MX Robotics Inc. 007820
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.535,00+45,00 (+1,29 %)
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 3.535,00 | +1,29 % | KRW 3.485,00 | KRW 3.600,00 | KRW 3.485,00 | 72,58K |
| 2026-10-01 | KRW 3.490,00 | +3,56 % | KRW 3.370,00 | KRW 3.510,00 | KRW 3.345,00 | 95,09K |
| 2026-09-30 | KRW 3.370,00 | -1,61 % | KRW 3.460,00 | KRW 3.480,00 | KRW 3.370,00 | 54,20K |
| 2026-09-29 | KRW 3.425,00 | -1,58 % | KRW 3.445,00 | KRW 3.465,00 | KRW 3.360,00 | 72,96K |
| 2026-09-28 | KRW 3.480,00 | -0,14 % | KRW 3.505,00 | KRW 3.570,00 | KRW 3.455,00 | 78,63K |
| 2026-09-23 | KRW 3.485,00 | +1,60 % | KRW 3.440,00 | KRW 3.505,00 | KRW 3.430,00 | 44,15K |
| 2026-09-22 | KRW 3.430,00 | -1,86 % | KRW 3.530,00 | KRW 3.545,00 | KRW 3.400,00 | 95,57K |
| 2026-09-21 | KRW 3.495,00 | -1,13 % | KRW 3.535,00 | KRW 3.600,00 | KRW 3.465,00 | 97,43K |
| 2026-09-18 | KRW 3.535,00 | +0,43 % | KRW 3.535,00 | KRW 3.600,00 | KRW 3.500,00 | 82,06K |
| 2026-09-17 | KRW 3.520,00 | +0,86 % | KRW 3.455,00 | KRW 3.540,00 | KRW 3.440,00 | 86,26K |
| 2026-09-16 | KRW 3.490,00 | -1,55 % | KRW 3.545,00 | KRW 3.555,00 | KRW 3.435,00 | 91,77K |
| 2026-09-15 | KRW 3.545,00 | +0,71 % | KRW 3.500,00 | KRW 3.640,00 | KRW 3.485,00 | 105,41K |
| 2026-09-14 | KRW 3.520,00 | -2,63 % | KRW 3.540,00 | KRW 3.655,00 | KRW 3.510,00 | 109,08K |
| 2026-09-11 | KRW 3.615,00 | +0,42 % | KRW 3.500,00 | KRW 3.800,00 | KRW 3.500,00 | 235,96K |
| 2026-09-10 | KRW 3.600,00 | +0,28 % | KRW 3.705,00 | KRW 3.735,00 | KRW 3.495,00 | 214,91K |
| 2026-09-09 | KRW 3.590,00 | -1,78 % | KRW 3.655,00 | KRW 3.710,00 | KRW 3.505,00 | 198,68K |
| 2026-09-08 | KRW 3.655,00 | -1,62 % | KRW 3.715,00 | KRW 3.775,00 | KRW 3.625,00 | 254,76K |
| 2026-09-07 | KRW 3.715,00 | -4,01 % | KRW 3.870,00 | KRW 3.935,00 | KRW 3.715,00 | 189,08K |
| 2026-09-04 | KRW 3.870,00 | +4,59 % | KRW 3.770,00 | KRW 3.920,00 | KRW 3.755,00 | 210,08K |
| 2026-09-03 | KRW 3.700,00 | -1,46 % | KRW 3.765,00 | KRW 3.820,00 | KRW 3.635,00 | 197,58K |
| 2026-09-02 | KRW 3.755,00 | -4,09 % | KRW 3.870,00 | KRW 3.880,00 | KRW 3.700,00 | 194,33K |
| 2026-09-01 | KRW 3.915,00 | -2,61 % | KRW 3.965,00 | KRW 4.035,00 | KRW 3.850,00 | 154,96K |
| 2026-08-31 | KRW 4.020,00 | -2,31 % | KRW 4.080,00 | KRW 4.105,00 | KRW 3.950,00 | 167,34K |
| 2026-08-28 | KRW 4.115,00 | -2,49 % | KRW 4.260,00 | KRW 4.310,00 | KRW 4.040,00 | 238,54K |
| 2026-08-27 | KRW 4.220,00 | +1,44 % | KRW 4.120,00 | KRW 4.390,00 | KRW 4.050,00 | 366,94K |
| 2026-08-26 | KRW 4.160,00 | +1,71 % | KRW 4.085,00 | KRW 4.290,00 | KRW 3.865,00 | 578,33K |
| 2026-08-25 | KRW 4.090,00 | -0,85 % | KRW 4.225,00 | KRW 4.495,00 | KRW 3.890,00 | 759,13K |
| 2026-08-24 | KRW 4.125,00 | -4,95 % | KRW 4.320,00 | KRW 4.325,00 | KRW 4.040,00 | 494,76K |
| 2026-08-21 | KRW 4.340,00 | -5,86 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.235,00 | 737,78K |
