Maniker Co., Ltd 027740
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.140,00+9,00 (+0,80 %)
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 1.140,00 | +0,80 % | KRW 1.144,00 | KRW 1.155,00 | KRW 1.126,00 | 31,01K |
| 2026-09-30 | KRW 1.131,00 | -0,62 % | KRW 1.150,00 | KRW 1.171,00 | KRW 1.131,00 | 19,25K |
| 2026-09-29 | KRW 1.138,00 | -1,56 % | KRW 1.156,00 | KRW 1.166,00 | KRW 1.124,00 | 139,49K |
| 2026-09-28 | KRW 1.156,00 | -2,36 % | KRW 1.185,00 | KRW 1.186,00 |
| KRW 1.142,00 |
| 48,22K |
| 2026-09-23 | KRW 1.184,00 | +0,42 % | KRW 1.178,00 | KRW 1.221,00 | KRW 1.165,00 | 49,62K |
| 2026-09-22 | KRW 1.179,00 | -3,68 % | KRW 1.215,00 | KRW 1.224,00 | KRW 1.172,00 | 89,42K |
| 2026-09-21 | KRW 1.224,00 | -2,86 % | KRW 1.271,00 | KRW 1.271,00 | KRW 1.220,00 | 104,77K |
| 2026-09-18 | KRW 1.260,00 | -7,69 % | KRW 1.347,00 | KRW 1.360,00 | KRW 1.231,00 | 305,75K |
| 2026-09-17 | KRW 1.365,00 | -3,05 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.331,00 | 89,91K |
| 2026-09-16 | KRW 1.408,00 | -7,31 % | KRW 1.512,00 | KRW 1.513,00 | KRW 1.361,00 | 95,85K |
| 2026-09-15 | KRW 1.519,00 | -0,52 % | KRW 1.451,00 | KRW 1.522,00 | KRW 1.451,00 | 199,11K |
| 2026-09-14 | KRW 1.527,00 | +1,19 % | KRW 1.470,00 | KRW 1.540,00 | KRW 1.470,00 | 192,70K |
| 2026-09-11 | KRW 1.509,00 | +0,40 % | KRW 1.507,00 | KRW 1.515,00 | KRW 1.495,00 | 49,54K |
| 2026-09-10 | KRW 1.503,00 | +0,40 % | KRW 1.497,00 | KRW 1.516,00 | KRW 1.490,00 | 146,72K |
| 2026-09-09 | KRW 1.497,00 | -1,25 % | KRW 1.500,00 | KRW 1.515,00 | KRW 1.446,00 | 133,68K |
| 2026-09-08 | KRW 1.516,00 | -0,13 % | KRW 1.513,00 | KRW 1.525,00 | KRW 1.487,00 | 112,60K |
| 2026-09-07 | KRW 1.518,00 | -2,06 % | KRW 1.536,00 | KRW 1.553,00 | KRW 1.470,00 | 245,20K |
| 2026-09-04 | KRW 1.550,00 | +2,85 % | KRW 1.506,00 | KRW 1.550,00 | KRW 1.494,00 | 135,32K |
| 2026-09-03 | KRW 1.507,00 | +0,20 % | KRW 1.504,00 | KRW 1.537,00 | KRW 1.443,00 | 139,06K |
| 2026-09-02 | KRW 1.504,00 | -3,96 % | KRW 1.558,00 | KRW 1.558,00 | KRW 1.468,00 | 102,66K |
| 2026-09-01 | KRW 1.566,00 | +2,76 % | KRW 1.513,00 | KRW 1.570,00 | KRW 1.503,00 | 220,58K |
| 2026-08-31 | KRW 1.524,00 | -0,07 % | KRW 1.510,00 | KRW 1.545,00 | KRW 1.454,00 | 308,62K |
| 2026-08-28 | KRW 1.525,00 | +0,33 % | KRW 1.501,00 | KRW 1.559,00 | KRW 1.490,00 | 255,96K |
| 2026-08-27 | KRW 1.520,00 | -0,98 % | KRW 1.699,00 | KRW 1.780,00 | KRW 1.385,00 | 1,90M |
| 2026-08-26 | KRW 1.535,00 | 0,00 % | KRW 1.512,00 | KRW 1.541,00 | KRW 1.463,00 | 374,53K |
| 2026-08-25 | KRW 1.535,00 | +15,76 % | KRW 1.330,00 | KRW 1.589,00 | KRW 1.330,00 | 1,90M |
| 2026-08-24 | KRW 1.326,00 | +4,16 % | KRW 1.281,00 | KRW 1.326,00 | KRW 1.280,00 | 151,52K |
| 2026-08-21 | KRW 1.273,00 | +0,71 % | KRW 1.264,00 | KRW 1.287,00 | KRW 1.234,00 | 150,72K |
| 2026-08-20 | KRW 1.264,00 | +1,69 % | KRW 1.233,00 | KRW 1.279,00 | KRW 1.210,00 | 141,33K |
