Maeil Holdings Co., Ltd. 005990
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 10.620,00-70,00 (-0,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10.620,00 | -0,65 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.430,00 | 440 |
| 2026-10-01 | KRW 10.690,00 | +0,38 % | KRW 10.650,00 | KRW 10.690,00 | KRW 10.410,00 | 1,47K |
| 2026-09-30 | KRW 10.650,00 | -1,75 % | KRW 10.850,00 | KRW 10.870,00 | KRW 10.530,00 | 1,61K |
| 2026-09-29 | KRW 10.840,00 | -0,09 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.700,00 | 354 |
| 2026-09-28 | KRW 10.850,00 | +0,56 % | KRW 10.800,00 | KRW 10.860,00 | KRW 10.300,00 | 3,01K |
| 2026-09-23 | KRW 10.790,00 | -0,09 % | KRW 10.880,00 | KRW 10.920,00 | KRW 10.740,00 | 308 |
| 2026-09-22 | KRW 10.800,00 | -0,18 % | KRW 10.900,00 | KRW 10.920,00 | KRW 10.560,00 | 272 |
| 2026-09-21 | KRW 10.820,00 | +0,28 % | KRW 10.790,00 | KRW 10.830,00 | KRW 10.570,00 | 1,20K |
| 2026-09-18 | KRW 10.790,00 | +0,65 % | KRW 10.720,00 | KRW 10.790,00 | KRW 10.520,00 | 1,84K |
| 2026-09-17 | KRW 10.720,00 | -1,65 % | KRW 10.900,00 | KRW 10.980,00 | KRW 10.510,00 | 1,25K |
| 2026-09-16 | KRW 10.900,00 | -0,64 % | KRW 10.930,00 | KRW 10.930,00 | KRW 10.720,00 | 484 |
| 2026-09-15 | KRW 10.970,00 | -0,09 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.650,00 | 646 |
| 2026-09-14 | KRW 10.980,00 | -0,18 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.800,00 | 2,08K |
| 2026-09-11 | KRW 11.000,00 | 0,00 % | KRW 11.080,00 | KRW 11.090,00 | KRW 10.800,00 | 5,58K |
| 2026-09-10 | KRW 11.000,00 | 0,00 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.980,00 | 23,13K |
| 2026-09-09 | KRW 11.000,00 | 0,00 % | KRW 10.990,00 | KRW 11.000,00 | KRW 10.990,00 | 1,41K |
| 2026-09-08 | KRW 11.000,00 | +0,36 % | KRW 10.950,00 | KRW 11.000,00 | KRW 10.480,00 | 2,30K |
| 2026-09-07 | KRW 10.960,00 | 0,00 % | KRW 10.950,00 | KRW 10.990,00 | KRW 10.930,00 | 4,17K |
| 2026-09-04 | KRW 10.960,00 | -0,18 % | KRW 10.980,00 | KRW 10.990,00 | KRW 10.920,00 | 1,69K |
| 2026-09-03 | KRW 10.980,00 | +2,81 % | KRW 10.860,00 | KRW 11.000,00 | KRW 10.680,00 | 5,09K |
| 2026-09-02 | KRW 10.680,00 | -1,11 % | KRW 10.800,00 | KRW 10.840,00 | KRW 10.600,00 | 1,99K |
| 2026-09-01 | KRW 10.800,00 | -0,37 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.770,00 | 598 |
| 2026-08-31 | KRW 10.840,00 | +0,37 % | KRW 10.880,00 | KRW 10.880,00 | KRW 10.550,00 | 1,16K |
| 2026-08-28 | KRW 10.800,00 | +1,03 % | KRW 10.690,00 | KRW 10.820,00 | KRW 10.650,00 | 1,84K |
| 2026-08-27 | KRW 10.690,00 | -0,28 % | KRW 10.720,00 | KRW 10.800,00 | KRW 10.510,00 | 1,35K |
| 2026-08-26 | KRW 10.720,00 | +2,00 % | KRW 10.510,00 | KRW 10.750,00 | KRW 10.000,00 | 2,82K |
| 2026-08-25 | KRW 10.510,00 | -0,10 % | KRW 10.520,00 | KRW 10.520,00 | KRW 10.380,00 | 5,84K |
| 2026-08-24 | KRW 10.520,00 | -1,22 % | KRW 10.640,00 | KRW 10.690,00 | KRW 10.460,00 | 1,16K |
| 2026-08-21 | KRW 10.650,00 | -1,21 % | KRW 10.770,00 | KRW 10.790,00 | KRW 10.630,00 | 1,70K |
