M2N Co., Ltd. 033310
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.470,00+1,00 (+0,07 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.470,00 | +0,07 % | KRW 1.446,00 | KRW 1.490,00 | KRW 1.446,00 | 3,54K |
| 2026-10-01 | KRW 1.469,00 | -1,14 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.442,00 | 99,22K |
| 2026-09-30 | KRW 1.486,00 | 0,00 % | KRW 1.489,00 | KRW 1.513,00 | KRW 1.472,00 | 45,71K |
| 2026-09-29 | KRW 1.486,00 | +0,47 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.465,00 | 29,46K |
| 2026-09-28 | KRW 1.479,00 | +1,44 % | KRW 1.446,00 | KRW 1.500,00 | KRW 1.441,00 | 32,05K |
| 2026-09-23 | KRW 1.458,00 | -0,68 % | KRW 1.460,00 | KRW 1.473,00 | KRW 1.435,00 | 36,07K |
| 2026-09-22 | KRW 1.468,00 | +1,45 % | KRW 1.460,00 | KRW 1.474,00 | KRW 1.436,00 | 46,83K |
| 2026-09-21 | KRW 1.447,00 | -0,14 % | KRW 1.464,00 | KRW 1.464,00 | KRW 1.431,00 | 31,84K |
| 2026-09-18 | KRW 1.449,00 | -0,14 % | KRW 1.441,00 | KRW 1.469,00 | KRW 1.436,00 | 29,25K |
| 2026-09-17 | KRW 1.451,00 | +1,82 % | KRW 1.439,00 | KRW 1.469,00 | KRW 1.408,00 | 29,44K |
| 2026-09-16 | KRW 1.425,00 | +0,64 % | KRW 1.416,00 | KRW 1.427,00 | KRW 1.398,00 | 35,09K |
| 2026-09-15 | KRW 1.416,00 | +2,98 % | KRW 1.376,00 | KRW 1.429,00 | KRW 1.376,00 | 85,58K |
| 2026-09-14 | KRW 1.375,00 | -6,40 % | KRW 1.454,00 | KRW 1.468,00 | KRW 1.375,00 | 123,41K |
| 2026-09-11 | KRW 1.469,00 | +1,03 % | KRW 1.460,00 | KRW 1.488,00 | KRW 1.433,00 | 24,51K |
| 2026-09-10 | KRW 1.454,00 | +0,28 % | KRW 1.450,00 | KRW 1.490,00 | KRW 1.435,00 | 48,79K |
| 2026-09-09 | KRW 1.450,00 | +0,07 % | KRW 1.444,00 | KRW 1.460,00 | KRW 1.430,00 | 32,43K |
| 2026-09-08 | KRW 1.449,00 | -0,07 % | KRW 1.450,00 | KRW 1.498,00 | KRW 1.435,00 | 48,06K |
| 2026-09-07 | KRW 1.450,00 | -1,29 % | KRW 1.469,00 | KRW 1.478,00 | KRW 1.445,00 | 58,41K |
| 2026-09-04 | KRW 1.469,00 | -0,54 % | KRW 1.490,00 | KRW 1.538,00 | KRW 1.462,00 | 266,13K |
| 2026-09-03 | KRW 1.477,00 | 0,00 % | KRW 1.477,00 | KRW 1.497,00 | KRW 1.458,00 | 62,28K |
| 2026-09-02 | KRW 1.477,00 | +2,21 % | KRW 1.445,00 | KRW 1.491,00 | KRW 1.430,00 | 76,98K |
| 2026-09-01 | KRW 1.445,00 | -0,07 % | KRW 1.446,00 | KRW 1.454,00 | KRW 1.416,00 | 55,04K |
| 2026-08-31 | KRW 1.446,00 | +0,49 % | KRW 1.441,00 | KRW 1.459,00 | KRW 1.412,00 | 65,22K |
| 2026-08-28 | KRW 1.439,00 | +1,48 % | KRW 1.438,00 | KRW 1.455,00 | KRW 1.406,00 | 79,74K |
| 2026-08-27 | KRW 1.418,00 | -1,39 % | KRW 1.438,00 | KRW 1.453,00 | KRW 1.406,00 | 99,65K |
| 2026-08-26 | KRW 1.438,00 | -5,27 % | KRW 1.518,00 | KRW 1.521,00 | KRW 1.424,00 | 360,54K |
| 2026-08-25 | KRW 1.518,00 | +12,28 % | KRW 1.387,00 | KRW 1.629,00 | KRW 1.353,00 | 2,18M |
| 2026-08-24 | KRW 1.352,00 | -0,88 % | KRW 1.386,00 | KRW 1.386,00 | KRW 1.350,00 | 35,26K |
| 2026-08-21 | KRW 1.364,00 | -1,87 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.349,00 | 66,89K |