| 2026-08-19 | KRW 1.243,00 | +4,54 % | KRW 1.179,00 | KRW 1.247,00 | KRW 1.179,00 | 206,00K |
| 2026-08-18 | KRW 1.189,00 | 0,00 % | KRW 1.189,00 | KRW 1.198,00 | KRW 1.141,00 | 198,06K |
| 2026-08-14 | KRW 1.189,00 | -0,08 % | KRW 1.190,00 | KRW 1.205,00 | KRW 1.167,00 | 84,61K |
| 2026-08-13 | KRW 1.190,00 | -1,57 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.168,00 | 80,55K |
| 2026-08-12 | KRW 1.209,00 | +1,77 % | KRW 1.188,00 | KRW 1.225,00 | KRW 1.175,00 | 108,07K |
| 2026-08-11 | KRW 1.188,00 | +0,93 % | KRW 1.168,00 | KRW 1.197,00 | KRW 1.160,00 | 61,05K |
| 2026-08-10 | KRW 1.177,00 | -0,42 % | KRW 1.190,00 | KRW 1.193,00 | KRW 1.160,00 | 96,08K |
| 2026-08-07 | KRW 1.182,00 | -3,11 % | KRW 1.209,00 | KRW 1.229,00 | KRW 1.180,00 | 114,67K |
| 2026-08-06 | KRW 1.220,00 | +7,02 % | KRW 1.151,00 | KRW 1.235,00 | KRW 1.133,00 | 270,50K |
| 2026-08-05 | KRW 1.140,00 | +4,01 % | KRW 1.097,00 | KRW 1.158,00 | KRW 1.097,00 | 213,72K |
| 2026-08-04 | KRW 1.096,00 | +3,98 % | KRW 1.060,00 | KRW 1.115,00 | KRW 1.041,00 | 152,84K |
| 2026-08-03 | KRW 1.054,00 | -0,38 % | KRW 1.058,00 | KRW 1.086,00 | KRW 1.042,00 | 67,66K |
| 2026-07-31 | KRW 1.058,00 | -0,66 % | KRW 1.065,00 | KRW 1.070,00 | KRW 1.020,00 | 99,64K |
| 2026-07-30 | KRW 1.065,00 | +3,10 % | KRW 1.032,00 | KRW 1.134,00 | KRW 1.032,00 | 324,30K |
| 2026-07-29 | KRW 1.033,00 | +5,73 % | KRW 969,00 | KRW 1.090,00 | KRW 968,00 | 565,97K |
| 2026-07-28 | KRW 977,00 | +0,41 % | KRW 984,00 | KRW 1.020,00 | KRW 967,00 | 464,14K |
| 2026-07-27 | KRW 973,00 | -0,92 % | KRW 994,00 | KRW 994,00 | KRW 973,00 | 89,72K |
| 2026-07-24 | KRW 982,00 | -0,20 % | KRW 981,00 | KRW 1.005,00 | KRW 973,00 | 67,92K |
| 2026-07-23 | KRW 984,00 | +0,10 % | KRW 980,00 | KRW 994,00 | KRW 975,00 | 46,14K |
| 2026-07-22 | KRW 983,00 | -1,11 % | KRW 1.010,00 | KRW 1.019,00 | KRW 974,00 | 140,68K |
| 2026-07-21 | KRW 994,00 | +0,10 % | KRW 1.010,00 | KRW 1.010,00 | KRW 980,00 | 73,61K |
| 2026-07-20 | KRW 993,00 | -1,68 % | KRW 1.000,00 | KRW 1.016,00 | KRW 951,00 | 122,26K |
| 2026-07-16 | KRW 1.010,00 | -3,90 % | KRW 1.045,00 | KRW 1.078,00 | KRW 1.010,00 | 225,87K |
| 2026-07-15 | KRW 1.051,00 | -2,69 % | KRW 1.105,00 | KRW 1.109,00 | KRW 1.039,00 | 345,74K |
| 2026-07-14 | KRW 1.080,00 | +5,57 % | KRW 1.023,00 | KRW 1.190,00 | KRW 1.008,00 | 1,77M |
| 2026-07-13 | KRW 1.023,00 | +0,79 % | KRW 1.045,00 | KRW 1.100,00 | KRW 1.011,00 | 191,98K |
| 2026-07-10 | KRW 1.015,00 | +2,84 % | KRW 1.000,00 | KRW 1.035,00 | KRW 987,00 | 72,62K |
| 2026-07-09 | KRW 987,00 | -0,80 % | KRW 995,00 | KRW 1.026,00 | KRW 982,00 | 135,39K |
| 2026-07-08 | KRW 995,00 | -3,68 % | KRW 1.080,00 | KRW 1.080,00 | KRW 980,00 | 112,34K |
| 2026-07-07 | KRW 1.033,00 | -1,71 % | KRW 1.021,00 | KRW 1.063,00 | KRW 1.003,00 | 114,79K |
| 2026-07-06 | KRW 1.051,00 | -2,95 % | KRW 1.085,00 | KRW 1.122,00 | KRW 1.016,00 | 172,94K |
