MiraeING Co., Ltd. 007120
KRX · Südkorea · Technologiedienstleistungen
KRW 981,00+1,00 (+0,10 %)
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 981,00 | +0,10 % | KRW 981,00 | KRW 996,00 | KRW 958,00 | 81,33K |
| 2026-10-01 | KRW 980,00 | -3,54 % | KRW 1.016,00 | KRW 1.020,00 | KRW 895,00 | 179,73K |
| 2026-09-30 | KRW 1.016,00 | -1,45 % | KRW 1.039,00 | KRW 1.039,00 | KRW 995,00 | 57,66K |
| 2026-09-29 | KRW 1.031,00 | +0,29 % | KRW 1.000,00 | KRW 1.031,00 | KRW 972,00 | 103,23K |
| 2026-09-28 | KRW 1.028,00 | +1,28 % | KRW 1.039,00 | KRW 1.039,00 | KRW 1.010,00 | 40,46K |
| 2026-09-23 | KRW 1.015,00 | -0,78 % | KRW 1.013,00 | KRW 1.034,00 | KRW 985,00 | 96,42K |
| 2026-09-22 | KRW 1.023,00 | -1,25 % | KRW 1.030,00 | KRW 1.044,00 | KRW 1.017,00 | 14,00K |
| 2026-09-21 | KRW 1.036,00 | -0,77 % | KRW 1.040,00 | KRW 1.079,00 | KRW 998,00 | 27,05K |
| 2026-09-18 | KRW 1.044,00 | -2,34 % | KRW 1.077,00 | KRW 1.077,00 | KRW 1.041,00 | 16,17K |
| 2026-09-17 | KRW 1.069,00 | -2,37 % | KRW 1.092,00 | KRW 1.092,00 | KRW 1.056,00 | 36,79K |
| 2026-09-16 | KRW 1.095,00 | -0,09 % | KRW 1.079,00 | KRW 1.112,00 | KRW 1.063,00 | 24,73K |
| 2026-09-15 | KRW 1.096,00 | +3,40 % | KRW 1.060,00 | KRW 1.100,00 | KRW 1.049,00 | 17,92K |
| 2026-09-14 | KRW 1.060,00 | 0,00 % | KRW 1.059,00 | KRW 1.113,00 | KRW 1.036,00 | 21,23K |
| 2026-09-11 | KRW 1.060,00 | +0,28 % | KRW 1.074,00 | KRW 1.076,00 | KRW 1.050,00 | 22,60K |
| 2026-09-10 | KRW 1.057,00 | +0,57 % | KRW 1.051,00 | KRW 1.077,00 | KRW 1.030,00 | 26,23K |
| 2026-09-09 | KRW 1.051,00 | -3,75 % | KRW 1.092,00 | KRW 1.109,00 | KRW 1.050,00 | 38,24K |
| 2026-09-08 | KRW 1.092,00 | -6,75 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.090,00 | 101,99K |
| 2026-09-07 | KRW 1.171,00 | +0,17 % | KRW 1.182,00 | KRW 1.198,00 | KRW 1.170,00 | 4,12K |
| 2026-09-04 | KRW 1.169,00 | +1,12 % | KRW 1.208,00 | KRW 1.208,00 | KRW 1.149,00 | 28,59K |
| 2026-09-03 | KRW 1.156,00 | -1,37 % | KRW 1.187,00 | KRW 1.234,00 | KRW 1.120,00 | 113,81K |
| 2026-09-02 | KRW 1.172,00 | -2,66 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.160,00 | 47,47K |
| 2026-09-01 | KRW 1.204,00 | -0,08 % | KRW 1.263,00 | KRW 1.263,00 | KRW 1.181,00 | 18,33K |
| 2026-08-31 | KRW 1.205,00 | +0,25 % | KRW 1.202,00 | KRW 1.250,00 | KRW 1.176,00 | 19,15K |
| 2026-08-28 | KRW 1.202,00 | 0,00 % | KRW 1.202,00 | KRW 1.253,00 | KRW 1.117,00 | 52,82K |
| 2026-08-27 | KRW 1.202,00 | +7,51 % | KRW 1.125,00 | KRW 1.374,00 | KRW 1.120,00 | 342,62K |
| 2026-08-26 | KRW 1.118,00 | -3,87 % | KRW 1.175,00 | KRW 1.235,00 | KRW 1.118,00 | 39,81K |
| 2026-08-25 | KRW 1.163,00 | -1,11 % | KRW 1.176,00 | KRW 1.176,00 | KRW 1.100,00 | 20,24K |
| 2026-08-24 | KRW 1.176,00 | +1,38 % | KRW 1.154,00 | KRW 1.198,00 | KRW 1.153,00 | 14,02K |
| 2026-08-21 | KRW 1.160,00 | -4,68 % | KRW 1.196,00 | KRW 1.210,00 | KRW 1.140,00 | 43,37K |
