Mirae Corp 025560
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.350,00-50,00 (-0,60 %)
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 8.400,00 | +3,07 % | KRW 8.100,00 | KRW 8.440,00 | KRW 7.800,00 | 662,58K |
| 2026-09-30 | KRW 8.150,00 | +7,95 % | KRW 7.650,00 | KRW 8.360,00 | KRW 7.560,00 | 858,99K |
| 2026-09-29 | KRW 7.550,00 | +5,15 % | KRW 7.060,00 | KRW 7.550,00 | KRW 6.990,00 | 872,72K |
| 2026-09-28 | KRW 7.180,00 | +10,12 % | KRW 6.560,00 | KRW 7.650,00 | KRW 6.340,00 | 1,82M |
| 2026-09-23 | KRW 6.520,00 | +3,16 % | KRW 6.410,00 | KRW 6.600,00 | KRW 6.370,00 | 353,46K |
| 2026-09-22 | KRW 6.320,00 | +2,43 % | KRW 6.210,00 | KRW 6.590,00 | KRW 6.170,00 | 404,32K |
| 2026-09-21 | KRW 6.170,00 | +0,82 % | KRW 6.090,00 | KRW 6.240,00 | KRW 5.980,00 | 256,78K |
| 2026-09-18 | KRW 6.120,00 | +1,32 % | KRW 6.110,00 | KRW 6.200,00 | KRW 6.020,00 | 261,06K |
| 2026-09-17 | KRW 6.040,00 | +3,60 % | KRW 5.850,00 | KRW 6.140,00 | KRW 5.850,00 | 276,34K |
| 2026-09-16 | KRW 5.830,00 | -1,52 % | KRW 5.940,00 | KRW 6.100,00 | KRW 5.750,00 | 207,97K |
| 2026-09-15 | KRW 5.920,00 | +3,50 % | KRW 5.700,00 | KRW 6.100,00 | KRW 5.660,00 | 267,22K |
| 2026-09-14 | KRW 5.720,00 | -3,87 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.650,00 | 278,43K |
| 2026-09-11 | KRW 5.950,00 | -1,98 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.820,00 | 211,58K |
| 2026-09-10 | KRW 6.070,00 | -0,49 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.850,00 | 313,60K |
| 2026-09-09 | KRW 6.100,00 | +1,50 % | KRW 6.030,00 | KRW 6.260,00 | KRW 5.950,00 | 250,45K |
| 2026-09-08 | KRW 6.010,00 | -3,06 % | KRW 6.230,00 | KRW 6.280,00 | KRW 6.010,00 | 390,70K |
| 2026-09-07 | KRW 6.200,00 | -1,12 % | KRW 6.390,00 | KRW 6.530,00 | KRW 6.190,00 | 444,46K |
| 2026-09-04 | KRW 6.270,00 | +1,62 % | KRW 6.250,00 | KRW 6.280,00 | KRW 6.100,00 | 257,51K |
| 2026-09-03 | KRW 6.170,00 | -2,83 % | KRW 6.400,00 | KRW 6.460,00 | KRW 6.100,00 | 274,65K |
| 2026-09-02 | KRW 6.350,00 | -2,31 % | KRW 6.310,00 | KRW 6.450,00 | KRW 6.150,00 | 298,71K |
| 2026-09-01 | KRW 6.500,00 | -1,22 % | KRW 6.580,00 | KRW 6.590,00 | KRW 6.300,00 | 379,15K |
| 2026-08-31 | KRW 6.580,00 | +0,61 % | KRW 6.450,00 | KRW 6.660,00 | KRW 6.100,00 | 372,95K |
| 2026-08-28 | KRW 6.540,00 | -2,53 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.450,00 | 536,77K |
| 2026-08-27 | KRW 6.710,00 | -2,61 % | KRW 7.080,00 | KRW 7.190,00 | KRW 6.690,00 | 622,01K |
| 2026-08-26 | KRW 6.890,00 | -5,10 % | KRW 7.260,00 | KRW 7.270,00 | KRW 6.710,00 | 771,73K |
| 2026-08-25 | KRW 7.260,00 | +1,11 % | KRW 6.960,00 | KRW 7.310,00 | KRW 6.650,00 | 412,16K |
| 2026-08-24 | KRW 7.180,00 | -6,63 % | KRW 7.690,00 | KRW 7.890,00 | KRW 7.050,00 | 762,31K |