| 2026-07-03 | KRW 1.083,00 | +5,66 % | KRW 1.060,00 | KRW 1.150,00 | KRW 955,00 | 295,00K |
| 2026-07-02 | KRW 1.025,00 | -3,03 % | KRW 962,00 | KRW 1.065,00 | KRW 962,00 | 62,66K |
| 2026-07-01 | KRW 1.057,00 | -0,38 % | KRW 1.055,00 | KRW 1.094,00 | KRW 1.044,00 | 153,20K |
| 2026-06-30 | KRW 1.061,00 | +3,21 % | KRW 1.028,00 | KRW 1.105,00 | KRW 1.005,00 | 225,25K |
| 2026-06-29 | KRW 1.028,00 | +3,11 % | KRW 990,00 | KRW 1.180,00 | KRW 960,00 | 345,52K |
| 2026-06-26 | KRW 997,00 | +4,84 % | KRW 951,00 | KRW 1.007,00 | KRW 931,00 | 250,90K |
| 2026-06-25 | KRW 951,00 | -8,12 % | KRW 1.035,00 | KRW 1.138,00 | KRW 913,00 | 931,74K |
| 2026-06-24 | KRW 1.035,00 | -0,67 % | KRW 1.060,00 | KRW 1.078,00 | KRW 1.001,00 | 249,99K |
| 2026-06-23 | KRW 1.042,00 | -6,55 % | KRW 1.131,00 | KRW 1.150,00 | KRW 1.030,00 | 308,03K |
| 2026-06-22 | KRW 1.115,00 | +1,92 % | KRW 1.108,00 | KRW 1.168,00 | KRW 1.080,00 | 338,51K |
| 2026-06-19 | KRW 1.094,00 | -17,12 % | KRW 1.307,00 | KRW 1.320,00 | KRW 1.065,00 | 1,27M |
| 2026-06-18 | KRW 1.320,00 | -5,65 % | KRW 1.418,00 | KRW 1.493,00 | KRW 1.303,00 | 1,37M |
| 2026-06-17 | KRW 1.399,00 | +11,30 % | KRW 1.257,00 | KRW 1.450,00 | KRW 1.257,00 | 1,49M |
| 2026-06-16 | KRW 1.257,00 | +4,75 % | KRW 1.200,00 | KRW 1.370,00 | KRW 1.200,00 | 1,09M |
| 2026-06-15 | KRW 1.200,00 | -4,76 % | KRW 1.320,00 | KRW 1.326,00 | KRW 1.160,00 | 710,22K |
| 2026-06-12 | KRW 1.260,00 | -5,97 % | KRW 1.503,00 | KRW 1.620,00 | KRW 1.253,00 | 8,22M |
| 2026-06-11 | KRW 1.340,00 | +29,97 % | KRW 1.061,00 | KRW 1.340,00 | KRW 990,00 | 1,68M |
| 2026-06-10 | KRW 1.031,00 | +3,51 % | KRW 996,00 | KRW 1.094,00 | KRW 986,00 | 554 |
| 2026-06-09 | KRW 996,00 | +2,89 % | KRW 990,00 | KRW 996,00 | KRW 968,00 | 71,41K |
| 2026-06-08 | KRW 968,00 | -4,16 % | KRW 1.013,00 | KRW 1.013,00 | KRW 962,00 | 158,11K |
| 2026-06-05 | KRW 1.010,00 | -0,88 % | KRW 1.030,00 | KRW 1.044,00 | KRW 1.010,00 | 80,86K |
| 2026-06-04 | KRW 1.019,00 | -6,08 % | KRW 1.076,00 | KRW 1.108,00 | KRW 1.018,00 | 119,72K |
| 2026-06-02 | KRW 1.085,00 | -5,32 % | KRW 1.136,00 | KRW 1.145,00 | KRW 1.045,00 | 190,84K |
| 2026-06-01 | KRW 1.146,00 | -6,83 % | KRW 1.230,00 | KRW 1.239,00 | KRW 1.103,00 | 246,13K |
| 2026-05-29 | KRW 1.230,00 | -6,25 % | KRW 1.305,00 | KRW 1.345,00 | KRW 1.175,00 | 330,36K |
| 2026-05-28 | KRW 1.312,00 | -8,12 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.300,00 | 157,38K |
| 2026-05-27 | KRW 1.428,00 | -6,97 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.410,00 | 151,65K |
| 2026-05-26 | KRW 1.535,00 | -0,13 % | KRW 1.537,00 | KRW 1.564,00 | KRW 1.527,00 | 121,38K |
| 2026-05-22 | KRW 1.537,00 | +1,05 % | KRW 1.520,00 | KRW 1.560,00 | KRW 1.501,00 | 127,93K |
| 2026-05-21 | KRW 1.521,00 | -0,13 % | KRW 1.510,00 | KRW 1.548,00 | KRW 1.500,00 | 183,45K |