MDSsphere Co., Ltd 009810
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.898,00+31,00 (+1,66 %)
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 1.898,00 | +1,66 % | KRW 1.880,00 | KRW 1.923,00 | KRW 1.863,00 | 6,18K |
| 2026-10-01 | KRW 1.867,00 | -4,26 % | KRW 1.946,00 | KRW 1.946,00 | KRW 1.765,00 | 33,23K |
| 2026-09-30 | KRW 1.950,00 | +1,25 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.912,00 | 9,08K |
| 2026-09-29 | KRW 1.926,00 | +0,47 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.858,00 | 6,47K |
| 2026-09-28 | KRW 1.917,00 | -0,98 % | KRW 1.922,00 | KRW 1.948,00 | KRW 1.902,00 | 1,98K |
| 2026-09-23 | KRW 1.936,00 | +0,10 % | KRW 1.904,00 | KRW 1.962,00 | KRW 1.904,00 | 3,72K |
| 2026-09-22 | KRW 1.934,00 | +0,21 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.926,00 | 2,49K |
| 2026-09-21 | KRW 1.930,00 | +0,52 % | KRW 1.951,00 | KRW 1.995,00 | KRW 1.919,00 | 16,31K |
| 2026-09-18 | KRW 1.920,00 | +1,11 % | KRW 1.903,00 | KRW 1.940,00 | KRW 1.860,00 | 3,48K |
| 2026-09-17 | KRW 1.899,00 | -0,58 % | KRW 1.891,00 | KRW 1.945,00 | KRW 1.853,00 | 3,00K |
| 2026-09-16 | KRW 1.910,00 | +2,41 % | KRW 1.865,00 | KRW 1.940,00 | KRW 1.853,00 | 5,64K |
| 2026-09-15 | KRW 1.865,00 | +2,53 % | KRW 1.819,00 | KRW 1.870,00 | KRW 1.781,00 | 28,31K |
| 2026-09-14 | KRW 1.819,00 | -3,40 % | KRW 1.883,00 | KRW 1.883,00 | KRW 1.783,00 | 6,69K |
| 2026-09-11 | KRW 1.883,00 | -0,69 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.861,00 | 2,58K |
| 2026-09-10 | KRW 1.896,00 | +0,74 % | KRW 1.882,00 | KRW 1.922,00 | KRW 1.849,00 | 33,21K |
| 2026-09-09 | KRW 1.882,00 | +0,37 % | KRW 1.875,00 | KRW 1.921,00 | KRW 1.830,00 | 5,10K |
| 2026-09-08 | KRW 1.875,00 | -1,26 % | KRW 1.898,00 | KRW 1.898,00 | KRW 1.857,00 | 4,11K |
| 2026-09-07 | KRW 1.899,00 | -0,47 % | KRW 1.898,00 | KRW 1.907,00 | KRW 1.886,00 | 6,11K |
| 2026-09-04 | KRW 1.908,00 | 0,00 % | KRW 1.890,00 | KRW 1.910,00 | KRW 1.855,00 | 6,49K |
| 2026-09-03 | KRW 1.908,00 | -0,10 % | KRW 1.898,00 | KRW 1.912,00 | KRW 1.898,00 | 1,73K |
| 2026-09-02 | KRW 1.910,00 | -0,98 % | KRW 1.902,00 | KRW 1.916,00 | KRW 1.901,00 | 1,05K |
| 2026-09-01 | KRW 1.929,00 | +1,53 % | KRW 1.884,00 | KRW 1.957,00 | KRW 1.884,00 | 2,36K |
| 2026-08-31 | KRW 1.900,00 | +0,26 % | KRW 1.895,00 | KRW 1.946,00 | KRW 1.866,00 | 8,55K |
| 2026-08-28 | KRW 1.895,00 | -4,53 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.884,00 | 17,40K |
| 2026-08-27 | KRW 1.985,00 | +9,13 % | KRW 1.940,00 | KRW 2.000,00 | KRW 1.825,00 | 38,28K |
| 2026-08-26 | KRW 1.819,00 | +1,00 % | KRW 1.801,00 | KRW 1.845,00 | KRW 1.767,00 | 3,19K |
| 2026-08-25 | KRW 1.801,00 | -4,10 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.739,00 | 10,40K |
| 2026-08-24 | KRW 1.878,00 | +10,02 % | KRW 1.675,00 | KRW 1.890,00 | KRW 1.675,00 | 15,70K |
| 2026-08-21 | KRW 1.707,00 | -1,84 % | KRW 1.754,00 | KRW 1.888,00 | KRW 1.700,00 | 14,63K |
