Medience Co., Ltd. 014100
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.517,00-21,00 (-1,37 %)
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 1.538,00 | -1,85 % | KRW 1.547,00 | KRW 1.547,00 | KRW 1.500,00 | 32,92K |
| 2026-09-30 | KRW 1.567,00 | -0,89 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.512,00 | 52,76K |
| 2026-09-29 | KRW 1.581,00 | +0,51 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.557,00 | 7,38K |
| 2026-09-28 | KRW 1.573,00 | 0,00 % | KRW 1.558,00 | KRW 1.574,00 | KRW 1.506,00 | 39,01K |
| 2026-09-23 | KRW 1.573,00 | +1,75 % | KRW 1.520,00 | KRW 1.578,00 | KRW 1.503,00 | 12,15K |
| 2026-09-22 | KRW 1.546,00 | +1,05 % | KRW 1.538,00 | KRW 1.599,00 | KRW 1.527,00 | 20,13K |
| 2026-09-21 | KRW 1.530,00 | -2,67 % | KRW 1.576,00 | KRW 1.594,00 | KRW 1.530,00 | 53,42K |
| 2026-09-18 | KRW 1.572,00 | -7,20 % | KRW 1.694,00 | KRW 1.695,00 | KRW 1.430,00 | 343,54K |
| 2026-09-17 | KRW 1.694,00 | 0,00 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.667,00 | 7,17K |
| 2026-09-16 | KRW 1.694,00 | +0,24 % | KRW 1.690,00 | KRW 1.700,00 | KRW 1.655,00 | 5,20K |
| 2026-09-15 | KRW 1.690,00 | +0,18 % | KRW 1.687,00 | KRW 1.694,00 | KRW 1.645,00 | 14,68K |
| 2026-09-14 | KRW 1.687,00 | +1,75 % | KRW 1.658,00 | KRW 1.687,00 | KRW 1.642,00 | 7,59K |
| 2026-09-11 | KRW 1.658,00 | +0,48 % | KRW 1.650,00 | KRW 1.658,00 | KRW 1.592,00 | 14,35K |
| 2026-09-10 | KRW 1.650,00 | +2,48 % | KRW 1.610,00 | KRW 1.650,00 | KRW 1.586,00 | 19,07K |
| 2026-09-09 | KRW 1.610,00 | -2,25 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.610,00 | 13,13K |
| 2026-09-08 | KRW 1.647,00 | +0,18 % | KRW 1.596,00 | KRW 1.725,00 | KRW 1.596,00 | 27,44K |
| 2026-09-07 | KRW 1.644,00 | -0,36 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.535,00 | 18,37K |
| 2026-09-04 | KRW 1.650,00 | -0,60 % | KRW 1.652,00 | KRW 1.652,00 | KRW 1.610,00 | 9,18K |
| 2026-09-03 | KRW 1.660,00 | -0,66 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.633,00 | 2,47K |
| 2026-09-02 | KRW 1.671,00 | -0,83 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.635,00 | 17,52K |
| 2026-09-01 | KRW 1.685,00 | -0,88 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.652,00 | 18,62K |
| 2026-08-31 | KRW 1.700,00 | +2,41 % | KRW 1.660,00 | KRW 1.730,00 | KRW 1.613,00 | 31,49K |
| 2026-08-28 | KRW 1.660,00 | -3,49 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.611,00 | 17,71K |
| 2026-08-27 | KRW 1.720,00 | -0,12 % | KRW 1.722,00 | KRW 1.722,00 | KRW 1.674,00 | 7,69K |
| 2026-08-26 | KRW 1.722,00 | +0,41 % | KRW 1.715,00 | KRW 1.800,00 | KRW 1.654,00 | 26,21K |
| 2026-08-25 | KRW 1.715,00 | -1,15 % | KRW 1.735,00 | KRW 1.735,00 | KRW 1.656,00 | 10,54K |
| 2026-08-24 | KRW 1.735,00 | +0,64 % | KRW 1.770,00 | KRW 1.829,00 | KRW 1.650,00 | 8,64K |
| 2026-08-21 | KRW 1.724,00 | +0,06 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.650,00 | 11,19K |
