MIRAE ASSET SECURITIES CO., LTD. 006800
KRX · Südkorea · Finanzen
KRW 32.150,00+1.200,00 (+3,88 %)
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 32.150,00 | +3,88 % | KRW 30.750,00 | KRW 32.150,00 | KRW 30.300,00 | 824,32K |
| 2026-09-30 | KRW 30.950,00 | -0,64 % | KRW 31.250,00 | KRW 31.550,00 | KRW 30.900,00 | 758,80K |
| 2026-09-29 | KRW 31.150,00 | -2,04 % | KRW 31.550,00 | KRW 31.800,00 | KRW 30.650,00 | 786,30K |
| 2026-09-28 | KRW 31.800,00 | -1,40 % | KRW 32.100,00 | KRW 32.150,00 | KRW 31.450,00 | 591,80K |
| 2026-09-23 | KRW 32.250,00 | -1,83 % | KRW 33.250,00 | KRW 33.250,00 | KRW 31.900,00 | 806,68K |
| 2026-09-22 | KRW 32.850,00 | +2,82 % | KRW 32.650,00 | KRW 34.750,00 | KRW 32.500,00 | 1,94M |
| 2026-09-21 | KRW 31.950,00 | +0,95 % | KRW 31.700,00 | KRW 32.200,00 | KRW 31.400,00 | 674,93K |
| 2026-09-18 | KRW 31.650,00 | -0,47 % | KRW 32.400,00 | KRW 32.550,00 | KRW 31.450,00 | 961,65K |
| 2026-09-17 | KRW 31.800,00 | +0,16 % | KRW 32.000,00 | KRW 32.500,00 | KRW 31.600,00 | 788,13K |
| 2026-09-16 | KRW 31.750,00 | -0,94 % | KRW 31.850,00 | KRW 32.100,00 | KRW 31.450,00 | 709,22K |
| 2026-09-15 | KRW 32.050,00 | -3,32 % | KRW 32.750,00 | KRW 33.000,00 | KRW 31.850,00 | 765,57K |
| 2026-09-14 | KRW 33.150,00 | -0,90 % | KRW 33.100,00 | KRW 33.400,00 | KRW 32.450,00 | 711,28K |
| 2026-09-11 | KRW 33.450,00 | -3,74 % | KRW 33.700,00 | KRW 33.850,00 | KRW 33.250,00 | 1,00M |
| 2026-09-10 | KRW 34.750,00 | -0,86 % | KRW 34.400,00 | KRW 34.750,00 | KRW 33.800,00 | 2,20M |
| 2026-09-09 | KRW 35.050,00 | 0,00 % | KRW 35.100,00 | KRW 35.350,00 | KRW 34.750,00 | 567,68K |
| 2026-09-08 | KRW 35.050,00 | +1,01 % | KRW 34.900,00 | KRW 36.350,00 | KRW 34.650,00 | 1,24M |
| 2026-09-07 | KRW 34.700,00 | +0,73 % | KRW 34.750,00 | KRW 35.000,00 | KRW 34.000,00 | 800,89K |
| 2026-09-04 | KRW 34.450,00 | +3,77 % | KRW 33.350,00 | KRW 34.800,00 | KRW 33.350,00 | 1,07M |
| 2026-09-03 | KRW 33.200,00 | +0,61 % | KRW 33.250,00 | KRW 33.650,00 | KRW 32.350,00 | 1,56M |
| 2026-09-02 | KRW 33.000,00 | -5,44 % | KRW 33.800,00 | KRW 34.000,00 | KRW 33.000,00 | 1,26M |
| 2026-09-01 | KRW 34.900,00 | +0,58 % | KRW 34.700,00 | KRW 35.000,00 | KRW 34.000,00 | 891,92K |
