KOREA MOVENEX CO. LTD. 010100
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.460,00+30,00 (+0,87 %)
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 3.460,00 | +0,87 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.405,00 | 41,94K |
| 2026-10-01 | KRW 3.430,00 | +0,59 % | KRW 3.425,00 | KRW 3.465,00 | KRW 3.395,00 | 56,24K |
| 2026-09-30 | KRW 3.410,00 | +0,44 % | KRW 3.400,00 | KRW 3.445,00 | KRW 3.360,00 | 37,33K |
| 2026-09-29 | KRW 3.395,00 | 0,00 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.350,00 | 28,50K |
| 2026-09-28 | KRW 3.395,00 | +1,80 % | KRW 3.320,00 | KRW 3.430,00 | KRW 3.315,00 | 37,99K |
| 2026-09-23 | KRW 3.335,00 | -0,74 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.315,00 | 38,07K |
| 2026-09-22 | KRW 3.360,00 | +0,30 % | KRW 3.370,00 | KRW 3.420,00 | KRW 3.345,00 | 58,14K |
| 2026-09-21 | KRW 3.350,00 | -1,62 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.335,00 | 68,83K |
| 2026-09-18 | KRW 3.405,00 | -0,15 % | KRW 3.455,00 | KRW 3.470,00 | KRW 3.400,00 | 32,46K |
| 2026-09-17 | KRW 3.410,00 | 0,00 % | KRW 3.430,00 | KRW 3.450,00 | KRW 3.360,00 | 15,46K |
| 2026-09-16 | KRW 3.410,00 | 0,00 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.360,00 | 40,83K |
| 2026-09-15 | KRW 3.410,00 | -1,30 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.400,00 | 68,04K |
| 2026-09-14 | KRW 3.455,00 | -1,71 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.450,00 | 28,41K |
| 2026-09-11 | KRW 3.515,00 | -0,42 % | KRW 3.445,00 | KRW 3.550,00 | KRW 3.445,00 | 46,26K |
| 2026-09-10 | KRW 3.530,00 | +1,15 % | KRW 3.485,00 | KRW 3.545,00 | KRW 3.450,00 | 79,25K |
| 2026-09-09 | KRW 3.490,00 | -1,55 % | KRW 3.525,00 | KRW 3.525,00 | KRW 3.480,00 | 70,35K |
| 2026-09-08 | KRW 3.545,00 | -0,42 % | KRW 3.550,00 | KRW 3.600,00 | KRW 3.505,00 | 103,21K |
| 2026-09-07 | KRW 3.560,00 | -0,56 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.530,00 | 40,65K |
| 2026-09-04 | KRW 3.580,00 | -0,56 % | KRW 3.610,00 | KRW 3.615,00 | KRW 3.545,00 | 45,89K |
| 2026-09-03 | KRW 3.600,00 | +1,98 % | KRW 3.565,00 | KRW 3.600,00 | KRW 3.510,00 | 39,87K |
| 2026-09-02 | KRW 3.530,00 | -3,29 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.515,00 | 55,67K |
| 2026-09-01 | KRW 3.650,00 | +0,55 % | KRW 3.630,00 | KRW 3.650,00 | KRW 3.575,00 | 27,85K |
| 2026-08-31 | KRW 3.630,00 | +0,83 % | KRW 3.595,00 | KRW 3.635,00 | KRW 3.420,00 | 43,58K |
| 2026-08-28 | KRW 3.600,00 | +1,55 % | KRW 3.545,00 | KRW 3.600,00 | KRW 3.480,00 | 55,09K |
| 2026-08-27 | KRW 3.545,00 | -2,21 % | KRW 3.635,00 | KRW 3.645,00 | KRW 3.540,00 | 38,39K |
| 2026-08-26 | KRW 3.625,00 | -0,41 % | KRW 3.640,00 | KRW 3.655,00 | KRW 3.560,00 | 35,11K |
| 2026-08-25 | KRW 3.640,00 | +3,26 % | KRW 3.525,00 | KRW 3.640,00 | KRW 3.455,00 | 34,34K |
| 2026-08-24 | KRW 3.525,00 | +0,43 % | KRW 3.520,00 | KRW 3.600,00 | KRW 3.485,00 | 50,36K |
| 2026-08-21 | KRW 3.510,00 | -1,82 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.455,00 | 65,38K |