| 2026-08-20 | KRW 1.723,00 | +1,06 % | KRW 1.755,00 | KRW 1.755,00 | KRW 1.645,00 | 7,80K |
| 2026-08-19 | KRW 1.705,00 | -3,29 % | KRW 1.763,00 | KRW 1.850,00 | KRW 1.682,00 | 10,56K |
| 2026-08-18 | KRW 1.763,00 | -3,92 % | KRW 1.834,00 | KRW 1.834,00 | KRW 1.564,00 | 111,70K |
| 2026-08-14 | KRW 1.835,00 | -2,70 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.811,00 | 10,82K |
| 2026-08-13 | KRW 1.886,00 | -0,68 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.806,00 | 7,72K |
| 2026-08-12 | KRW 1.899,00 | 0,00 % | KRW 1.919,00 | KRW 1.919,00 | KRW 1.845,00 | 31,92K |
| 2026-08-11 | KRW 1.899,00 | +0,21 % | KRW 1.909,00 | KRW 1.909,00 | KRW 1.844,00 | 18,70K |
| 2026-08-10 | KRW 1.895,00 | +0,05 % | KRW 1.894,00 | KRW 1.899,00 | KRW 1.850,00 | 45,90K |
| 2026-08-07 | KRW 1.894,00 | +0,05 % | KRW 1.893,00 | KRW 1.908,00 | KRW 1.849,00 | 4,56K |
| 2026-08-06 | KRW 1.893,00 | +1,07 % | KRW 1.873,00 | KRW 1.920,00 | KRW 1.842,00 | 15,79K |
| 2026-08-05 | KRW 1.873,00 | -1,37 % | KRW 1.899,00 | KRW 1.950,00 | KRW 1.827,00 | 28,53K |
| 2026-08-04 | KRW 1.899,00 | +0,26 % | KRW 1.909,00 | KRW 1.909,00 | KRW 1.805,00 | 9,94K |
| 2026-08-03 | KRW 1.894,00 | +1,18 % | KRW 1.909,00 | KRW 1.909,00 | KRW 1.838,00 | 14,96K |
| 2026-07-31 | KRW 1.872,00 | +1,30 % | KRW 1.801,00 | KRW 1.875,00 | KRW 1.763,00 | 23,25K |
| 2026-07-30 | KRW 1.848,00 | -0,16 % | KRW 1.876,00 | KRW 1.877,00 | KRW 1.707,00 | 22,05K |
| 2026-07-29 | KRW 1.851,00 | -0,64 % | KRW 1.863,00 | KRW 1.890,00 | KRW 1.730,00 | 23,53K |
| 2026-07-28 | KRW 1.863,00 | -0,96 % | KRW 1.881,00 | KRW 1.900,00 | KRW 1.695,00 | 71,95K |
| 2026-07-27 | KRW 1.881,00 | +0,37 % | KRW 1.874,00 | KRW 1.979,00 | KRW 1.690,00 | 10,54K |
| 2026-07-24 | KRW 1.874,00 | -0,74 % | KRW 1.888,00 | KRW 1.890,00 | KRW 1.859,00 | 5,03K |
| 2026-07-23 | KRW 1.888,00 | +0,80 % | KRW 1.872,00 | KRW 1.896,00 | KRW 1.820,00 | 63,45K |
| 2026-07-22 | KRW 1.873,00 | -0,85 % | KRW 1.888,00 | KRW 1.890,00 | KRW 1.751,00 | 57,38K |
| 2026-07-21 | KRW 1.889,00 | +4,65 % | KRW 1.810,00 | KRW 1.980,00 | KRW 1.732,00 | 170,17K |
| 2026-07-20 | KRW 1.805,00 | +0,84 % | KRW 1.790,00 | KRW 1.806,00 | KRW 1.780,00 | 74,08K |
| 2026-07-16 | KRW 1.790,00 | +0,11 % | KRW 1.787,00 | KRW 1.795,00 | KRW 1.760,00 | 14,33K |
| 2026-07-15 | KRW 1.788,00 | +2,29 % | KRW 1.748,00 | KRW 1.788,00 | KRW 1.701,00 | 32,07K |
| 2026-07-14 | KRW 1.748,00 | +0,23 % | KRW 1.744,00 | KRW 1.757,00 | KRW 1.731,00 | 53,37K |
| 2026-07-13 | KRW 1.744,00 | +0,17 % | KRW 1.755,00 | KRW 1.758,00 | KRW 1.724,00 | 9,56K |
| 2026-07-10 | KRW 1.741,00 | +0,35 % | KRW 1.750,00 | KRW 1.751,00 | KRW 1.684,00 | 42,32K |
| 2026-07-09 | KRW 1.735,00 | -0,34 % | KRW 1.741,00 | KRW 1.747,00 | KRW 1.674,00 | 21,32K |
| 2026-07-08 | KRW 1.741,00 | +0,17 % | KRW 1.738,00 | KRW 1.750,00 | KRW 1.645,00 | 23,30K |
| 2026-07-07 | KRW 1.738,00 | +0,70 % | KRW 1.726,00 | KRW 1.738,00 | KRW 1.712,00 | 37,65K |