| 2026-08-20 | KRW 1.390,00 | +0,29 % | KRW 1.390,00 | KRW 1.488,00 | KRW 1.386,00 | 217,72K |
| 2026-08-19 | KRW 1.386,00 | +2,97 % | KRW 1.346,00 | KRW 1.606,00 | KRW 1.323,00 | 1,54M |
| 2026-08-18 | KRW 1.346,00 | -1,39 % | KRW 1.353,00 | KRW 1.389,00 | KRW 1.336,00 | 56,69K |
| 2026-08-14 | KRW 1.365,00 | +1,87 % | KRW 1.359,00 | KRW 1.370,00 | KRW 1.329,00 | 32,52K |
| 2026-08-13 | KRW 1.340,00 | -1,40 % | KRW 1.365,00 | KRW 1.375,00 | KRW 1.327,00 | 33,96K |
| 2026-08-12 | KRW 1.359,00 | 0,00 % | KRW 1.370,00 | KRW 1.375,00 | KRW 1.330,00 | 45,10K |
| 2026-08-11 | KRW 1.359,00 | +2,18 % | KRW 1.330,00 | KRW 1.367,00 | KRW 1.330,00 | 31,91K |
| 2026-08-10 | KRW 1.330,00 | -0,52 % | KRW 1.337,00 | KRW 1.350,00 | KRW 1.318,00 | 33,11K |
| 2026-08-07 | KRW 1.337,00 | +0,38 % | KRW 1.329,00 | KRW 1.345,00 | KRW 1.312,00 | 32,99K |
| 2026-08-06 | KRW 1.332,00 | +0,68 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.290,00 | 18,74K |
| 2026-08-05 | KRW 1.323,00 | -0,68 % | KRW 1.319,00 | KRW 1.342,00 | KRW 1.316,00 | 48,39K |
| 2026-08-04 | KRW 1.332,00 | +1,76 % | KRW 1.303,00 | KRW 1.334,00 | KRW 1.299,00 | 38,96K |
| 2026-08-03 | KRW 1.309,00 | +1,71 % | KRW 1.295,00 | KRW 1.314,00 | KRW 1.286,00 | 33,27K |
| 2026-07-31 | KRW 1.287,00 | +3,46 % | KRW 1.244,00 | KRW 1.290,00 | KRW 1.244,00 | 31,86K |
| 2026-07-30 | KRW 1.244,00 | +2,13 % | KRW 1.150,00 | KRW 1.275,00 | KRW 1.150,00 | 43,28K |
| 2026-07-29 | KRW 1.218,00 | -5,95 % | KRW 1.285,00 | KRW 1.309,00 | KRW 1.156,00 | 86,86K |
| 2026-07-28 | KRW 1.295,00 | -1,45 % | KRW 1.303,00 | KRW 1.318,00 | KRW 1.266,00 | 54,35K |
| 2026-07-27 | KRW 1.314,00 | 0,00 % | KRW 1.319,00 | KRW 1.337,00 | KRW 1.291,00 | 42,83K |
| 2026-07-24 | KRW 1.314,00 | -1,43 % | KRW 1.316,00 | KRW 1.343,00 | KRW 1.302,00 | 51,60K |
| 2026-07-23 | KRW 1.333,00 | +5,38 % | KRW 1.265,00 | KRW 1.340,00 | KRW 1.265,00 | 66,50K |
| 2026-07-22 | KRW 1.265,00 | -1,48 % | KRW 1.265,00 | KRW 1.319,00 | KRW 1.265,00 | 38,88K |
| 2026-07-21 | KRW 1.284,00 | -0,70 % | KRW 1.282,00 | KRW 1.318,00 | KRW 1.260,00 | 29,10K |
| 2026-07-20 | KRW 1.293,00 | -2,05 % | KRW 1.251,00 | KRW 1.332,00 | KRW 1.251,00 | 29,76K |
| 2026-07-16 | KRW 1.320,00 | +0,53 % | KRW 1.299,00 | KRW 1.334,00 | KRW 1.289,00 | 64,70K |
| 2026-07-15 | KRW 1.313,00 | +3,63 % | KRW 1.267,00 | KRW 1.319,00 | KRW 1.267,00 | 56,51K |
| 2026-07-14 | KRW 1.267,00 | -2,61 % | KRW 1.290,00 | KRW 1.314,00 | KRW 1.249,00 | 275,48K |
| 2026-07-13 | KRW 1.301,00 | -3,27 % | KRW 1.355,00 | KRW 1.360,00 | KRW 1.290,00 | 47,95K |
| 2026-07-10 | KRW 1.345,00 | +3,38 % | KRW 1.275,00 | KRW 1.350,00 | KRW 1.275,00 | 60,43K |
| 2026-07-09 | KRW 1.301,00 | -0,76 % | KRW 1.201,00 | KRW 1.319,00 | KRW 1.201,00 | 208,56K |
| 2026-07-08 | KRW 1.311,00 | -5,07 % | KRW 1.368,00 | KRW 1.374,00 | KRW 1.300,00 | 53,35K |
| 2026-07-07 | KRW 1.381,00 | +0,44 % | KRW 1.379,00 | KRW 1.390,00 | KRW 1.335,00 | 44,04K |