| 2026-08-20 | KRW 3.575,00 | -0,42 % | KRW 3.595,00 | KRW 3.640,00 | KRW 3.545,00 | 42,67K |
| 2026-08-19 | KRW 3.590,00 | -1,78 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.540,00 | 52,51K |
| 2026-08-18 | KRW 3.655,00 | -5,43 % | KRW 3.835,00 | KRW 3.840,00 | KRW 3.625,00 | 101,47K |
| 2026-08-14 | KRW 3.865,00 | +3,07 % | KRW 3.755,00 | KRW 3.875,00 | KRW 3.680,00 | 130,45K |
| 2026-08-13 | KRW 3.750,00 | -1,57 % | KRW 3.815,00 | KRW 3.940,00 | KRW 3.730,00 | 103,31K |
| 2026-08-12 | KRW 3.810,00 | -0,26 % | KRW 3.820,00 | KRW 3.860,00 | KRW 3.755,00 | 81,81K |
| 2026-08-11 | KRW 3.820,00 | +1,33 % | KRW 3.770,00 | KRW 3.835,00 | KRW 3.715,00 | 92,38K |
| 2026-08-10 | KRW 3.770,00 | +3,29 % | KRW 3.660,00 | KRW 3.770,00 | KRW 3.645,00 | 55,53K |
| 2026-08-07 | KRW 3.650,00 | -1,08 % | KRW 3.695,00 | KRW 3.705,00 | KRW 3.625,00 | 44,96K |
| 2026-08-06 | KRW 3.690,00 | -0,27 % | KRW 3.695,00 | KRW 3.715,00 | KRW 3.630,00 | 60,22K |
| 2026-08-05 | KRW 3.700,00 | +1,09 % | KRW 3.660,00 | KRW 3.755,00 | KRW 3.655,00 | 72,51K |
| 2026-08-04 | KRW 3.660,00 | +3,39 % | KRW 3.510,00 | KRW 3.660,00 | KRW 3.510,00 | 51,31K |
| 2026-08-03 | KRW 3.540,00 | +0,85 % | KRW 3.475,00 | KRW 3.660,00 | KRW 3.450,00 | 65,34K |
| 2026-07-31 | KRW 3.510,00 | +9,52 % | KRW 3.300,00 | KRW 3.530,00 | KRW 3.300,00 | 88,95K |
| 2026-07-30 | KRW 3.205,00 | -1,08 % | KRW 3.135,00 | KRW 3.350,00 | KRW 3.135,00 | 159,07K |
| 2026-07-29 | KRW 3.240,00 | -4,85 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.115,00 | 283,60K |
| 2026-07-28 | KRW 3.405,00 | -4,35 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.375,00 | 133,69K |
| 2026-07-27 | KRW 3.560,00 | -0,70 % | KRW 3.640,00 | KRW 3.695,00 | KRW 3.530,00 | 108,80K |
| 2026-07-24 | KRW 3.585,00 | -1,65 % | KRW 3.640,00 | KRW 3.735,00 | KRW 3.545,00 | 90,04K |
| 2026-07-23 | KRW 3.645,00 | +3,40 % | KRW 3.525,00 | KRW 3.645,00 | KRW 3.425,00 | 49,04K |
| 2026-07-22 | KRW 3.525,00 | +3,68 % | KRW 3.450,00 | KRW 3.630,00 | KRW 3.450,00 | 101,24K |
| 2026-07-21 | KRW 3.400,00 | +2,10 % | KRW 3.355,00 | KRW 3.470,00 | KRW 3.285,00 | 60,75K |
| 2026-07-20 | KRW 3.330,00 | -3,62 % | KRW 3.455,00 | KRW 3.460,00 | KRW 3.320,00 | 88,86K |
| 2026-07-16 | KRW 3.455,00 | -0,72 % | KRW 3.445,00 | KRW 3.500,00 | KRW 3.370,00 | 38,35K |
| 2026-07-15 | KRW 3.480,00 | +3,57 % | KRW 3.390,00 | KRW 3.540,00 | KRW 3.390,00 | 58,39K |
| 2026-07-14 | KRW 3.360,00 | -1,47 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.250,00 | 218,12K |
| 2026-07-13 | KRW 3.410,00 | -6,45 % | KRW 3.600,00 | KRW 3.715,00 | KRW 3.410,00 | 67,19K |
| 2026-07-10 | KRW 3.645,00 | +4,44 % | KRW 3.490,00 | KRW 3.700,00 | KRW 3.490,00 | 70,43K |
| 2026-07-09 | KRW 3.490,00 | -1,97 % | KRW 3.570,00 | KRW 3.665,00 | KRW 3.420,00 | 98,42K |
| 2026-07-08 | KRW 3.560,00 | -3,26 % | KRW 3.595,00 | KRW 3.785,00 | KRW 3.510,00 | 108,32K |