| 2026-08-21 | KRW 7.690,00 | -10,06 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.300,00 | 936,14K |
| 2026-08-20 | KRW 8.550,00 | -0,58 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.010,00 | 1,21M |
| 2026-08-19 | KRW 8.600,00 | -15,27 % | KRW 9.220,00 | KRW 9.770,00 | KRW 8.490,00 | 1,01M |
| 2026-08-18 | KRW 10.150,00 | -0,29 % | KRW 10.290,00 | KRW 10.910,00 | KRW 9.940,00 | 635,97K |
| 2026-08-14 | KRW 10.180,00 | -0,49 % | KRW 10.590,00 | KRW 11.980,00 | KRW 10.040,00 | 1,43M |
| 2026-08-13 | KRW 10.230,00 | +19,37 % | KRW 8.700,00 | KRW 10.500,00 | KRW 8.560,00 | 2,03M |
| 2026-08-12 | KRW 8.570,00 | +14,57 % | KRW 7.480,00 | KRW 8.750,00 | KRW 7.260,00 | 684,16K |
| 2026-08-11 | KRW 7.480,00 | +2,89 % | KRW 7.260,00 | KRW 8.130,00 | KRW 6.960,00 | 487,05K |
| 2026-08-10 | KRW 7.270,00 | +16,88 % | KRW 6.260,00 | KRW 7.350,00 | KRW 6.170,00 | 657,49K |
| 2026-08-07 | KRW 6.220,00 | -6,89 % | KRW 6.700,00 | KRW 6.770,00 | KRW 6.220,00 | 272,31K |
| 2026-08-06 | KRW 6.680,00 | -2,34 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.390,00 | 298,96K |
| 2026-08-05 | KRW 6.840,00 | 0,00 % | KRW 7.140,00 | KRW 7.280,00 | KRW 6.780,00 | 582,09K |
| 2026-08-04 | KRW 6.840,00 | +1,94 % | KRW 6.800,00 | KRW 6.990,00 | KRW 6.400,00 | 330,03K |
| 2026-08-03 | KRW 6.710,00 | +1,36 % | KRW 6.600,00 | KRW 6.880,00 | KRW 6.010,00 | 444,37K |
| 2026-07-31 | KRW 6.620,00 | +18,43 % | KRW 6.300,00 | KRW 6.990,00 | KRW 6.060,00 | 1,39M |
| 2026-07-30 | KRW 5.590,00 | -9,25 % | KRW 5.800,00 | KRW 6.500,00 | KRW 5.350,00 | 1,40M |
| 2026-07-29 | KRW 6.160,00 | -13,85 % | KRW 6.900,00 | KRW 7.470,00 | KRW 5.370,00 | 1,73M |
| 2026-07-28 | KRW 7.150,00 | -29,97 % | KRW 9.800,00 | KRW 9.800,00 | KRW 7.150,00 | 2,61M |
| 2026-07-27 | KRW 10.210,00 | +22,28 % | KRW 7.990,00 | KRW 10.830,00 | KRW 6.940,00 | 3,84M |
| 2026-07-24 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-23 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-22 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-21 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-20 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-16 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-15 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-14 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-13 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-10 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-09 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-08 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-07 | KRW 8.350,00 | 0,00 % | KRW 8.350,00 | KRW 8.350,00 | KRW 8.350,00 | 0 |
| 2026-07-06 | KRW 8.350,00 | -8,64 % | KRW 9.140,00 | KRW 9.260,00 | KRW 7.600,00 | 1,29M |
| 2026-07-03 | KRW 9.140,00 | -4,59 % | KRW 9.600,00 | KRW 9.980,00 | KRW 8.650,00 | 1,17M |
