MonAmi Co., Ltd. 005360
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.129,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.129,00 | 0,00 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.129,00 | 0 |
| 2026-10-01 | KRW 1.129,00 | 0,00 % | KRW 1.129,00 | KRW 1.160,00 | KRW 1.092,00 | 417,26K |
| 2026-09-30 | KRW 1.129,00 | -3,75 % | KRW 1.170,00 | KRW 1.177,00 | KRW 1.119,00 | 337,33K |
| 2026-09-29 | KRW 1.173,00 | -1,43 % | KRW 1.173,00 | KRW 1.189,00 | KRW 1.150,00 | 228,00K |
| 2026-09-28 | KRW 1.190,00 | +1,10 % | KRW 1.187,00 | KRW 1.230,00 | KRW 1.173,00 | 347,22K |
| 2026-09-23 | KRW 1.177,00 | -2,97 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.157,00 | 332,84K |
| 2026-09-22 | KRW 1.213,00 | -1,38 % | KRW 1.241,00 | KRW 1.250,00 | KRW 1.213,00 | 176,50K |
| 2026-09-21 | KRW 1.230,00 | -2,84 % | KRW 1.273,00 | KRW 1.273,00 | KRW 1.219,00 | 195,02K |
| 2026-09-18 | KRW 1.266,00 | +0,48 % | KRW 1.266,00 | KRW 1.297,00 | KRW 1.263,00 | 173,42K |
| 2026-09-17 | KRW 1.260,00 | -1,95 % | KRW 1.285,00 | KRW 1.308,00 | KRW 1.260,00 | 148,40K |
| 2026-09-16 | KRW 1.285,00 | +0,55 % | KRW 1.258,00 | KRW 1.295,00 | KRW 1.258,00 | 126,67K |
| 2026-09-15 | KRW 1.278,00 | -2,96 % | KRW 1.315,00 | KRW 1.334,00 | KRW 1.277,00 | 270,49K |
| 2026-09-14 | KRW 1.317,00 | -0,60 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.300,00 | 156,00K |
| 2026-09-11 | KRW 1.325,00 | 0,00 % | KRW 1.325,00 | KRW 1.358,00 | KRW 1.310,00 | 154,22K |
| 2026-09-10 | KRW 1.325,00 | -0,38 % | KRW 1.330,00 | KRW 1.341,00 | KRW 1.299,00 | 202,17K |
| 2026-09-09 | KRW 1.330,00 | +0,53 % | KRW 1.340,00 | KRW 1.358,00 | KRW 1.325,00 | 120,77K |
| 2026-09-08 | KRW 1.323,00 | -2,29 % | KRW 1.354,00 | KRW 1.373,00 | KRW 1.323,00 | 263,71K |
| 2026-09-07 | KRW 1.354,00 | +0,07 % | KRW 1.382,00 | KRW 1.382,00 | KRW 1.346,00 | 167,82K |
| 2026-09-04 | KRW 1.353,00 | +1,96 % | KRW 1.328,00 | KRW 1.399,00 | KRW 1.310,00 | 293,99K |
| 2026-09-03 | KRW 1.327,00 | -0,45 % | KRW 1.367,00 | KRW 1.367,00 | KRW 1.311,00 | 129,26K |
| 2026-09-02 | KRW 1.333,00 | -2,34 % | KRW 1.364,00 | KRW 1.410,00 | KRW 1.326,00 | 315,99K |
| 2026-09-01 | KRW 1.365,00 | -2,01 % | KRW 1.390,00 | KRW 1.405,00 | KRW 1.350,00 | 269,48K |
| 2026-08-31 | KRW 1.393,00 | +1,83 % | KRW 1.368,00 | KRW 1.399,00 | KRW 1.305,00 | 315,24K |
| 2026-08-28 | KRW 1.368,00 | +2,09 % | KRW 1.351,00 | KRW 1.405,00 | KRW 1.316,00 | 583,11K |
| 2026-08-27 | KRW 1.340,00 | -1,47 % | KRW 1.360,00 | KRW 1.391,00 | KRW 1.287,00 | 275,64K |
| 2026-08-26 | KRW 1.360,00 | -0,44 % | KRW 1.366,00 | KRW 1.391,00 | KRW 1.328,00 | 369,08K |
| 2026-08-25 | KRW 1.366,00 | +3,02 % | KRW 1.327,00 | KRW 1.449,00 | KRW 1.280,00 | 550,85K |
| 2026-08-24 | KRW 1.326,00 | -2,00 % | KRW 1.353,00 | KRW 1.365,00 | KRW 1.299,00 | 538,30K |
| 2026-08-21 | KRW 1.353,00 | -5,98 % | KRW 1.408,00 | KRW 1.434,00 | KRW 1.340,00 | 709,39K |
