MEZOO Co., Ltd. 0088M0
KRX · Südkorea · Gesundheitstechnologie
KRW 14.390,00-400,00 (-2,70 %)
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 14.790,00 | +10,37 % | KRW 13.270,00 | KRW 14.980,00 | KRW 13.170,00 | 250,78K |
| 2026-09-30 | KRW 13.400,00 | -0,96 % | KRW 13.600,00 | KRW 13.600,00 | KRW 13.050,00 | 97,13K |
| 2026-09-29 | KRW 13.530,00 | -4,92 % | KRW 14.160,00 | KRW 14.200,00 | KRW 13.260,00 | 161,69K |
| 2026-09-28 | KRW 14.230,00 | +3,57 % | KRW 13.500,00 | KRW 14.660,00 |
| KRW 13.370,00 |
| 435,19K |
| 2026-09-23 | KRW 13.740,00 | +5,45 % | KRW 13.030,00 | KRW 14.180,00 | KRW 12.830,00 | 250,72K |
| 2026-09-22 | KRW 13.030,00 | +6,80 % | KRW 12.300,00 | KRW 13.500,00 | KRW 12.180,00 | 186,42K |
| 2026-09-21 | KRW 12.200,00 | +0,66 % | KRW 12.200,00 | KRW 12.450,00 | KRW 12.030,00 | 42,16K |
| 2026-09-18 | KRW 12.120,00 | +0,25 % | KRW 12.200,00 | KRW 12.490,00 | KRW 11.970,00 | 72,11K |
| 2026-09-17 | KRW 12.090,00 | -2,03 % | KRW 12.390,00 | KRW 12.580,00 | KRW 12.080,00 | 42,18K |
| 2026-09-16 | KRW 12.340,00 | -1,28 % | KRW 12.500,00 | KRW 12.640,00 | KRW 12.090,00 | 40,11K |
| 2026-09-15 | KRW 12.500,00 | +3,48 % | KRW 12.090,00 | KRW 12.680,00 | KRW 11.810,00 | 51,20K |
| 2026-09-14 | KRW 12.080,00 | +2,37 % | KRW 11.910,00 | KRW 12.880,00 | KRW 11.050,00 | 94,40K |
| 2026-09-11 | KRW 11.800,00 | -3,99 % | KRW 12.200,00 | KRW 12.370,00 | KRW 11.730,00 | 86,39K |
| 2026-09-10 | KRW 12.290,00 | -3,61 % | KRW 12.620,00 | KRW 12.750,00 | KRW 11.930,00 | 82,72K |
| 2026-09-09 | KRW 12.750,00 | +0,55 % | KRW 12.720,00 | KRW 13.010,00 | KRW 12.550,00 | 32,15K |
| 2026-09-08 | KRW 12.680,00 | -4,30 % | KRW 13.490,00 | KRW 13.490,00 | KRW 12.680,00 | 41,26K |
| 2026-09-07 | KRW 13.250,00 | +2,16 % | KRW 12.990,00 | KRW 13.370,00 | KRW 12.710,00 | 30,47K |
| 2026-09-04 | KRW 12.970,00 | +4,18 % | KRW 12.450,00 | KRW 13.500,00 | KRW 12.400,00 | 76,17K |
| 2026-09-03 | KRW 12.450,00 | -1,58 % | KRW 12.700,00 | KRW 13.100,00 | KRW 12.230,00 | 42,47K |
| 2026-09-02 | KRW 12.650,00 | -1,63 % | KRW 12.620,00 | KRW 13.130,00 | KRW 12.450,00 | 33,32K |
| 2026-09-01 | KRW 12.860,00 | -0,77 % | KRW 12.960,00 | KRW 13.400,00 | KRW 12.580,00 | 22,60K |
| 2026-08-31 | KRW 12.960,00 | -0,54 % | KRW 13.030,00 | KRW 13.080,00 | KRW 12.410,00 | 47,26K |
| 2026-08-28 | KRW 13.030,00 | -2,18 % | KRW 13.080,00 | KRW 13.400,00 | KRW 12.800,00 | 48,72K |
| 2026-08-27 | KRW 13.320,00 | +0,83 % | KRW 13.350,00 | KRW 13.650,00 | KRW 12.970,00 | 46,51K |
| 2026-08-26 | KRW 13.210,00 | +0,15 % | KRW 13.230,00 | KRW 14.380,00 | KRW 12.830,00 | 179,04K |
| 2026-08-25 | KRW 13.190,00 | +0,53 % | KRW 13.130,00 | KRW 13.260,00 | KRW 12.230,00 | 50,60K |
| 2026-08-24 | KRW 13.120,00 | +8,88 % | KRW 12.060,00 | KRW 13.890,00 | KRW 12.000,00 | 139,43K |
| 2026-08-21 | KRW 12.050,00 | -9,60 % | KRW 12.990,00 | KRW 13.050,00 | KRW 11.850,00 | 99,50K |
| 2026-08-20 | KRW 13.330,00 | +13,93 % | KRW 11.770,00 | KRW 13.970,00 | KRW 11.770,00 | 260,68K |