| 2026-08-20 | KRW 4.610,00 | +0,22 % | KRW 4.800,00 | KRW 4.955,00 | KRW 4.480,00 | 2,11M |
| 2026-08-19 | KRW 4.600,00 | 0,00 % | KRW 4.720,00 | KRW 5.240,00 | KRW 4.540,00 | 6,50M |
| 2026-08-18 | KRW 4.600,00 | +3,37 % | KRW 4.450,00 | KRW 5.450,00 | KRW 4.217,00 | 15,11M |
| 2026-08-14 | KRW 4.450,00 | -3,26 % | KRW 4.485,00 | KRW 5.350,00 | KRW 4.340,00 | 10,33M |
| 2026-08-13 | KRW 4.600,00 | +0,44 % | KRW 4.800,00 | KRW 5.120,00 | KRW 4.325,00 | 7,08M |
| 2026-08-12 | KRW 4.580,00 | +29,93 % | KRW 3.590,00 | KRW 4.580,00 | KRW 3.400,00 | 4,08M |
| 2026-08-11 | KRW 3.525,00 | -1,95 % | KRW 3.595,00 | KRW 3.685,00 | KRW 3.405,00 | 85,40K |
| 2026-08-10 | KRW 3.595,00 | +13,23 % | KRW 3.175,00 | KRW 3.650,00 | KRW 3.175,00 | 220,51K |
| 2026-08-07 | KRW 3.175,00 | -3,35 % | KRW 3.260,00 | KRW 3.265,00 | KRW 3.110,00 | 29,16K |
| 2026-08-06 | KRW 3.285,00 | +1,08 % | KRW 3.225,00 | KRW 3.315,00 | KRW 3.115,00 | 51,19K |
| 2026-08-05 | KRW 3.250,00 | +4,84 % | KRW 3.140,00 | KRW 3.290,00 | KRW 3.140,00 | 64,81K |
| 2026-08-04 | KRW 3.100,00 | +4,55 % | KRW 2.965,00 | KRW 3.110,00 | KRW 2.965,00 | 45,66K |
| 2026-08-03 | KRW 2.965,00 | +1,72 % | KRW 2.915,00 | KRW 3.050,00 | KRW 2.855,00 | 85,63K |
| 2026-07-31 | KRW 2.915,00 | +14,09 % | KRW 2.570,00 | KRW 2.940,00 | KRW 2.570,00 | 50,92K |
| 2026-07-30 | KRW 2.555,00 | -3,04 % | KRW 2.615,00 | KRW 2.710,00 | KRW 2.550,00 | 46,66K |
| 2026-07-29 | KRW 2.635,00 | -4,01 % | KRW 2.770,00 | KRW 2.980,00 | KRW 2.495,00 | 118,63K |
| 2026-07-28 | KRW 2.745,00 | -7,73 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.730,00 | 51,63K |
| 2026-07-27 | KRW 2.975,00 | +3,66 % | KRW 2.870,00 | KRW 3.020,00 | KRW 2.840,00 | 34,83K |
| 2026-07-24 | KRW 2.870,00 | -5,44 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.820,00 | 70,82K |
| 2026-07-23 | KRW 3.035,00 | +3,76 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.820,00 | 88,09K |
| 2026-07-22 | KRW 2.925,00 | +7,54 % | KRW 2.845,00 | KRW 3.030,00 | KRW 2.810,00 | 169,79K |
| 2026-07-21 | KRW 2.720,00 | +0,93 % | KRW 2.670,00 | KRW 2.850,00 | KRW 2.530,00 | 87,44K |
| 2026-07-20 | KRW 2.695,00 | -0,19 % | KRW 2.650,00 | KRW 2.700,00 | KRW 2.555,00 | 21,81K |
| 2026-07-16 | KRW 2.700,00 | -2,70 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.630,00 | 25,14K |
| 2026-07-15 | KRW 2.775,00 | +6,94 % | KRW 2.605,00 | KRW 2.785,00 | KRW 2.605,00 | 61,36K |
| 2026-07-14 | KRW 2.595,00 | -1,33 % | KRW 2.550,00 | KRW 2.665,00 | KRW 2.475,00 | 107,11K |
| 2026-07-13 | KRW 2.630,00 | -6,41 % | KRW 2.790,00 | KRW 2.870,00 | KRW 2.560,00 | 82,90K |
| 2026-07-10 | KRW 2.810,00 | +5,84 % | KRW 2.655,00 | KRW 2.845,00 | KRW 2.655,00 | 72,75K |
| 2026-07-09 | KRW 2.655,00 | -1,67 % | KRW 2.635,00 | KRW 2.800,00 | KRW 2.560,00 | 126,53K |
| 2026-07-08 | KRW 2.700,00 | -5,26 % | KRW 2.780,00 | KRW 2.905,00 | KRW 2.665,00 | 98,98K |
| 2026-07-07 | KRW 2.850,00 | -3,23 % | KRW 2.945,00 | KRW 2.960,00 | KRW 2.780,00 | 62,56K |