| 2026-08-31 | KRW 34.700,00 | -4,01 % | KRW 35.050,00 | KRW 35.150,00 | KRW 34.100,00 | 1,42M |
| 2026-08-28 | KRW 36.150,00 | +0,14 % | KRW 35.800,00 | KRW 36.250,00 | KRW 35.400,00 | 675,78K |
| 2026-08-27 | KRW 36.100,00 | -0,55 % | KRW 37.000,00 | KRW 37.500,00 | KRW 35.600,00 | 1,04M |
| 2026-08-26 | KRW 36.300,00 | +1,40 % | KRW 36.000,00 | KRW 36.450,00 | KRW 35.400,00 | 850,93K |
| 2026-08-25 | KRW 35.800,00 | +3,02 % | KRW 34.150,00 | KRW 35.900,00 | KRW 33.450,00 | 909,92K |
| 2026-08-24 | KRW 34.750,00 | +0,72 % | KRW 34.550,00 | KRW 35.100,00 | KRW 34.050,00 | 991,53K |
| 2026-08-21 | KRW 34.500,00 | -4,43 % | KRW 35.250,00 | KRW 35.400,00 | KRW 34.150,00 | 1,16M |
| 2026-08-20 | KRW 36.100,00 | +4,03 % | KRW 35.200,00 | KRW 36.700,00 | KRW 35.200,00 | 1,22M |
| 2026-08-19 | KRW 34.700,00 | -4,54 % | KRW 34.500,00 | KRW 35.250,00 | KRW 33.550,00 | 921,99K |
| 2026-08-18 | KRW 36.350,00 | -3,45 % | KRW 37.850,00 | KRW 37.900,00 | KRW 35.750,00 | 1,17M |
| 2026-08-14 | KRW 37.650,00 | -1,05 % | KRW 38.000,00 | KRW 38.050,00 | KRW 36.800,00 | 1,14M |
| 2026-08-13 | KRW 38.050,00 | +4,25 % | KRW 38.400,00 | KRW 40.400,00 | KRW 37.550,00 | 4,02M |
| 2026-08-12 | KRW 36.500,00 | +2,82 % | KRW 35.950,00 | KRW 37.150,00 | KRW 35.250,00 | 1,60M |
| 2026-08-11 | KRW 35.500,00 | -2,47 % | KRW 36.700,00 | KRW 36.700,00 | KRW 35.050,00 | 1,17M |
| 2026-08-10 | KRW 36.400,00 | +7,37 % | KRW 34.300,00 | KRW 36.700,00 | KRW 34.050,00 | 1,85M |
| 2026-08-07 | KRW 33.900,00 | -1,88 % | KRW 34.650,00 | KRW 35.000,00 | KRW 33.150,00 | 1,28M |
| 2026-08-06 | KRW 34.550,00 | -1,85 % | KRW 34.500,00 | KRW 35.300,00 | KRW 33.700,00 | 1,92M |
| 2026-08-05 | KRW 35.200,00 | +3,38 % | KRW 35.550,00 | KRW 35.550,00 | KRW 34.500,00 | 1,24M |
| 2026-08-04 | KRW 34.050,00 | +2,41 % | KRW 33.550,00 | KRW 34.050,00 | KRW 32.500,00 | 1,59M |
| 2026-08-03 | KRW 33.250,00 | -3,76 % | KRW 33.650,00 | KRW 33.700,00 | KRW 32.550,00 | 1,46M |
| 2026-07-31 | KRW 34.550,00 | +14,40 % | KRW 32.100,00 | KRW 34.850,00 | KRW 31.725,00 | 3,04M |
| 2026-07-30 | KRW 30.200,00 | -1,63 % | KRW 29.500,00 | KRW 32.050,00 | KRW 29.500,00 | 2,98M |
| 2026-07-29 | KRW 30.700,00 | -7,11 % | KRW 33.150,00 | KRW 33.750,00 | KRW 28.900,00 | 3,12M |