| 2026-07-02 | KRW 9.580,00 | -18,12 % | KRW 11.400,00 | KRW 11.400,00 | KRW 9.550,00 | 1,25M |
| 2026-07-01 | KRW 11.700,00 | -2,99 % | KRW 12.400,00 | KRW 13.400,00 | KRW 11.500,00 | 3,32M |
| 2026-06-30 | KRW 12.060,00 | +29,96 % | KRW 9.400,00 | KRW 12.060,00 | KRW 9.290,00 | 3,00M |
| 2026-06-29 | KRW 9.280,00 | +8,92 % | KRW 8.550,00 | KRW 9.900,00 | KRW 8.550,00 | 1,02M |
| 2026-06-26 | KRW 8.520,00 | +4,16 % | KRW 8.780,00 | KRW 8.950,00 | KRW 8.000,00 | 687,91K |
| 2026-06-25 | KRW 8.180,00 | -4,88 % | KRW 8.890,00 | KRW 9.150,00 | KRW 8.090,00 | 684,50K |
| 2026-06-24 | KRW 8.600,00 | -2,49 % | KRW 9.110,00 | KRW 9.300,00 | KRW 8.500,00 | 521,06K |
| 2026-06-23 | KRW 8.820,00 | -7,06 % | KRW 9.750,00 | KRW 10.720,00 | KRW 8.680,00 | 1,45M |
| 2026-06-22 | KRW 9.490,00 | +12,71 % | KRW 8.360,00 | KRW 9.510,00 | KRW 8.020,00 | 953,68K |
| 2026-06-19 | KRW 8.420,00 | -2,32 % | KRW 8.790,00 | KRW 9.080,00 | KRW 8.250,00 | 682,19K |
| 2026-06-18 | KRW 8.620,00 | -2,49 % | KRW 8.830,00 | KRW 9.520,00 | KRW 8.500,00 | 939,65K |
| 2026-06-17 | KRW 8.840,00 | -4,33 % | KRW 9.230,00 | KRW 9.540,00 | KRW 8.580,00 | 628,22K |
| 2026-06-16 | KRW 9.240,00 | +5,48 % | KRW 9.070,00 | KRW 9.360,00 | KRW 8.250,00 | 793,05K |
| 2026-06-15 | KRW 8.760,00 | -7,30 % | KRW 9.600,00 | KRW 9.600,00 | KRW 8.650,00 | 1,41M |
| 2026-06-12 | KRW 9.450,00 | +20,54 % | KRW 8.220,00 | KRW 9.890,00 | KRW 8.200,00 | 2,59M |
| 2026-06-11 | KRW 7.840,00 | +8,44 % | KRW 7.230,00 | KRW 8.160,00 | KRW 7.120,00 | 1,61M |
| 2026-06-10 | KRW 7.230,00 | -3,08 % | KRW 7.300,00 | KRW 7.900,00 | KRW 6.730,00 | 130 |
| 2026-06-09 | KRW 7.460,00 | +19,17 % | KRW 6.470,00 | KRW 7.540,00 | KRW 6.400,00 | 1,12M |
| 2026-06-08 | KRW 6.260,00 | +2,62 % | KRW 5.460,00 | KRW 6.870,00 | KRW 5.380,00 | 591,47K |
| 2026-06-05 | KRW 6.100,00 | -5,13 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.800,00 | 423,55K |
| 2026-06-04 | KRW 6.430,00 | +12,81 % | KRW 5.720,00 | KRW 7.140,00 | KRW 5.500,00 | 1,35M |
| 2026-06-02 | KRW 5.700,00 | -13,64 % | KRW 6.600,00 | KRW 6.600,00 | KRW 5.670,00 | 736,35K |
| 2026-06-01 | KRW 6.600,00 | -10,81 % | KRW 7.390,00 | KRW 7.400,00 | KRW 5.920,00 | 1,97M |
| 2026-05-29 | KRW 7.400,00 | -4,39 % | KRW 7.760,00 | KRW 7.920,00 | KRW 7.160,00 | 762,17K |
| 2026-05-28 | KRW 7.740,00 | +2,93 % | KRW 7.760,00 | KRW 8.280,00 | KRW 7.155,00 | 1,39M |
| 2026-05-27 | KRW 7.520,00 | +5,92 % | KRW 7.400,00 | KRW 9.000,00 | KRW 6.420,00 | 3,96M |
| 2026-05-26 | KRW 7.100,00 | -0,98 % | KRW 8.250,00 | KRW 8.500,00 | KRW 6.850,00 | 3,33M |
| 2026-05-22 | KRW 7.170,00 | +29,89 % | KRW 5.630,00 | KRW 7.170,00 | KRW 5.630,00 | 4,46M |
| 2026-05-21 | KRW 5.520,00 | +3,76 % | KRW 5.550,00 | KRW 6.060,00 | KRW 5.350,00 | 1,98M |