| 2026-08-20 | KRW 1.217,00 | +3,31 % | KRW 1.170,00 | KRW 1.217,00 | KRW 1.155,00 | 33,41K |
| 2026-08-19 | KRW 1.178,00 | -1,59 % | KRW 1.180,00 | KRW 1.215,00 | KRW 1.119,00 | 85,35K |
| 2026-08-18 | KRW 1.197,00 | -4,62 % | KRW 1.256,00 | KRW 1.278,00 | KRW 1.197,00 | 108,51K |
| 2026-08-14 | KRW 1.255,00 | -8,93 % | KRW 1.330,00 | KRW 1.410,00 | KRW 1.213,00 | 475,62K |
| 2026-08-13 | KRW 1.378,00 | -2,75 % | KRW 1.354,00 | KRW 1.407,00 | KRW 1.250,00 | 589,94K |
| 2026-08-12 | KRW 1.417,00 | +27,54 % | KRW 1.123,00 | KRW 1.444,00 | KRW 1.123,00 | 2,13M |
| 2026-08-11 | KRW 1.111,00 | -2,71 % | KRW 1.146,00 | KRW 1.179,00 | KRW 1.108,00 | 60,62K |
| 2026-08-10 | KRW 1.142,00 | -2,48 % | KRW 1.130,00 | KRW 1.161,00 | KRW 1.127,00 | 45,63K |
| 2026-08-07 | KRW 1.171,00 | +0,95 % | KRW 1.160,00 | KRW 1.171,00 | KRW 1.125,00 | 10,46K |
| 2026-08-06 | KRW 1.160,00 | -2,52 % | KRW 1.190,00 | KRW 1.207,00 | KRW 1.145,00 | 8,22K |
| 2026-08-05 | KRW 1.190,00 | +1,10 % | KRW 1.186,00 | KRW 1.200,00 | KRW 1.177,00 | 13,17K |
| 2026-08-04 | KRW 1.177,00 | -1,09 % | KRW 1.190,00 | KRW 1.209,00 | KRW 1.100,00 | 64,13K |
| 2026-08-03 | KRW 1.190,00 | +7,59 % | KRW 1.106,00 | KRW 1.279,00 | KRW 1.106,00 | 140,27K |
| 2026-07-31 | KRW 1.106,00 | +4,83 % | KRW 1.046,00 | KRW 1.170,00 | KRW 1.046,00 | 44,36K |
| 2026-07-30 | KRW 1.055,00 | -1,68 % | KRW 1.069,00 | KRW 1.075,00 | KRW 1.017,00 | 44,38K |
| 2026-07-29 | KRW 1.073,00 | +0,09 % | KRW 1.079,00 | KRW 1.109,00 | KRW 1.000,00 | 52,68K |
| 2026-07-28 | KRW 1.072,00 | -5,13 % | KRW 1.120,00 | KRW 1.144,00 | KRW 1.048,00 | 45,78K |
| 2026-07-27 | KRW 1.130,00 | 0,00 % | KRW 1.130,00 | KRW 1.137,00 | KRW 1.100,00 | 6,60K |
| 2026-07-24 | KRW 1.130,00 | +1,80 % | KRW 1.104,00 | KRW 1.169,00 | KRW 1.104,00 | 15,60K |
| 2026-07-23 | KRW 1.110,00 | -0,80 % | KRW 1.119,00 | KRW 1.125,00 | KRW 1.099,00 | 15,92K |
| 2026-07-22 | KRW 1.119,00 | -0,09 % | KRW 1.111,00 | KRW 1.140,00 | KRW 1.109,00 | 21,14K |
| 2026-07-21 | KRW 1.120,00 | -1,93 % | KRW 1.142,00 | KRW 1.150,00 | KRW 1.000,00 | 255,01K |
| 2026-07-20 | KRW 1.142,00 | -4,03 % | KRW 1.191,00 | KRW 1.208,00 | KRW 1.104,00 | 19,36K |
| 2026-07-16 | KRW 1.190,00 | -1,33 % | KRW 1.206,00 | KRW 1.249,00 | KRW 1.189,00 | 31,34K |
| 2026-07-15 | KRW 1.206,00 | +1,26 % | KRW 1.215,00 | KRW 1.282,00 | KRW 1.183,00 | 11,74K |
| 2026-07-14 | KRW 1.191,00 | -4,57 % | KRW 1.238,00 | KRW 1.248,00 | KRW 1.118,00 | 53,88K |
| 2026-07-13 | KRW 1.248,00 | -1,73 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.248,00 | 34,44K |
| 2026-07-10 | KRW 1.270,00 | +0,55 % | KRW 1.241,00 | KRW 1.301,00 | KRW 1.241,00 | 27,61K |
| 2026-07-09 | KRW 1.263,00 | -0,63 % | KRW 1.220,00 | KRW 1.285,00 | KRW 1.220,00 | 31,17K |
| 2026-07-08 | KRW 1.271,00 | -0,16 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.212,00 | 57,45K |
| 2026-07-07 | KRW 1.273,00 | -0,70 % | KRW 1.282,00 | KRW 1.309,00 | KRW 1.200,00 | 105,96K |