| 2026-07-06 | KRW 1.726,00 | 0,00 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.657,00 | 16,63K |
| 2026-07-03 | KRW 1.726,00 | +1,59 % | KRW 1.699,00 | KRW 1.737,00 | KRW 1.630,00 | 91,81K |
| 2026-07-02 | KRW 1.699,00 | +0,35 % | KRW 1.693,00 | KRW 1.709,00 | KRW 1.651,00 | 49,24K |
| 2026-07-01 | KRW 1.693,00 | -0,24 % | KRW 1.697,00 | KRW 1.707,00 | KRW 1.606,00 | 73,94K |
| 2026-06-30 | KRW 1.697,00 | +8,71 % | KRW 1.601,00 | KRW 1.728,00 | KRW 1.530,00 | 94,63K |
| 2026-06-29 | KRW 1.561,00 | -3,16 % | KRW 1.612,00 | KRW 1.612,00 | KRW 1.531,00 | 8,68K |
| 2026-06-26 | KRW 1.612,00 | -0,92 % | KRW 1.627,00 | KRW 1.628,00 | KRW 1.517,00 | 3,56K |
| 2026-06-25 | KRW 1.627,00 | +0,06 % | KRW 1.629,00 | KRW 1.635,00 | KRW 1.500,00 | 69,10K |
| 2026-06-24 | KRW 1.626,00 | +0,18 % | KRW 1.623,00 | KRW 1.635,00 | KRW 1.499,00 | 8,19K |
| 2026-06-23 | KRW 1.623,00 | -3,62 % | KRW 1.680,00 | KRW 1.689,00 | KRW 1.551,00 | 18,65K |
| 2026-06-22 | KRW 1.684,00 | 0,00 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.601,00 | 11,16K |
| 2026-06-19 | KRW 1.684,00 | -0,06 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.605,00 | 12,23K |
| 2026-06-18 | KRW 1.685,00 | +0,30 % | KRW 1.695,00 | KRW 1.700,00 | KRW 1.612,00 | 30,55K |
| 2026-06-17 | KRW 1.680,00 | +1,57 % | KRW 1.655,00 | KRW 1.680,00 | KRW 1.580,00 | 18,64K |
| 2026-06-16 | KRW 1.654,00 | +2,29 % | KRW 1.616,00 | KRW 1.654,00 | KRW 1.569,00 | 17,26K |
| 2026-06-15 | KRW 1.617,00 | +1,83 % | KRW 1.590,00 | KRW 1.626,00 | KRW 1.527,00 | 9,01K |
| 2026-06-12 | KRW 1.588,00 | +3,12 % | KRW 1.540,00 | KRW 1.620,00 | KRW 1.525,00 | 12,75K |
| 2026-06-11 | KRW 1.540,00 | +3,22 % | KRW 1.492,00 | KRW 1.569,00 | KRW 1.420,00 | 18,13K |
| 2026-06-10 | KRW 1.492,00 | +1,57 % | KRW 1.473,00 | KRW 1.500,00 | KRW 1.420,00 | 18,78K |
| 2026-06-09 | KRW 1.469,00 | +8,17 % | KRW 1.358,00 | KRW 1.490,00 | KRW 1.313,00 | 26,55K |
| 2026-06-08 | KRW 1.358,00 | -2,44 % | KRW 1.342,00 | KRW 1.392,00 | KRW 1.126,00 | 16,77K |
| 2026-06-05 | KRW 1.392,00 | -2,93 % | KRW 1.434,00 | KRW 1.434,00 | KRW 1.315,00 | 34,61K |
| 2026-06-04 | KRW 1.434,00 | +1,34 % | KRW 1.415,00 | KRW 1.484,00 | KRW 1.415,00 | 27,40K |
| 2026-06-02 | KRW 1.415,00 | -4,00 % | KRW 1.474,00 | KRW 1.474,00 | KRW 1.410,00 | 77,36K |
| 2026-06-01 | KRW 1.474,00 | +0,20 % | KRW 1.471,00 | KRW 1.504,00 | KRW 1.455,00 | 57,57K |
| 2026-05-29 | KRW 1.471,00 | -3,86 % | KRW 1.512,00 | KRW 1.514,00 | KRW 1.471,00 | 35,63K |
| 2026-05-28 | KRW 1.530,00 | -5,15 % | KRW 1.600,00 | KRW 1.613,00 | KRW 1.530,00 | 38,45K |
| 2026-05-27 | KRW 1.613,00 | +1,51 % | KRW 1.588,00 | KRW 1.613,00 | KRW 1.535,00 | 36,53K |
| 2026-05-26 | KRW 1.589,00 | +0,06 % | KRW 1.588,00 | KRW 1.616,00 | KRW 1.511,00 | 59,97K |
| 2026-05-22 | KRW 1.588,00 | -0,50 % | KRW 1.595,00 | KRW 1.621,00 | KRW 1.511,00 | 19,79K |
| 2026-05-21 | KRW 1.596,00 | +1,08 % | KRW 1.579,00 | KRW 1.610,00 | KRW 1.551,00 | 16,93K |