| 2026-08-20 | KRW 10.780,00 | -0,09 % | KRW 10.790,00 | KRW 10.800,00 | KRW 10.700,00 | 2,64K |
| 2026-08-19 | KRW 10.790,00 | 0,00 % | KRW 10.780,00 | KRW 10.800,00 | KRW 10.750,00 | 195 |
| 2026-08-18 | KRW 10.790,00 | +0,19 % | KRW 10.780,00 | KRW 10.800,00 | KRW 10.700,00 | 3,00K |
| 2026-08-14 | KRW 10.770,00 | -0,09 % | KRW 10.770,00 | KRW 10.800,00 | KRW 10.740,00 | 868 |
| 2026-08-13 | KRW 10.780,00 | +0,19 % | KRW 10.790,00 | KRW 10.800,00 | KRW 10.570,00 | 1,27K |
| 2026-08-12 | KRW 10.760,00 | -0,19 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.720,00 | 749 |
| 2026-08-11 | KRW 10.780,00 | 0,00 % | KRW 10.780,00 | KRW 10.810,00 | KRW 10.770,00 | 4,07K |
| 2026-08-10 | KRW 10.780,00 | 0,00 % | KRW 10.780,00 | KRW 10.800,00 | KRW 10.740,00 | 2,15K |
| 2026-08-07 | KRW 10.780,00 | +0,09 % | KRW 10.780,00 | KRW 10.800,00 | KRW 10.590,00 | 4,12K |
| 2026-08-06 | KRW 10.770,00 | 0,00 % | KRW 10.710,00 | KRW 10.800,00 | KRW 10.710,00 | 2,13K |
| 2026-08-05 | KRW 10.770,00 | +0,28 % | KRW 10.770,00 | KRW 10.780,00 | KRW 10.660,00 | 2,20K |
| 2026-08-04 | KRW 10.740,00 | -0,09 % | KRW 10.750,00 | KRW 10.790,00 | KRW 10.730,00 | 1,74K |
| 2026-08-03 | KRW 10.750,00 | +0,37 % | KRW 10.710,00 | KRW 10.790,00 | KRW 10.640,00 | 1,76K |
| 2026-07-31 | KRW 10.710,00 | +1,71 % | KRW 10.530,00 | KRW 10.740,00 | KRW 10.270,00 | 4,27K |
| 2026-07-30 | KRW 10.530,00 | -0,47 % | KRW 10.700,00 | KRW 10.820,00 | KRW 10.490,00 | 1,63K |
| 2026-07-29 | KRW 10.580,00 | -0,84 % | KRW 10.670,00 | KRW 10.900,00 | KRW 10.410,00 | 2,47K |
| 2026-07-28 | KRW 10.670,00 | -1,66 % | KRW 10.770,00 | KRW 10.900,00 | KRW 10.250,00 | 4,16K |
| 2026-07-27 | KRW 10.850,00 | 0,00 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.750,00 | 1,60K |
| 2026-07-24 | KRW 10.850,00 | +0,46 % | KRW 10.800,00 | KRW 10.880,00 | KRW 10.790,00 | 1,18K |
| 2026-07-23 | KRW 10.800,00 | +0,19 % | KRW 10.770,00 | KRW 10.800,00 | KRW 10.710,00 | 6,55K |
| 2026-07-22 | KRW 10.780,00 | +0,94 % | KRW 10.700,00 | KRW 10.900,00 | KRW 10.620,00 | 4,18K |
| 2026-07-21 | KRW 10.680,00 | +0,75 % | KRW 10.560,00 | KRW 10.690,00 | KRW 10.340,00 | 1,73K |
| 2026-07-20 | KRW 10.600,00 | -0,19 % | KRW 10.690,00 | KRW 10.690,00 | KRW 10.480,00 | 821 |
| 2026-07-16 | KRW 10.620,00 | -0,19 % | KRW 10.610,00 | KRW 10.690,00 | KRW 10.500,00 | 2,01K |
| 2026-07-15 | KRW 10.640,00 | +2,21 % | KRW 10.410,00 | KRW 10.640,00 | KRW 10.050,00 | 3,23K |
| 2026-07-14 | KRW 10.410,00 | +1,66 % | KRW 10.260,00 | KRW 10.450,00 | KRW 10.200,00 | 6,78K |
| 2026-07-13 | KRW 10.240,00 | -0,68 % | KRW 10.090,00 | KRW 10.360,00 | KRW 10.090,00 | 1,81K |
| 2026-07-10 | KRW 10.310,00 | +1,28 % | KRW 10.180,00 | KRW 10.380,00 | KRW 10.140,00 | 515 |
| 2026-07-09 | KRW 10.180,00 | -0,39 % | KRW 10.150,00 | KRW 10.210,00 | KRW 10.150,00 | 1,33K |
| 2026-07-08 | KRW 10.220,00 | -0,39 % | KRW 10.010,00 | KRW 10.290,00 | KRW 10.000,00 | 3,28K |
| 2026-07-07 | KRW 10.260,00 | +1,28 % | KRW 10.140,00 | KRW 10.270,00 | KRW 9.960,00 | 1,09K |
