Moatech Co., Ltd 033200
KRX · Südkorea · Elektronische Technologie
KRW 2.410,00-30,00 (-1,23 %)
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 2.410,00 | -1,23 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.395,00 | 9,55K |
| 2026-10-01 | KRW 2.440,00 | +0,21 % | KRW 2.425,00 | KRW 2.520,00 | KRW 2.380,00 | 4,07K |
| 2026-09-30 | KRW 2.435,00 | +1,04 % | KRW 2.410,00 | KRW 2.435,00 | KRW 2.400,00 | 3,89K |
| 2026-09-29 | KRW 2.410,00 | -3,60 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.395,00 |
| 8,66K |
| 2026-09-28 | KRW 2.500,00 | 0,00 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.460,00 | 3,76K |
| 2026-09-23 | KRW 2.500,00 | -2,53 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.500,00 | 2,24K |
| 2026-09-22 | KRW 2.565,00 | +1,38 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.485,00 | 6,44K |
| 2026-09-21 | KRW 2.530,00 | -0,59 % | KRW 2.525,00 | KRW 2.595,00 | KRW 2.440,00 | 6,32K |
| 2026-09-18 | KRW 2.545,00 | +0,99 % | KRW 2.525,00 | KRW 2.550,00 | KRW 2.415,00 | 14,53K |
| 2026-09-17 | KRW 2.520,00 | 0,00 % | KRW 2.550,00 | KRW 2.655,00 | KRW 2.460,00 | 10,04K |
| 2026-09-16 | KRW 2.520,00 | +0,60 % | KRW 2.505,00 | KRW 2.560,00 | KRW 2.450,00 | 3,53K |
| 2026-09-15 | KRW 2.505,00 | +1,21 % | KRW 2.515,00 | KRW 2.550,00 | KRW 2.445,00 | 6,06K |
| 2026-09-14 | KRW 2.475,00 | +0,61 % | KRW 2.460,00 | KRW 2.610,00 | KRW 2.460,00 | 25,42K |
| 2026-09-11 | KRW 2.460,00 | -0,20 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.450,00 | 2,30K |
| 2026-09-10 | KRW 2.465,00 | -0,40 % | KRW 2.485,00 | KRW 2.545,00 | KRW 2.450,00 | 10,69K |
| 2026-09-09 | KRW 2.475,00 | -1,20 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.460,00 | 1,57K |
| 2026-09-08 | KRW 2.505,00 | -0,99 % | KRW 2.530,00 | KRW 2.560,00 | KRW 2.480,00 | 1,75K |
| 2026-09-07 | KRW 2.530,00 | -0,39 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.485,00 | 2,03K |
| 2026-09-04 | KRW 2.540,00 | +2,63 % | KRW 2.480,00 | KRW 2.645,00 | KRW 2.475,00 | 13,96K |
| 2026-09-03 | KRW 2.475,00 | -2,56 % | KRW 2.515,00 | KRW 2.535,00 | KRW 2.475,00 | 1,75K |
| 2026-09-02 | KRW 2.540,00 | +0,20 % | KRW 2.525,00 | KRW 2.565,00 | KRW 2.505,00 | 1,92K |
| 2026-09-01 | KRW 2.535,00 | +0,40 % | KRW 2.525,00 | KRW 2.535,00 | KRW 2.500,00 | 606 |
| 2026-08-31 | KRW 2.525,00 | +1,41 % | KRW 2.470,00 | KRW 2.530,00 | KRW 2.470,00 | 656 |
| 2026-08-28 | KRW 2.490,00 | -0,80 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.455,00 | 1,31K |
| 2026-08-27 | KRW 2.510,00 | -0,99 % | KRW 2.445,00 | KRW 2.520,00 | KRW 2.445,00 | 4,18K |
| 2026-08-26 | KRW 2.535,00 | -1,36 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.425,00 | 18,21K |
| 2026-08-25 | KRW 2.570,00 | +0,98 % | KRW 2.550,00 | KRW 2.580,00 | KRW 2.480,00 | 15,97K |
| 2026-08-24 | KRW 2.545,00 | +0,39 % | KRW 2.560,00 | KRW 2.610,00 | KRW 2.495,00 | 1,86K |
| 2026-08-21 | KRW 2.535,00 | -1,74 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.490,00 | 2,06K |