| 2026-07-28 | KRW 33.050,00 | -10,80 % | KRW 35.250,00 | KRW 35.350,00 | KRW 32.500,00 | 1,86M |
| 2026-07-27 | KRW 37.050,00 | +0,41 % | KRW 37.500,00 | KRW 37.500,00 | KRW 36.200,00 | 989,19K |
| 2026-07-24 | KRW 36.900,00 | -5,87 % | KRW 39.100,00 | KRW 39.200,00 | KRW 36.150,00 | 2,14M |
| 2026-07-23 | KRW 39.200,00 | +4,26 % | KRW 37.650,00 | KRW 39.200,00 | KRW 37.250,00 | 1,80M |
| 2026-07-22 | KRW 37.600,00 | +0,94 % | KRW 38.200,00 | KRW 39.150,00 | KRW 37.350,00 | 1,47M |
| 2026-07-21 | KRW 37.250,00 | +0,54 % | KRW 36.500,00 | KRW 37.800,00 | KRW 35.600,00 | 1,80M |
| 2026-07-20 | KRW 37.050,00 | -7,49 % | KRW 38.400,00 | KRW 39.350,00 | KRW 36.650,00 | 1,47M |
| 2026-07-16 | KRW 40.050,00 | -4,07 % | KRW 40.750,00 | KRW 41.150,00 | KRW 38.700,00 | 1,39M |
| 2026-07-15 | KRW 41.750,00 | +7,74 % | KRW 40.350,00 | KRW 42.450,00 | KRW 40.350,00 | 1,82M |
| 2026-07-14 | KRW 38.750,00 | -3,13 % | KRW 39.500,00 | KRW 40.100,00 | KRW 37.200,00 | 2,47M |
| 2026-07-13 | KRW 40.000,00 | -5,21 % | KRW 41.850,00 | KRW 43.600,00 | KRW 39.300,00 | 2,02M |
| 2026-07-10 | KRW 42.200,00 | +4,84 % | KRW 40.800,00 | KRW 43.500,00 | KRW 40.800,00 | 1,69M |
| 2026-07-09 | KRW 40.250,00 | -0,62 % | KRW 40.150,00 | KRW 41.100,00 | KRW 38.300,00 | 2,68M |
| 2026-07-08 | KRW 40.500,00 | -4,93 % | KRW 41.300,00 | KRW 43.400,00 | KRW 39.700,00 | 2,12M |
| 2026-07-07 | KRW 42.600,00 | -4,80 % | KRW 43.900,00 | KRW 44.350,00 | KRW 40.800,00 | 2,19M |
| 2026-07-06 | KRW 44.750,00 | +4,68 % | KRW 45.000,00 | KRW 46.800,00 | KRW 43.000,00 | 3,59M |
| 2026-07-03 | KRW 42.750,00 | +6,48 % | KRW 40.100,00 | KRW 42.750,00 | KRW 39.250,00 | 2,45M |
| 2026-07-02 | KRW 40.150,00 | -8,02 % | KRW 42.100,00 | KRW 42.100,00 | KRW 39.600,00 | 2,24M |
| 2026-07-01 | KRW 43.650,00 | +2,11 % | KRW 43.650,00 | KRW 45.850,00 | KRW 43.100,00 | 2,02M |
| 2026-06-30 | KRW 42.750,00 | -1,84 % | KRW 43.550,00 | KRW 44.400,00 | KRW 42.700,00 | 2,51M |
| 2026-06-29 | KRW 43.550,00 | +8,20 % | KRW 40.250,00 | KRW 43.850,00 | KRW 39.350,00 | 3,05M |
| 2026-06-26 | KRW 40.250,00 | -7,36 % | KRW 42.500,00 | KRW 42.700,00 | KRW 38.750,00 | 3,15M |
| 2026-06-25 | KRW 43.450,00 | +4,07 % | KRW 42.700,00 | KRW 45.500,00 | KRW 42.250,00 | 4,21M |