| 2026-07-06 | KRW 2.945,00 | -1,17 % | KRW 2.910,00 | KRW 3.020,00 | KRW 2.850,00 | 45,54K |
| 2026-07-03 | KRW 2.980,00 | +7,00 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.750,00 | 96,17K |
| 2026-07-02 | KRW 2.785,00 | -5,11 % | KRW 2.900,00 | KRW 2.950,00 | KRW 2.740,00 | 67,51K |
| 2026-07-01 | KRW 2.935,00 | -0,68 % | KRW 2.935,00 | KRW 3.075,00 | KRW 2.870,00 | 78,95K |
| 2026-06-30 | KRW 2.955,00 | +0,17 % | KRW 2.985,00 | KRW 3.050,00 | KRW 2.875,00 | 91,33K |
| 2026-06-29 | KRW 2.950,00 | +12,60 % | KRW 2.600,00 | KRW 2.950,00 | KRW 2.600,00 | 102,59K |
| 2026-06-26 | KRW 2.620,00 | -7,09 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.515,00 | 190,59K |
| 2026-06-25 | KRW 2.820,00 | -0,35 % | KRW 2.825,00 | KRW 2.930,00 | KRW 2.740,00 | 102,38K |
| 2026-06-24 | KRW 2.830,00 | -3,08 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.770,00 | 123,95K |
| 2026-06-23 | KRW 2.920,00 | -6,86 % | KRW 3.110,00 | KRW 3.130,00 | KRW 2.830,00 | 190,58K |
| 2026-06-22 | KRW 3.135,00 | -2,34 % | KRW 3.190,00 | KRW 3.235,00 | KRW 3.030,00 | 136,51K |
| 2026-06-19 | KRW 3.210,00 | -5,59 % | KRW 3.385,00 | KRW 3.400,00 | KRW 3.125,00 | 123,84K |
| 2026-06-18 | KRW 3.400,00 | -3,13 % | KRW 3.485,00 | KRW 3.515,00 | KRW 3.390,00 | 69,62K |
| 2026-06-17 | KRW 3.510,00 | +0,72 % | KRW 3.485,00 | KRW 3.570,00 | KRW 3.375,00 | 58,34K |
| 2026-06-16 | KRW 3.485,00 | -1,13 % | KRW 3.565,00 | KRW 3.570,00 | KRW 3.450,00 | 99,01K |
| 2026-06-15 | KRW 3.525,00 | +3,83 % | KRW 3.450,00 | KRW 3.585,00 | KRW 3.450,00 | 101,71K |
| 2026-06-12 | KRW 3.395,00 | +2,57 % | KRW 3.325,00 | KRW 3.630,00 | KRW 3.325,00 | 329,92K |
| 2026-06-11 | KRW 3.310,00 | 0,00 % | KRW 3.300,00 | KRW 3.365,00 | KRW 3.190,00 | 123,96K |
| 2026-06-10 | KRW 3.310,00 | -4,89 % | KRW 3.420,00 | KRW 3.485,00 | KRW 3.225,00 | 119 |
| 2026-06-09 | KRW 3.480,00 | +0,87 % | KRW 3.430,00 | KRW 3.610,00 | KRW 3.405,00 | 144,86K |
| 2026-06-08 | KRW 3.450,00 | -7,51 % | KRW 3.500,00 | KRW 3.645,00 | KRW 3.420,00 | 178,55K |
| 2026-06-05 | KRW 3.730,00 | -5,09 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.665,00 | 185,78K |
| 2026-06-04 | KRW 3.930,00 | -1,87 % | KRW 4.005,00 | KRW 4.170,00 | KRW 3.900,00 | 124,15K |
| 2026-06-02 | KRW 4.005,00 | -1,60 % | KRW 4.100,00 | KRW 4.400,00 | KRW 3.935,00 | 207,94K |
| 2026-06-01 | KRW 4.070,00 | -4,35 % | KRW 4.255,00 | KRW 4.415,00 | KRW 4.040,00 | 242,46K |
| 2026-05-29 | KRW 4.255,00 | -6,89 % | KRW 4.610,00 | KRW 4.655,00 | KRW 4.150,00 | 341,73K |
| 2026-05-28 | KRW 4.570,00 | -4,39 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.335,00 | 315,03K |
| 2026-05-27 | KRW 4.780,00 | -5,72 % | KRW 5.100,00 | KRW 5.160,00 | KRW 4.765,00 | 300,76K |
| 2026-05-26 | KRW 5.070,00 | +0,80 % | KRW 5.140,00 | KRW 5.310,00 | KRW 5.070,00 | 435,38K |
| 2026-05-22 | KRW 5.030,00 | +3,71 % | KRW 4.995,00 | KRW 5.090,00 | KRW 4.855,00 | 224,54K |