| 2026-07-06 | KRW 1.375,00 | +0,44 % | KRW 1.369,00 | KRW 1.377,00 | KRW 1.344,00 | 25,03K |
| 2026-07-03 | KRW 1.369,00 | -0,15 % | KRW 1.353,00 | KRW 1.371,00 | KRW 1.321,00 | 96,13K |
| 2026-07-02 | KRW 1.371,00 | +0,07 % | KRW 1.343,00 | KRW 1.380,00 | KRW 1.310,00 | 50,98K |
| 2026-07-01 | KRW 1.370,00 | +1,48 % | KRW 1.350,00 | KRW 1.385,00 | KRW 1.322,00 | 79,18K |
| 2026-06-30 | KRW 1.350,00 | +0,75 % | KRW 1.345,00 | KRW 1.370,00 | KRW 1.320,00 | 43,37K |
| 2026-06-29 | KRW 1.340,00 | +4,77 % | KRW 1.231,00 | KRW 1.349,00 | KRW 1.231,00 | 90,96K |
| 2026-06-26 | KRW 1.279,00 | +2,57 % | KRW 1.250,00 | KRW 1.293,00 | KRW 1.170,00 | 157,73K |
| 2026-06-25 | KRW 1.247,00 | +3,40 % | KRW 1.196,00 | KRW 1.249,00 | KRW 1.180,00 | 96,32K |
| 2026-06-24 | KRW 1.206,00 | -0,50 % | KRW 1.100,00 | KRW 1.248,00 | KRW 1.100,00 | 115,26K |
| 2026-06-23 | KRW 1.212,00 | -2,42 % | KRW 1.244,00 | KRW 1.280,00 | KRW 1.171,00 | 180,17K |
| 2026-06-22 | KRW 1.242,00 | -4,90 % | KRW 1.295,00 | KRW 1.315,00 | KRW 1.210,00 | 142,53K |
| 2026-06-19 | KRW 1.306,00 | -3,97 % | KRW 1.349,00 | KRW 1.370,00 | KRW 1.270,00 | 197,91K |
| 2026-06-18 | KRW 1.360,00 | -3,55 % | KRW 1.410,00 | KRW 1.439,00 | KRW 1.360,00 | 114,41K |
| 2026-06-17 | KRW 1.410,00 | +1,22 % | KRW 1.377,00 | KRW 1.410,00 | KRW 1.351,00 | 75,42K |
| 2026-06-16 | KRW 1.393,00 | -0,36 % | KRW 1.398,00 | KRW 1.410,00 | KRW 1.378,00 | 54,35K |
| 2026-06-15 | KRW 1.398,00 | 0,00 % | KRW 1.398,00 | KRW 1.439,00 | KRW 1.367,00 | 45,24K |
| 2026-06-12 | KRW 1.398,00 | +0,07 % | KRW 1.386,00 | KRW 1.428,00 | KRW 1.378,00 | 25,00K |
| 2026-06-11 | KRW 1.397,00 | -0,50 % | KRW 1.404,00 | KRW 1.421,00 | KRW 1.282,00 | 55,94K |
| 2026-06-10 | KRW 1.404,00 | -0,50 % | KRW 1.395,00 | KRW 1.444,00 | KRW 1.326,00 | 297,05K |
| 2026-06-09 | KRW 1.411,00 | +0,21 % | KRW 1.408,00 | KRW 1.475,00 | KRW 1.405,00 | 70,35K |
| 2026-06-08 | KRW 1.408,00 | -5,88 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.396,00 | 76,23K |
| 2026-06-05 | KRW 1.496,00 | -0,27 % | KRW 1.426,00 | KRW 1.496,00 | KRW 1.419,00 | 125,94K |
| 2026-06-04 | KRW 1.500,00 | -1,25 % | KRW 1.500,00 | KRW 1.519,00 | KRW 1.484,00 | 45,49K |
| 2026-06-02 | KRW 1.519,00 | -0,72 % | KRW 1.530,00 | KRW 1.540,00 | KRW 1.470,00 | 118,50K |
| 2026-06-01 | KRW 1.530,00 | -4,08 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.501,00 | 81,47K |
| 2026-05-29 | KRW 1.595,00 | +0,31 % | KRW 1.561,00 | KRW 1.635,00 | KRW 1.508,00 | 129,51K |
| 2026-05-28 | KRW 1.590,00 | -2,39 % | KRW 1.616,00 | KRW 1.638,00 | KRW 1.542,00 | 178,02K |
| 2026-05-27 | KRW 1.629,00 | -0,24 % | KRW 1.620,00 | KRW 1.637,00 | KRW 1.595,00 | 99,76K |
| 2026-05-26 | KRW 1.633,00 | -2,86 % | KRW 1.681,00 | KRW 1.693,00 | KRW 1.576,00 | 124,99K |
| 2026-05-22 | KRW 1.681,00 | +3,32 % | KRW 1.626,00 | KRW 1.715,00 | KRW 1.625,00 | 103,10K |