| 2026-08-20 | KRW 1.439,00 | -2,97 % | KRW 1.523,00 | KRW 1.542,00 | KRW 1.403,00 | 849,15K |
| 2026-08-19 | KRW 1.483,00 | -8,12 % | KRW 1.603,00 | KRW 1.603,00 | KRW 1.468,00 | 785,54K |
| 2026-08-18 | KRW 1.614,00 | -3,93 % | KRW 1.701,00 | KRW 1.707,00 | KRW 1.590,00 | 1,04M |
| 2026-08-14 | KRW 1.680,00 | -5,78 % | KRW 1.784,00 | KRW 1.996,00 | KRW 1.680,00 | 5,51M |
| 2026-08-13 | KRW 1.783,00 | -4,29 % | KRW 1.880,00 | KRW 1.890,00 | KRW 1.760,00 | 2,23M |
| 2026-08-12 | KRW 1.863,00 | -3,42 % | KRW 1.910,00 | KRW 2.155,00 | KRW 1.783,00 | 8,66M |
| 2026-08-11 | KRW 1.929,00 | +19,22 % | KRW 1.640,00 | KRW 2.100,00 | KRW 1.559,00 | 13,41M |
| 2026-08-10 | KRW 1.618,00 | +1,00 % | KRW 1.605,00 | KRW 1.755,00 | KRW 1.605,00 | 1,98M |
| 2026-08-07 | KRW 1.602,00 | -0,50 % | KRW 1.627,00 | KRW 1.650,00 | KRW 1.565,00 | 682,23K |
| 2026-08-06 | KRW 1.610,00 | -2,25 % | KRW 1.613,00 | KRW 1.679,00 | KRW 1.595,00 | 753,85K |
| 2026-08-05 | KRW 1.647,00 | +1,98 % | KRW 1.620,00 | KRW 1.685,00 | KRW 1.581,00 | 2,17M |
| 2026-08-04 | KRW 1.615,00 | +7,10 % | KRW 1.512,00 | KRW 1.815,00 | KRW 1.492,00 | 8,06M |
| 2026-08-03 | KRW 1.508,00 | -0,59 % | KRW 1.535,00 | KRW 1.596,00 | KRW 1.490,00 | 998,54K |
| 2026-07-31 | KRW 1.517,00 | +4,40 % | KRW 1.522,00 | KRW 1.649,00 | KRW 1.462,00 | 1,97M |
| 2026-07-30 | KRW 1.453,00 | +0,55 % | KRW 1.320,00 | KRW 1.650,00 | KRW 1.320,00 | 1,06M |
| 2026-07-29 | KRW 1.445,00 | -9,12 % | KRW 1.603,00 | KRW 1.614,00 | KRW 1.340,00 | 852,97K |
| 2026-07-28 | KRW 1.590,00 | -7,45 % | KRW 1.684,00 | KRW 1.804,00 | KRW 1.545,00 | 2,60M |
| 2026-07-27 | KRW 1.718,00 | -2,11 % | KRW 1.751,00 | KRW 1.865,00 | KRW 1.672,00 | 2,31M |
| 2026-07-24 | KRW 1.755,00 | -11,23 % | KRW 1.957,00 | KRW 1.960,00 | KRW 1.720,00 | 2,87M |
| 2026-07-23 | KRW 1.977,00 | -5,41 % | KRW 2.120,00 | KRW 2.170,00 | KRW 1.955,00 | 4,29M |
| 2026-07-22 | KRW 2.090,00 | -20,08 % | KRW 2.275,00 | KRW 2.295,00 | KRW 1.996,00 | 12,55M |
| 2026-07-21 | KRW 2.615,00 | -29,89 % | KRW 2.850,00 | KRW 2.920,00 | KRW 2.615,00 | 4,41M |
| 2026-07-20 | KRW 3.730,00 | 0,00 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.730,00 | 0 |
| 2026-07-16 | KRW 3.730,00 | +8,27 % | KRW 4.135,00 | KRW 4.475,00 | KRW 3.725,00 | 24,76M |
| 2026-07-15 | KRW 3.445,00 | +30,00 % | KRW 3.125,00 | KRW 3.445,00 | KRW 3.100,00 | 4,14M |
| 2026-07-14 | KRW 2.650,00 | +29,90 % | KRW 2.050,00 | KRW 2.650,00 | KRW 2.050,00 | 4,57M |
| 2026-07-13 | KRW 2.040,00 | -4,90 % | KRW 2.430,00 | KRW 2.780,00 | KRW 2.040,00 | 16,70M |
| 2026-07-10 | KRW 2.145,00 | +25,66 % | KRW 1.765,00 | KRW 2.195,00 | KRW 1.713,00 | 8,42M |
| 2026-07-09 | KRW 1.707,00 | +24,69 % | KRW 1.400,00 | KRW 1.766,00 | KRW 1.281,00 | 3,97M |
| 2026-07-08 | KRW 1.369,00 | +4,50 % | KRW 1.360,00 | KRW 1.498,00 | KRW 1.332,00 | 240,91K |
| 2026-07-07 | KRW 1.310,00 | -0,61 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.255,00 | 25,51K |