| 2026-08-20 | KRW 2.580,00 | +2,38 % | KRW 2.525,00 | KRW 2.585,00 | KRW 2.525,00 | 4,15K |
| 2026-08-19 | KRW 2.520,00 | 0,00 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.500,00 | 1,38K |
| 2026-08-18 | KRW 2.520,00 | +0,40 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.505,00 | 5,03K |
| 2026-08-14 | KRW 2.510,00 | -1,38 % | KRW 2.495,00 | KRW 2.575,00 | KRW 2.480,00 | 13,20K |
| 2026-08-13 | KRW 2.545,00 | +1,39 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.495,00 | 10,61K |
| 2026-08-12 | KRW 2.510,00 | -3,83 % | KRW 2.565,00 | KRW 2.615,00 | KRW 2.500,00 | 10,78K |
| 2026-08-11 | KRW 2.610,00 | +1,36 % | KRW 2.575,00 | KRW 2.620,00 | KRW 2.550,00 | 1,26K |
| 2026-08-10 | KRW 2.575,00 | 0,00 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.470,00 | 4,34K |
| 2026-08-07 | KRW 2.575,00 | +0,39 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.510,00 | 1,83K |
| 2026-08-06 | KRW 2.565,00 | -1,35 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.515,00 | 1,78K |
| 2026-08-05 | KRW 2.600,00 | +1,96 % | KRW 2.595,00 | KRW 2.635,00 | KRW 2.500,00 | 11,20K |
| 2026-08-04 | KRW 2.550,00 | +2,82 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.445,00 | 2,69K |
| 2026-08-03 | KRW 2.480,00 | -1,00 % | KRW 2.480,00 | KRW 2.505,00 | KRW 2.435,00 | 4,90K |
| 2026-07-31 | KRW 2.505,00 | +0,20 % | KRW 2.565,00 | KRW 2.585,00 | KRW 2.415,00 | 9,35K |
| 2026-07-30 | KRW 2.500,00 | +2,25 % | KRW 2.345,00 | KRW 2.550,00 | KRW 2.345,00 | 17,48K |
| 2026-07-29 | KRW 2.445,00 | -0,61 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.125,00 | 7,13K |
| 2026-07-28 | KRW 2.460,00 | -3,15 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.430,00 | 9,86K |
| 2026-07-27 | KRW 2.540,00 | -1,55 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.480,00 | 20,75K |
| 2026-07-24 | KRW 2.580,00 | -2,82 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.485,00 | 21,57K |
| 2026-07-23 | KRW 2.655,00 | +1,53 % | KRW 2.555,00 | KRW 2.655,00 | KRW 2.500,00 | 8,14K |
| 2026-07-22 | KRW 2.615,00 | +1,55 % | KRW 2.560,00 | KRW 2.640,00 | KRW 2.505,00 | 4,62K |
| 2026-07-21 | KRW 2.575,00 | -0,39 % | KRW 2.560,00 | KRW 2.620,00 | KRW 2.500,00 | 6,61K |
| 2026-07-20 | KRW 2.585,00 | -2,27 % | KRW 2.600,00 | KRW 2.640,00 | KRW 2.515,00 | 3,76K |
| 2026-07-16 | KRW 2.645,00 | -0,19 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.510,00 | 19,50K |
| 2026-07-15 | KRW 2.650,00 | +3,52 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.510,00 | 18,28K |
| 2026-07-14 | KRW 2.560,00 | -5,36 % | KRW 2.615,00 | KRW 2.680,00 | KRW 2.500,00 | 14,57K |
| 2026-07-13 | KRW 2.705,00 | -0,18 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.605,00 | 5,11K |
| 2026-07-10 | KRW 2.710,00 | +0,93 % | KRW 2.615,00 | KRW 2.755,00 | KRW 2.605,00 | 9,60K |
| 2026-07-09 | KRW 2.685,00 | +0,56 % | KRW 2.690,00 | KRW 2.705,00 | KRW 2.550,00 | 27,32K |
| 2026-07-08 | KRW 2.670,00 | +1,33 % | KRW 2.575,00 | KRW 2.700,00 | KRW 2.515,00 | 11,42K |
