRW 5.000,00 | 1,46M |
| 2026-07-15 | KRW 6.040,00 | +0,17 % | KRW 6.270,00 | KRW 6.405,00 | KRW 5.960,00 | 938,53K |
| 2026-07-14 | KRW 6.030,00 | -6,94 % | KRW 6.600,00 | KRW 7.250,00 | KRW 5.900,00 | 2,62M |
| 2026-07-13 | KRW 6.480,00 | -19,20 % | KRW 8.210,00 | KRW 8.220,00 | KRW 6.330,00 | 1,67M |
| 2026-07-10 | KRW 8.020,00 | -2,55 % | KRW 8.390,00 | KRW 8.860,00 | KRW 7.980,00 | 3,31M |
| 2026-07-09 | KRW 8.230,00 | +8,29 % | KRW 7.650,00 | KRW 9.100,00 | KRW 7.650,00 | 10,30M |
| 2026-07-08 | KRW 7.600,00 | +2,01 % | KRW 7.700,00 | KRW 9.680,00 | KRW 7.180,00 | 19,86M |
| 2026-07-07 | KRW 7.450,00 | +5,97 % | KRW 6.830,00 | KRW 8.620,00 | KRW 5.980,00 | 16,20M |
| 2026-07-06 | KRW 7.030,00 | -9,52 % | KRW 8.150,00 | KRW 8.200,00 | KRW 6.860,00 | 3,55M |
| 2026-07-03 | KRW 7.770,00 | -2,88 % | KRW 8.280,00 | KRW 10.070,00 | KRW 7.430,00 | 12,94M |
| 2026-07-02 | KRW 8.000,00 | -20,63 % | KRW 10.830,00 | KRW 12.000,00 | KRW 8.000,00 | 17,05M |
| 2026-07-01 | KRW 10.080,00 | — | KRW 22.250,00 | KRW 22.500,00 | KRW 10.000,00 | 72,68M |