| 2026-07-06 | KRW 1.318,00 | -0,45 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.308,00 | 15,77K |
| 2026-07-03 | KRW 1.324,00 | +3,60 % | KRW 1.278,00 | KRW 1.339,00 | KRW 1.215,00 | 132,36K |
| 2026-07-02 | KRW 1.278,00 | +1,43 % | KRW 1.260,00 | KRW 1.323,00 | KRW 1.192,00 | 59,50K |
| 2026-07-01 | KRW 1.260,00 | +5,00 % | KRW 1.200,00 | KRW 1.277,00 | KRW 1.191,00 | 77,19K |
| 2026-06-30 | KRW 1.200,00 | 0,00 % | KRW 1.131,00 | KRW 1.236,00 | KRW 1.131,00 | 28,24K |
| 2026-06-29 | KRW 1.200,00 | +4,53 % | KRW 1.138,00 | KRW 1.219,00 | KRW 1.080,00 | 78,70K |
| 2026-06-26 | KRW 1.148,00 | -0,86 % | KRW 1.148,00 | KRW 1.199,00 | KRW 1.065,00 | 79,22K |
| 2026-06-25 | KRW 1.158,00 | -4,46 % | KRW 1.212,00 | KRW 1.245,00 | KRW 1.130,00 | 120,49K |
| 2026-06-24 | KRW 1.212,00 | +3,50 % | KRW 1.172,00 | KRW 1.347,00 | KRW 1.138,00 | 263,63K |
| 2026-06-23 | KRW 1.171,00 | -8,94 % | KRW 1.285,00 | KRW 1.410,00 | KRW 1.160,00 | 159,77K |
| 2026-06-22 | KRW 1.286,00 | 0,00 % | KRW 1.286,00 | KRW 1.349,00 | KRW 1.280,00 | 38,88K |
| 2026-06-19 | KRW 1.286,00 | -3,74 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.270,00 | 47,76K |
| 2026-06-18 | KRW 1.336,00 | -3,33 % | KRW 1.382,00 | KRW 1.420,00 | KRW 1.336,00 | 34,04K |
| 2026-06-17 | KRW 1.382,00 | +1,32 % | KRW 1.330,00 | KRW 1.418,00 | KRW 1.330,00 | 41,17K |
| 2026-06-16 | KRW 1.364,00 | -1,16 % | KRW 1.372,00 | KRW 1.409,00 | KRW 1.300,00 | 59,88K |
| 2026-06-15 | KRW 1.380,00 | +3,99 % | KRW 1.340,00 | KRW 1.424,00 | KRW 1.340,00 | 79,74K |
| 2026-06-12 | KRW 1.327,00 | +1,69 % | KRW 1.296,00 | KRW 1.333,00 | KRW 1.296,00 | 27,61K |
| 2026-06-11 | KRW 1.305,00 | -0,38 % | KRW 1.285,00 | KRW 1.309,00 | KRW 1.285,00 | 19,81K |
| 2026-06-10 | KRW 1.310,00 | +0,08 % | KRW 1.309,00 | KRW 1.375,00 | KRW 1.300,00 | 377 |
| 2026-06-09 | KRW 1.309,00 | +2,03 % | KRW 1.283,00 | KRW 1.375,00 | KRW 1.283,00 | 20,19K |
| 2026-06-08 | KRW 1.283,00 | -2,95 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.282,00 | 26,74K |
| 2026-06-05 | KRW 1.322,00 | -2,07 % | KRW 1.350,00 | KRW 1.356,00 | KRW 1.301,00 | 31,19K |
| 2026-06-04 | KRW 1.350,00 | +1,96 % | KRW 1.314,00 | KRW 1.365,00 | KRW 1.314,00 | 64,60K |
| 2026-06-02 | KRW 1.324,00 | -1,05 % | KRW 1.331,00 | KRW 1.346,00 | KRW 1.322,00 | 66,57K |
| 2026-06-01 | KRW 1.338,00 | -4,02 % | KRW 1.357,00 | KRW 1.448,00 | KRW 1.322,00 | 112,81K |
| 2026-05-29 | KRW 1.394,00 | -3,99 % | KRW 1.452,00 | KRW 1.460,00 | KRW 1.390,00 | 70,52K |
| 2026-05-28 | KRW 1.452,00 | -0,48 % | KRW 1.500,00 | KRW 1.529,00 | KRW 1.445,00 | 71,42K |
| 2026-05-27 | KRW 1.459,00 | -2,47 % | KRW 1.496,00 | KRW 1.496,00 | KRW 1.456,00 | 77,62K |
| 2026-05-26 | KRW 1.496,00 | -0,73 % | KRW 1.507,00 | KRW 1.526,00 | KRW 1.492,00 | 68,59K |
| 2026-05-22 | KRW 1.507,00 | +0,13 % | KRW 1.505,00 | KRW 1.527,00 | KRW 1.490,00 | 21,55K |