| 2026-07-07 | KRW 2.635,00 | -2,04 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.560,00 | 6,60K |
| 2026-07-06 | KRW 2.690,00 | 0,00 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.590,00 | 7,81K |
| 2026-07-03 | KRW 2.690,00 | -0,37 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.585,00 | 14,83K |
| 2026-07-02 | KRW 2.700,00 | -0,92 % | KRW 2.725,00 | KRW 2.820,00 | KRW 2.645,00 | 33,02K |
| 2026-07-01 | KRW 2.725,00 | -1,62 % | KRW 2.825,00 | KRW 2.865,00 | KRW 2.685,00 | 28,18K |
| 2026-06-30 | KRW 2.770,00 | -1,07 % | KRW 2.710,00 | KRW 2.965,00 | KRW 2.710,00 | 7,20K |
| 2026-06-29 | KRW 2.800,00 | -0,71 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.740,00 | 20,45K |
| 2026-06-26 | KRW 2.820,00 | -4,41 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.710,00 | 17,34K |
| 2026-06-25 | KRW 2.950,00 | +1,20 % | KRW 2.915,00 | KRW 3.060,00 | KRW 2.905,00 | 3,90K |
| 2026-06-24 | KRW 2.915,00 | -1,52 % | KRW 2.950,00 | KRW 3.150,00 | KRW 2.865,00 | 9,06K |
| 2026-06-23 | KRW 2.960,00 | -2,15 % | KRW 3.115,00 | KRW 3.135,00 | KRW 2.855,00 | 9,80K |
| 2026-06-22 | KRW 3.025,00 | +1,68 % | KRW 3.000,00 | KRW 3.170,00 | KRW 2.890,00 | 7,40K |
| 2026-06-19 | KRW 2.975,00 | -5,41 % | KRW 3.075,00 | KRW 3.095,00 | KRW 2.930,00 | 8,53K |
| 2026-06-18 | KRW 3.145,00 | +2,95 % | KRW 3.055,00 | KRW 3.150,00 | KRW 2.925,00 | 11,64K |
| 2026-06-17 | KRW 3.055,00 | -2,71 % | KRW 3.200,00 | KRW 3.240,00 | KRW 3.055,00 | 11,18K |
| 2026-06-16 | KRW 3.140,00 | -0,95 % | KRW 3.240,00 | KRW 3.285,00 | KRW 3.130,00 | 3,28K |
| 2026-06-15 | KRW 3.170,00 | +1,44 % | KRW 3.130,00 | KRW 3.270,00 | KRW 3.100,00 | 18,09K |
| 2026-06-12 | KRW 3.125,00 | +4,52 % | KRW 3.005,00 | KRW 3.195,00 | KRW 2.995,00 | 12,68K |
| 2026-06-11 | KRW 2.990,00 | -2,13 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.950,00 | 37,08K |
| 2026-06-10 | KRW 3.055,00 | -3,63 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.020,00 | 7,95K |
| 2026-06-09 | KRW 3.170,00 | +4,79 % | KRW 3.140,00 | KRW 3.190,00 | KRW 3.040,00 | 5,14K |
| 2026-06-08 | KRW 3.025,00 | -7,77 % | KRW 3.245,00 | KRW 3.245,00 | KRW 2.945,00 | 16,27K |
| 2026-06-05 | KRW 3.280,00 | +4,29 % | KRW 3.170,00 | KRW 3.335,00 | KRW 3.130,00 | 11,64K |
| 2026-06-04 | KRW 3.145,00 | -1,72 % | KRW 3.190,00 | KRW 3.345,00 | KRW 3.125,00 | 2,99K |
| 2026-06-02 | KRW 3.200,00 | -4,48 % | KRW 3.350,00 | KRW 3.510,00 | KRW 3.105,00 | 16,99K |
| 2026-06-01 | KRW 3.350,00 | -7,07 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.325,00 | 23,01K |
| 2026-05-29 | KRW 3.605,00 | -5,50 % | KRW 3.815,00 | KRW 4.030,00 | KRW 3.600,00 | 16,47K |
| 2026-05-28 | KRW 3.815,00 | -3,54 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.725,00 | 27,70K |
| 2026-05-27 | KRW 3.955,00 | -1,98 % | KRW 4.100,00 | KRW 4.105,00 | KRW 3.750,00 | 13,33K |
| 2026-05-26 | KRW 4.035,00 | -0,12 % | KRW 4.045,00 | KRW 4.225,00 | KRW 3.985,00 | 12,05K |
| 2026-05-22 | KRW 4.040,00 | +6,32 % | KRW 3.950,00 | KRW 4.180,00 | KRW 3.800,00 | 36,41K |