| 2026-07-07 | KRW 3.680,00 | +0,14 % | KRW 3.650,00 | KRW 3.715,00 | KRW 3.580,00 | 116,18K |
| 2026-07-06 | KRW 3.675,00 | -2,00 % | KRW 3.750,00 | KRW 3.780,00 | KRW 3.630,00 | 72,63K |
| 2026-07-03 | KRW 3.750,00 | +2,46 % | KRW 3.660,00 | KRW 3.750,00 | KRW 3.455,00 | 116,16K |
| 2026-07-02 | KRW 3.660,00 | -3,05 % | KRW 3.740,00 | KRW 3.815,00 | KRW 3.600,00 | 110,84K |
| 2026-07-01 | KRW 3.775,00 | +2,30 % | KRW 3.660,00 | KRW 3.870,00 | KRW 3.660,00 | 72,75K |
| 2026-06-30 | KRW 3.690,00 | -0,54 % | KRW 3.675,00 | KRW 3.760,00 | KRW 3.650,00 | 60,56K |
| 2026-06-29 | KRW 3.710,00 | +7,54 % | KRW 3.450,00 | KRW 3.750,00 | KRW 3.405,00 | 159,49K |
| 2026-06-26 | KRW 3.450,00 | -1,99 % | KRW 3.520,00 | KRW 3.560,00 | KRW 3.325,00 | 221,31K |
| 2026-06-25 | KRW 3.520,00 | -3,56 % | KRW 3.660,00 | KRW 3.745,00 | KRW 3.505,00 | 148,15K |
| 2026-06-24 | KRW 3.650,00 | +2,24 % | KRW 3.560,00 | KRW 3.775,00 | KRW 3.550,00 | 155,33K |
| 2026-06-23 | KRW 3.570,00 | -9,96 % | KRW 3.880,00 | KRW 4.015,00 | KRW 3.555,00 | 433,69K |
| 2026-06-22 | KRW 3.965,00 | -7,36 % | KRW 4.190,00 | KRW 4.312,00 | KRW 3.965,00 | 198,23K |
| 2026-06-19 | KRW 4.280,00 | -0,81 % | KRW 4.275,00 | KRW 4.380,00 | KRW 4.175,00 | 271,12K |
| 2026-06-18 | KRW 4.315,00 | +6,54 % | KRW 4.060,00 | KRW 4.345,00 | KRW 4.055,00 | 463,49K |
| 2026-06-17 | KRW 4.050,00 | -2,06 % | KRW 4.130,00 | KRW 4.130,00 | KRW 4.005,00 | 165,14K |
| 2026-06-16 | KRW 4.135,00 | +0,12 % | KRW 4.195,00 | KRW 4.225,00 | KRW 4.105,00 | 339,59K |
| 2026-06-15 | KRW 4.130,00 | +6,99 % | KRW 3.910,00 | KRW 4.170,00 | KRW 3.910,00 | 243,95K |
| 2026-06-12 | KRW 3.860,00 | +5,46 % | KRW 3.715,00 | KRW 3.955,00 | KRW 3.715,00 | 205,35K |
| 2026-06-11 | KRW 3.660,00 | -0,27 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.510,00 | 304,11K |
| 2026-06-10 | KRW 3.670,00 | -2,39 % | KRW 3.700,00 | KRW 3.770,00 | KRW 3.600,00 | 1 |
| 2026-06-09 | KRW 3.760,00 | +3,30 % | KRW 3.640,00 | KRW 3.820,00 | KRW 3.610,00 | 132,05K |
| 2026-06-08 | KRW 3.640,00 | -5,08 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.555,00 | 291,46K |
| 2026-06-05 | KRW 3.835,00 | -2,04 % | KRW 3.915,00 | KRW 3.960,00 | KRW 3.700,00 | 208,87K |
| 2026-06-04 | KRW 3.915,00 | -0,63 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.815,00 | 115,53K |
| 2026-06-02 | KRW 3.940,00 | -2,23 % | KRW 4.030,00 | KRW 4.035,00 | KRW 3.800,00 | 253,69K |
| 2026-06-01 | KRW 4.030,00 | -5,40 % | KRW 4.275,00 | KRW 4.280,00 | KRW 3.860,00 | 414,44K |
| 2026-05-29 | KRW 4.260,00 | -3,18 % | KRW 4.450,00 | KRW 4.495,00 | KRW 4.210,00 | 253,11K |
| 2026-05-28 | KRW 4.400,00 | -2,11 % | KRW 4.540,00 | KRW 4.640,00 | KRW 4.240,00 | 327,71K |
| 2026-05-27 | KRW 4.495,00 | -4,77 % | KRW 4.720,00 | KRW 4.740,00 | KRW 4.370,00 | 487,12K |
| 2026-05-26 | KRW 4.720,00 | -2,48 % | KRW 4.925,00 | KRW 5.090,00 | KRW 4.625,00 | 498,75K |
| 2026-05-22 | KRW 4.840,00 | +4,09 % | KRW 4.675,00 | KRW 4.850,00 | KRW 4.550,00 | 346,25K |