| 2026-08-20 | KRW 1.739,00 | +0,23 % | KRW 1.735,00 | KRW 1.755,00 | KRW 1.718,00 | 4,49K |
| 2026-08-19 | KRW 1.735,00 | -3,61 % | KRW 1.712,00 | KRW 1.798,00 | KRW 1.698,00 | 31,86K |
| 2026-08-18 | KRW 1.800,00 | -3,49 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.797,00 | 15,14K |
| 2026-08-14 | KRW 1.865,00 | +3,21 % | KRW 1.807,00 | KRW 1.900,00 | KRW 1.807,00 | 7,48K |
| 2026-08-13 | KRW 1.807,00 | -3,73 % | KRW 1.884,00 | KRW 1.927,00 | KRW 1.802,00 | 11,06K |
| 2026-08-12 | KRW 1.877,00 | -0,79 % | KRW 1.873,00 | KRW 1.929,00 | KRW 1.837,00 | 7,09K |
| 2026-08-11 | KRW 1.892,00 | -2,07 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.831,00 | 11,53K |
| 2026-08-10 | KRW 1.932,00 | +3,87 % | KRW 1.900,00 | KRW 1.988,00 | KRW 1.895,00 | 3,60K |
| 2026-08-07 | KRW 1.860,00 | -4,07 % | KRW 1.939,00 | KRW 1.996,00 | KRW 1.852,00 | 8,64K |
| 2026-08-06 | KRW 1.939,00 | +0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.870,00 | 4,45K |
| 2026-08-05 | KRW 1.936,00 | +1,41 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.912,00 | 10,57K |
| 2026-08-04 | KRW 1.909,00 | -1,60 % | KRW 1.911,00 | KRW 2.020,00 | KRW 1.862,00 | 11,15K |
| 2026-08-03 | KRW 1.940,00 | +0,31 % | KRW 1.849,00 | KRW 1.945,00 | KRW 1.849,00 | 17,19K |
| 2026-07-31 | KRW 1.934,00 | -3,78 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.920,00 | 12,25K |
| 2026-07-30 | KRW 2.010,00 | +10,14 % | KRW 1.894,00 | KRW 2.010,00 | KRW 1.744,00 | 33,15K |
| 2026-07-29 | KRW 1.825,00 | -1,51 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.710,00 | 36,84K |
| 2026-07-28 | KRW 1.853,00 | -2,01 % | KRW 1.863,00 | KRW 1.899,00 | KRW 1.751,00 | 17,01K |
| 2026-07-27 | KRW 1.891,00 | +1,12 % | KRW 1.870,00 | KRW 1.919,00 | KRW 1.790,00 | 20,50K |
| 2026-07-24 | KRW 1.870,00 | -5,22 % | KRW 1.957,00 | KRW 1.959,00 | KRW 1.870,00 | 4,65K |
| 2026-07-23 | KRW 1.973,00 | +0,20 % | KRW 1.969,00 | KRW 1.999,00 | KRW 1.900,00 | 5,71K |
| 2026-07-22 | KRW 1.969,00 | +8,19 % | KRW 1.822,00 | KRW 2.000,00 | KRW 1.820,00 | 10,08K |
| 2026-07-21 | KRW 1.820,00 | -5,65 % | KRW 1.888,00 | KRW 1.999,00 | KRW 1.682,00 | 24,65K |
| 2026-07-20 | KRW 1.929,00 | -1,98 % | KRW 1.894,00 | KRW 2.015,00 | KRW 1.893,00 | 5,72K |
| 2026-07-16 | KRW 1.968,00 | +0,41 % | KRW 1.960,00 | KRW 2.020,00 | KRW 1.960,00 | 5,74K |
| 2026-07-15 | KRW 1.960,00 | +1,92 % | KRW 1.974,00 | KRW 1.980,00 | KRW 1.846,00 | 16,17K |
| 2026-07-14 | KRW 1.923,00 | -3,85 % | KRW 1.941,00 | KRW 2.100,00 | KRW 1.893,00 | 23,33K |
| 2026-07-13 | KRW 2.000,00 | +11,30 % | KRW 1.667,00 | KRW 2.000,00 | KRW 1.667,00 | 27,38K |
| 2026-07-10 | KRW 1.797,00 | -0,83 % | KRW 1.758,00 | KRW 1.857,00 | KRW 1.758,00 | 2,73K |
| 2026-07-09 | KRW 1.812,00 | -0,11 % | KRW 1.727,00 | KRW 1.812,00 | KRW 1.600,00 | 7,71K |
| 2026-07-08 | KRW 1.814,00 | +0,55 % | KRW 1.804,00 | KRW 1.851,00 | KRW 1.738,00 | 7,12K |