| 2026-08-19 | KRW 11.700,00 | -1,27 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.470,00 | 35,23K |
| 2026-08-18 | KRW 11.850,00 | -8,78 % | KRW 13.090,00 | KRW 13.260,00 | KRW 11.840,00 | 73,58K |
| 2026-08-14 | KRW 12.990,00 | +1,09 % | KRW 12.770,00 | KRW 13.700,00 | KRW 12.570,00 | 118,35K |
| 2026-08-13 | KRW 12.850,00 | 0,00 % | KRW 13.300,00 | KRW 14.390,00 | KRW 12.570,00 | 138,50K |
| 2026-08-12 | KRW 12.850,00 | -1,23 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.400,00 | 32,73K |
| 2026-08-11 | KRW 13.010,00 | -2,40 % | KRW 13.330,00 | KRW 13.490,00 | KRW 12.690,00 | 26,94K |
| 2026-08-10 | KRW 13.330,00 | +3,49 % | KRW 13.000,00 | KRW 13.550,00 | KRW 13.000,00 | 32,74K |
| 2026-08-07 | KRW 12.880,00 | -6,40 % | KRW 14.200,00 | KRW 14.200,00 | KRW 12.870,00 | 28,85K |
| 2026-08-06 | KRW 13.760,00 | +2,38 % | KRW 13.830,00 | KRW 13.970,00 | KRW 13.120,00 | 53,29K |
| 2026-08-05 | KRW 13.440,00 | -0,74 % | KRW 13.700,00 | KRW 13.940,00 | KRW 13.120,00 | 47,83K |
| 2026-08-04 | KRW 13.540,00 | +10,26 % | KRW 12.300,00 | KRW 13.830,00 | KRW 12.300,00 | 78,50K |
| 2026-08-03 | KRW 12.280,00 | +4,07 % | KRW 11.800,00 | KRW 12.700,00 | KRW 11.330,00 | 55,11K |
| 2026-07-31 | KRW 11.800,00 | +11,22 % | KRW 10.710,00 | KRW 11.940,00 | KRW 10.700,00 | 50,85K |
| 2026-07-30 | KRW 10.610,00 | -0,09 % | KRW 10.500,00 | KRW 11.440,00 | KRW 10.410,00 | 41,79K |
| 2026-07-29 | KRW 10.620,00 | -9,31 % | KRW 12.000,00 | KRW 12.000,00 | KRW 10.370,00 | 111,87K |
| 2026-07-28 | KRW 11.710,00 | -4,87 % | KRW 12.310,00 | KRW 12.410,00 | KRW 11.380,00 | 53,17K |
| 2026-07-27 | KRW 12.310,00 | -3,22 % | KRW 12.800,00 | KRW 13.340,00 | KRW 12.280,00 | 69,78K |
| 2026-07-24 | KRW 12.720,00 | -4,58 % | KRW 13.330,00 | KRW 13.340,00 | KRW 12.550,00 | 43,52K |
| 2026-07-23 | KRW 13.330,00 | +6,73 % | KRW 12.500,00 | KRW 13.400,00 | KRW 12.490,00 | 37,79K |
| 2026-07-22 | KRW 12.490,00 | -2,65 % | KRW 12.890,00 | KRW 13.480,00 | KRW 12.490,00 | 55,35K |
| 2026-07-21 | KRW 12.830,00 | +2,80 % | KRW 12.380,00 | KRW 13.090,00 | KRW 12.190,00 | 40,17K |
| 2026-07-20 | KRW 12.480,00 | -4,00 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.110,00 | 36,04K |
| 2026-07-16 | KRW 13.000,00 | -7,87 % | KRW 14.110,00 | KRW 14.200,00 | KRW 12.700,00 | 33,96K |
| 2026-07-15 | KRW 14.110,00 | +2,39 % | KRW 14.050,00 | KRW 14.810,00 | KRW 13.910,00 | 49,19K |
| 2026-07-14 | KRW 13.780,00 | -9,70 % | KRW 15.020,00 | KRW 15.670,00 | KRW 13.430,00 | 81,78K |
| 2026-07-13 | KRW 15.260,00 | +2,42 % | KRW 14.820,00 | KRW 15.770,00 | KRW 14.700,00 | 78,24K |
| 2026-07-10 | KRW 14.900,00 | +2,76 % | KRW 14.950,00 | KRW 15.260,00 | KRW 14.540,00 | 51,32K |
| 2026-07-09 | KRW 14.500,00 | +1,05 % | KRW 14.350,00 | KRW 14.960,00 | KRW 14.030,00 | 54,40K |
| 2026-07-08 | KRW 14.350,00 | -3,76 % | KRW 14.910,00 | KRW 15.280,00 | KRW 13.900,00 | 57,66K |
| 2026-07-07 | KRW 14.910,00 | -0,60 % | KRW 15.150,00 | KRW 15.720,00 | KRW 14.400,00 | 69,37K |