| 2026-07-06 | KRW 10.130,00 | +0,30 % | KRW 10.100,00 | KRW 10.150,00 | KRW 9.900,00 | 832 |
| 2026-07-03 | KRW 10.100,00 | -1,46 % | KRW 10.030,00 | KRW 10.270,00 | KRW 10.010,00 | 1,01K |
| 2026-07-02 | KRW 10.250,00 | -0,58 % | KRW 10.310,00 | KRW 10.310,00 | KRW 10.240,00 | 890 |
| 2026-07-01 | KRW 10.310,00 | +0,59 % | KRW 10.370,00 | KRW 10.450,00 | KRW 10.300,00 | 7,43K |
| 2026-06-30 | KRW 10.250,00 | +1,89 % | KRW 10.060,00 | KRW 10.450,00 | KRW 10.060,00 | 2,03K |
| 2026-06-29 | KRW 10.060,00 | +2,76 % | KRW 9.790,00 | KRW 10.240,00 | KRW 9.690,00 | 1,49K |
| 2026-06-26 | KRW 9.790,00 | -5,68 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.700,00 | 5,56K |
| 2026-06-25 | KRW 10.380,00 | -1,14 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.280,00 | 2,28K |
| 2026-06-24 | KRW 10.500,00 | -0,47 % | KRW 10.530,00 | KRW 10.530,00 | KRW 10.300,00 | 4,28K |
| 2026-06-23 | KRW 10.550,00 | -1,95 % | KRW 10.600,00 | KRW 10.750,00 | KRW 10.310,00 | 3,22K |
| 2026-06-22 | KRW 10.760,00 | +1,70 % | KRW 10.560,00 | KRW 10.770,00 | KRW 10.360,00 | 6,51K |
| 2026-06-19 | KRW 10.580,00 | -1,12 % | KRW 10.700,00 | KRW 10.800,00 | KRW 10.480,00 | 4,77K |
| 2026-06-18 | KRW 10.700,00 | -0,74 % | KRW 10.770,00 | KRW 10.860,00 | KRW 10.600,00 | 5,89K |
| 2026-06-17 | KRW 10.780,00 | -1,46 % | KRW 10.940,00 | KRW 10.940,00 | KRW 10.750,00 | 3,17K |
| 2026-06-16 | KRW 10.940,00 | +0,83 % | KRW 10.770,00 | KRW 10.980,00 | KRW 10.510,00 | 2,97K |
| 2026-06-15 | KRW 10.850,00 | -1,27 % | KRW 11.500,00 | KRW 11.500,00 | KRW 10.800,00 | 5,26K |
| 2026-06-12 | KRW 10.990,00 | +0,09 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.780,00 | 4,55K |
| 2026-06-11 | KRW 10.980,00 | +1,86 % | KRW 10.610,00 | KRW 10.990,00 | KRW 10.450,00 | 1,77K |
| 2026-06-10 | KRW 10.780,00 | -0,09 % | KRW 10.710,00 | KRW 10.790,00 | KRW 10.380,00 | 8,03K |
| 2026-06-09 | KRW 10.790,00 | -1,01 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.300,00 | 6,00K |
| 2026-06-08 | KRW 10.900,00 | -0,91 % | KRW 10.760,00 | KRW 11.080,00 | KRW 10.400,00 | 1,89K |
| 2026-06-05 | KRW 11.000,00 | -4,76 % | KRW 11.550,00 | KRW 11.550,00 | KRW 10.730,00 | 5,40K |
| 2026-06-04 | KRW 11.550,00 | +0,43 % | KRW 11.410,00 | KRW 11.990,00 | KRW 11.160,00 | 2,61K |
| 2026-06-02 | KRW 11.500,00 | +4,64 % | KRW 10.990,00 | KRW 11.500,00 | KRW 10.730,00 | 8,50K |
| 2026-06-01 | KRW 10.990,00 | -8,42 % | KRW 11.910,00 | KRW 12.000,00 | KRW 10.920,00 | 14,52K |
| 2026-05-29 | KRW 12.000,00 | -3,85 % | KRW 12.480,00 | KRW 12.480,00 | KRW 11.740,00 | 4,42K |
| 2026-05-28 | KRW 12.480,00 | -2,42 % | KRW 12.780,00 | KRW 12.780,00 | KRW 11.880,00 | 8,43K |
| 2026-05-27 | KRW 12.790,00 | +0,08 % | KRW 12.780,00 | KRW 13.000,00 | KRW 11.740,00 | 16,34K |
| 2026-05-26 | KRW 12.780,00 | +7,85 % | KRW 11.850,00 | KRW 12.970,00 | KRW 11.740,00 | 62,73K |
| 2026-05-22 | KRW 11.850,00 | +8,32 % | KRW 11.280,00 | KRW 12.150,00 | KRW 10.800,00 | 30,22K |