| 2026-07-06 | KRW 1.282,00 | -0,62 % | KRW 1.290,00 | KRW 1.308,00 | KRW 1.243,00 | 35,45K |
| 2026-07-03 | KRW 1.290,00 | -0,31 % | KRW 1.294,00 | KRW 1.294,00 | KRW 1.235,00 | 45,90K |
| 2026-07-02 | KRW 1.294,00 | -0,54 % | KRW 1.288,00 | KRW 1.350,00 | KRW 1.211,00 | 45,36K |
| 2026-07-01 | KRW 1.301,00 | +12,74 % | KRW 1.175,00 | KRW 1.334,00 | KRW 1.155,00 | 123,76K |
| 2026-06-30 | KRW 1.154,00 | -3,43 % | KRW 1.200,00 | KRW 1.254,00 | KRW 1.154,00 | 17,68K |
| 2026-06-29 | KRW 1.195,00 | +0,67 % | KRW 1.150,00 | KRW 1.200,00 | KRW 1.141,00 | 26,26K |
| 2026-06-26 | KRW 1.187,00 | +0,59 % | KRW 1.177,00 | KRW 1.210,00 | KRW 1.146,00 | 67,83K |
| 2026-06-25 | KRW 1.180,00 | -1,26 % | KRW 1.111,00 | KRW 1.233,00 | KRW 1.110,00 | 101,54K |
| 2026-06-24 | KRW 1.195,00 | -0,08 % | KRW 1.133,00 | KRW 1.260,00 | KRW 1.133,00 | 68,84K |
| 2026-06-23 | KRW 1.196,00 | -5,45 % | KRW 1.221,00 | KRW 1.265,00 | KRW 1.130,00 | 133,13K |
| 2026-06-22 | KRW 1.265,00 | -2,24 % | KRW 1.294,00 | KRW 1.300,00 | KRW 1.167,00 | 203,14K |
| 2026-06-19 | KRW 1.294,00 | +2,05 % | KRW 1.232,00 | KRW 1.300,00 | KRW 1.202,00 | 90,12K |
| 2026-06-18 | KRW 1.268,00 | -0,86 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.199,00 | 94,14K |
| 2026-06-17 | KRW 1.279,00 | -0,85 % | KRW 1.297,00 | KRW 1.300,00 | KRW 1.241,00 | 47,30K |
| 2026-06-16 | KRW 1.290,00 | -0,08 % | KRW 1.232,00 | KRW 1.306,00 | KRW 1.201,00 | 83,34K |
| 2026-06-15 | KRW 1.291,00 | 0,00 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.220,00 | 50,80K |
| 2026-06-12 | KRW 1.291,00 | +4,03 % | KRW 1.231,00 | KRW 1.325,00 | KRW 1.231,00 | 38,11K |
| 2026-06-11 | KRW 1.241,00 | -0,64 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.212,00 | 32,99K |
| 2026-06-10 | KRW 1.249,00 | +1,13 % | KRW 1.226,00 | KRW 1.320,00 | KRW 1.226,00 | 34,88K |
| 2026-06-09 | KRW 1.235,00 | +1,31 % | KRW 1.235,00 | KRW 1.299,00 | KRW 1.162,00 | 47,63K |
| 2026-06-08 | KRW 1.219,00 | -2,40 % | KRW 1.249,00 | KRW 1.260,00 | KRW 1.144,00 | 78,82K |
| 2026-06-05 | KRW 1.249,00 | -5,38 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.225,00 | 73,57K |
| 2026-06-04 | KRW 1.320,00 | +0,38 % | KRW 1.327,00 | KRW 1.335,00 | KRW 1.000,00 | 79,56K |
| 2026-06-02 | KRW 1.315,00 | -1,28 % | KRW 1.332,00 | KRW 1.358,00 | KRW 1.216,00 | 43,46K |
| 2026-06-01 | KRW 1.332,00 | -0,30 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.198,00 | 194,10K |
| 2026-05-29 | KRW 1.336,00 | +2,69 % | KRW 1.301,00 | KRW 1.336,00 | KRW 1.211,00 | 134,95K |
| 2026-05-28 | KRW 1.301,00 | -4,41 % | KRW 1.361,00 | KRW 1.394,00 | KRW 1.210,00 | 107,30K |
| 2026-05-27 | KRW 1.361,00 | -4,56 % | KRW 1.441,00 | KRW 1.451,00 | KRW 1.334,00 | 162,93K |
| 2026-05-26 | KRW 1.426,00 | -2,99 % | KRW 1.471,00 | KRW 1.529,00 | KRW 1.408,00 | 126,63K |
| 2026-05-22 | KRW 1.470,00 | +6,91 % | KRW 1.385,00 | KRW 1.479,00 | KRW 1.385,00 | 78,14K |