| 2026-07-06 | KRW 15.000,00 | +3,38 % | KRW 15.400,00 | KRW 15.750,00 | KRW 14.230,00 | 83,57K |
| 2026-07-03 | KRW 14.510,00 | +5,30 % | KRW 14.200,00 | KRW 14.510,00 | KRW 13.000,00 | 46,79K |
| 2026-07-02 | KRW 13.780,00 | -6,89 % | KRW 14.680,00 | KRW 14.800,00 | KRW 13.640,00 | 41,25K |
| 2026-07-01 | KRW 14.800,00 | +3,35 % | KRW 14.320,00 | KRW 15.350,00 | KRW 13.950,00 | 95,89K |
| 2026-06-30 | KRW 14.320,00 | -8,09 % | KRW 15.050,00 | KRW 15.430,00 | KRW 14.300,00 | 66,29K |
| 2026-06-29 | KRW 15.580,00 | +24,24 % | KRW 12.540,00 | KRW 15.600,00 | KRW 12.110,00 | 279,67K |
| 2026-06-26 | KRW 12.540,00 | -19,10 % | KRW 14.120,00 | KRW 14.480,00 | KRW 12.020,00 | 411,74K |
| 2026-06-25 | KRW 15.500,00 | -8,50 % | KRW 16.700,00 | KRW 17.160,00 | KRW 15.040,00 | 64,57K |
| 2026-06-24 | KRW 16.940,00 | +5,15 % | KRW 16.100,00 | KRW 17.280,00 | KRW 15.610,00 | 127,51K |
| 2026-06-23 | KRW 16.110,00 | -6,72 % | KRW 16.500,00 | KRW 17.800,00 | KRW 16.020,00 | 55,51K |
| 2026-06-22 | KRW 17.270,00 | -4,22 % | KRW 17.620,00 | KRW 18.300,00 | KRW 16.690,00 | 68,67K |
| 2026-06-19 | KRW 18.030,00 | -5,80 % | KRW 19.050,00 | KRW 19.050,00 | KRW 17.500,00 | 84,17K |
| 2026-06-18 | KRW 19.140,00 | -7,76 % | KRW 20.800,00 | KRW 20.900,00 | KRW 18.740,00 | 73,46K |
| 2026-06-17 | KRW 20.750,00 | +8,07 % | KRW 19.210,00 | KRW 21.450,00 | KRW 18.820,00 | 113,68K |
| 2026-06-16 | KRW 19.200,00 | +1,21 % | KRW 18.980,00 | KRW 19.770,00 | KRW 18.710,00 | 59,70K |
| 2026-06-15 | KRW 18.970,00 | +0,05 % | KRW 19.230,00 | KRW 19.530,00 | KRW 18.400,00 | 41,21K |
| 2026-06-12 | KRW 18.960,00 | -1,30 % | KRW 19.550,00 | KRW 19.960,00 | KRW 18.830,00 | 76,81K |
| 2026-06-11 | KRW 19.210,00 | +1,11 % | KRW 18.610,00 | KRW 19.730,00 | KRW 18.000,00 | 74,03K |
| 2026-06-10 | KRW 19.000,00 | -7,99 % | KRW 20.250,00 | KRW 20.600,00 | KRW 18.450,00 | 48 |
| 2026-06-09 | KRW 20.650,00 | +2,48 % | KRW 19.810,00 | KRW 21.250,00 | KRW 19.500,00 | 86,23K |
| 2026-06-08 | KRW 20.150,00 | -10,84 % | KRW 21.750,00 | KRW 21.750,00 | KRW 19.060,00 | 222,53K |
| 2026-06-05 | KRW 22.600,00 | +4,63 % | KRW 21.600,00 | KRW 23.800,00 | KRW 21.450,00 | 191,76K |
| 2026-06-04 | KRW 21.600,00 | -3,79 % | KRW 21.100,00 | KRW 23.000,00 | KRW 21.050,00 | 80,69K |
| 2026-06-02 | KRW 22.450,00 | -9,11 % | KRW 24.700,00 | KRW 24.700,00 | KRW 22.200,00 | 150,69K |
| 2026-06-01 | KRW 24.700,00 | -4,08 % | KRW 25.000,00 | KRW 25.350,00 | KRW 23.950,00 | 97,48K |
| 2026-05-29 | KRW 25.750,00 | -9,65 % | KRW 28.300,00 | KRW 28.450,00 | KRW 25.450,00 | 187,88K |
| 2026-05-28 | KRW 28.500,00 | +16,80 % | KRW 24.950,00 | KRW 31.450,00 | KRW 24.750,00 | 844,83K |
| 2026-05-27 | KRW 24.400,00 | -8,27 % | KRW 26.550,00 | KRW 26.550,00 | KRW 23.900,00 | 122,24K |
| 2026-05-26 | KRW 26.600,00 | -4,66 % | KRW 28.550,00 | KRW 28.550,00 | KRW 25.950,00 | 189,64K |
| 2026-05-22 | KRW 27.900,00 | +9,20 % | KRW 26.550,00 | KRW 28.600,00 | KRW 26.400,00 | 201,09K |
| 2026-05-21 | KRW 25.550,00 | +2,20 % | KRW 25.500,00 | KRW 26.800,00 | KRW 24.800,00 | 153,23K |