| 2026-07-07 | KRW 1.804,00 | -2,80 % | KRW 1.841,00 | KRW 1.855,00 | KRW 1.752,00 | 2,86K |
| 2026-07-06 | KRW 1.856,00 | -2,83 % | KRW 1.875,00 | KRW 1.890,00 | KRW 1.801,00 | 5,15K |
| 2026-07-03 | KRW 1.910,00 | -1,29 % | KRW 1.915,00 | KRW 1.915,00 | KRW 1.801,00 | 2,97K |
| 2026-07-02 | KRW 1.935,00 | -4,68 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.928,00 | 4,70K |
| 2026-07-01 | KRW 2.030,00 | +2,78 % | KRW 1.975,00 | KRW 2.065,00 | KRW 1.900,00 | 19,73K |
| 2026-06-30 | KRW 1.975,00 | +9,18 % | KRW 1.809,00 | KRW 1.989,00 | KRW 1.782,00 | 54,68K |
| 2026-06-29 | KRW 1.809,00 | +10,85 % | KRW 1.618,00 | KRW 1.810,00 | KRW 1.618,00 | 41,04K |
| 2026-06-26 | KRW 1.632,00 | -8,00 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.598,00 | 30,72K |
| 2026-06-25 | KRW 1.774,00 | +0,51 % | KRW 1.767,00 | KRW 1.850,00 | KRW 1.712,00 | 5,28K |
| 2026-06-24 | KRW 1.765,00 | +0,28 % | KRW 1.710,00 | KRW 1.819,00 | KRW 1.709,00 | 11,66K |
| 2026-06-23 | KRW 1.760,00 | -1,18 % | KRW 1.781,00 | KRW 1.821,00 | KRW 1.678,00 | 96,35K |
| 2026-06-22 | KRW 1.781,00 | -2,41 % | KRW 1.810,00 | KRW 1.860,00 | KRW 1.734,00 | 4,89K |
| 2026-06-19 | KRW 1.825,00 | -3,90 % | KRW 1.897,00 | KRW 1.898,00 | KRW 1.754,00 | 13,27K |
| 2026-06-18 | KRW 1.899,00 | -0,16 % | KRW 1.902,00 | KRW 1.969,00 | KRW 1.820,00 | 421 |
| 2026-06-17 | KRW 1.902,00 | -0,21 % | KRW 1.928,00 | KRW 1.928,00 | KRW 1.855,00 | 3,67K |
| 2026-06-16 | KRW 1.906,00 | -1,45 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.900,00 | 2,34K |
| 2026-06-15 | KRW 1.934,00 | +1,68 % | KRW 1.902,00 | KRW 1.996,00 | KRW 1.807,00 | 27,73K |
| 2026-06-12 | KRW 1.902,00 | +0,69 % | KRW 1.889,00 | KRW 1.918,00 | KRW 1.800,00 | 4,45K |
| 2026-06-11 | KRW 1.889,00 | +4,36 % | KRW 1.720,00 | KRW 1.914,00 | KRW 1.720,00 | 12,12K |
| 2026-06-10 | KRW 1.810,00 | +0,89 % | KRW 1.682,00 | KRW 1.838,00 | KRW 1.682,00 | 10 |
| 2026-06-09 | KRW 1.794,00 | +0,67 % | KRW 1.665,00 | KRW 1.823,00 | KRW 1.663,00 | 13,65K |
| 2026-06-08 | KRW 1.782,00 | -5,11 % | KRW 1.817,00 | KRW 1.817,00 | KRW 1.711,00 | 36,18K |
| 2026-06-05 | KRW 1.878,00 | -1,42 % | KRW 1.889,00 | KRW 1.944,00 | KRW 1.810,00 | 23,34K |
| 2026-06-04 | KRW 1.905,00 | -0,57 % | KRW 1.916,00 | KRW 1.946,00 | KRW 1.815,00 | 13,10K |
| 2026-06-02 | KRW 1.916,00 | -0,52 % | KRW 1.910,00 | KRW 1.916,00 | KRW 1.801,00 | 39,39K |
| 2026-06-01 | KRW 1.926,00 | -2,18 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.801,00 | 93,60K |
| 2026-05-29 | KRW 1.969,00 | -1,01 % | KRW 1.991,00 | KRW 2.140,00 | KRW 1.952,00 | 25,35K |
| 2026-05-28 | KRW 1.989,00 | -6,62 % | KRW 2.130,00 | KRW 2.180,00 | KRW 1.989,00 | 44,67K |
| 2026-05-27 | KRW 2.130,00 | -3,84 % | KRW 2.180,00 | KRW 2.390,00 | KRW 2.060,00 | 56,70K |
| 2026-05-26 | KRW 2.215,00 | +5,48 % | KRW 2.100,00 | KRW 2.240,00 | KRW 2.040,00 | 19,03K |
| 2026-05-22 | KRW 2.100,00 | +1,20 % | KRW 1.991,00 | KRW 2.190,00 | KRW 1.991,00 | 22,78K |