| 2026-06-24 | KRW 41.750,00 | -0,95 % | KRW 40.350,00 | KRW 42.950,00 | KRW 40.350,00 | 3,44M |
| 2026-06-23 | KRW 42.150,00 | -8,57 % | KRW 45.800,00 | KRW 46.500,00 | KRW 42.000,00 | 4,69M |
| 2026-06-22 | KRW 46.100,00 | -5,44 % | KRW 46.400,00 | KRW 47.150,00 | KRW 45.100,00 | 3,46M |
| 2026-06-19 | KRW 48.750,00 | -3,85 % | KRW 50.100,00 | KRW 50.300,00 | KRW 47.600,00 | 4,04M |
| 2026-06-18 | KRW 50.700,00 | +0,60 % | KRW 52.200,00 | KRW 52.700,00 | KRW 50.100,00 | 3,03M |
| 2026-06-17 | KRW 50.400,00 | -1,75 % | KRW 51.500,00 | KRW 51.600,00 | KRW 50.100,00 | 2,14M |
| 2026-06-16 | KRW 51.300,00 | -0,58 % | KRW 52.800,00 | KRW 55.400,00 | KRW 50.900,00 | 3,83M |
| 2026-06-15 | KRW 51.600,00 | -1,34 % | KRW 50.500,00 | KRW 53.700,00 | KRW 50.300,00 | 4,50M |
| 2026-06-12 | KRW 52.300,00 | +2,35 % | KRW 54.200,00 | KRW 55.900,00 | KRW 52.100,00 | 4,09M |
| 2026-06-11 | KRW 51.100,00 | -0,20 % | KRW 49.200,00 | KRW 51.100,00 | KRW 45.650,00 | 7,12M |
| 2026-06-10 | KRW 51.200,00 | -0,58 % | KRW 52.200,00 | KRW 52.700,00 | KRW 49.100,00 | 388 |
| 2026-06-09 | KRW 51.500,00 | +3,52 % | KRW 51.100,00 | KRW 51.800,00 | KRW 49.300,00 | 3,23M |
| 2026-06-08 | KRW 49.750,00 | -11,79 % | KRW 50.100,00 | KRW 52.500,00 | KRW 48.800,00 | 4,41M |
| 2026-06-05 | KRW 56.400,00 | -3,26 % | KRW 59.800,00 | KRW 60.200,00 | KRW 55.500,00 | 3,52M |
| 2026-06-04 | KRW 58.300,00 | +0,87 % | KRW 59.200,00 | KRW 60.500,00 | KRW 57.000,00 | 2,30M |
| 2026-06-02 | KRW 57.800,00 | -5,09 % | KRW 60.300,00 | KRW 60.300,00 | KRW 56.900,00 | 3,39M |
| 2026-06-01 | KRW 60.900,00 | -0,81 % | KRW 60.200,00 | KRW 64.300,00 | KRW 59.400,00 | 3,53M |
| 2026-05-29 | KRW 61.400,00 | -0,97 % | KRW 62.300,00 | KRW 62.800,00 | KRW 59.600,00 | 3,58M |
| 2026-05-28 | KRW 62.000,00 | -3,88 % | KRW 64.200,00 | KRW 64.400,00 | KRW 59.000,00 | 3,31M |
| 2026-05-27 | KRW 64.500,00 | -3,59 % | KRW 69.000,00 | KRW 69.100,00 | KRW 64.300,00 | 2,63M |
| 2026-05-26 | KRW 66.900,00 | -0,89 % | KRW 70.100,00 | KRW 70.700,00 | KRW 66.800,00 | 2,41M |
| 2026-05-22 | KRW 67.500,00 | +1,50 % | KRW 68.700,00 | KRW 69.000,00 | KRW 66.700,00 | 1,92M |
| 2026-05-21 | KRW 66.500,00 | +7,26 % | KRW 65.100,00 | KRW 67.600,00 | KRW 64.000,00 | 2,65M |