Muhak Co., Ltd. 033920
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.330,00-40,00 (-0,54 %)
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 7.350,00 | -0,27 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.310,00 | 9,30K |
| 2026-10-01 | KRW 7.370,00 | -0,41 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.350,00 | 7,42K |
| 2026-09-30 | KRW 7.400,00 | 0,00 % | KRW 7.330,00 | KRW 7.440,00 | KRW 7.330,00 | 15,16K |
| 2026-09-29 | KRW 7.400,00 | -2,76 % | KRW 7.440,00 | KRW 7.490,00 | KRW 7.330,00 | 24,79K |
| 2026-09-28 | KRW 7.610,00 | +2,28 % | KRW 7.510,00 | KRW 7.610,00 | KRW 7.440,00 | 23,89K |
| 2026-09-23 | KRW 7.440,00 | -0,27 % | KRW 7.520,00 | KRW 7.540,00 | KRW 7.420,00 | 16,17K |
| 2026-09-22 | KRW 7.460,00 | 0,00 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.430,00 | 13,13K |
| 2026-09-21 | KRW 7.460,00 | -1,84 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.450,00 | 35,94K |
| 2026-09-18 | KRW 7.600,00 | -0,26 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.560,00 | 12,60K |
| 2026-09-17 | KRW 7.620,00 | +0,26 % | KRW 7.580,00 | KRW 7.670,00 | KRW 7.520,00 | 27,56K |
| 2026-09-16 | KRW 7.600,00 | -0,65 % | KRW 7.550,00 | KRW 7.710,00 | KRW 7.550,00 | 18,74K |
| 2026-09-15 | KRW 7.650,00 | 0,00 % | KRW 7.650,00 | KRW 7.680,00 | KRW 7.600,00 | 12,56K |
| 2026-09-14 | KRW 7.650,00 | +0,13 % | KRW 7.640,00 | KRW 7.680,00 | KRW 7.580,00 | 25,05K |
| 2026-09-11 | KRW 7.640,00 | -0,13 % | KRW 7.620,00 | KRW 7.700,00 | KRW 7.610,00 | 11,12K |
| 2026-09-10 | KRW 7.650,00 | +0,26 % | KRW 7.630,00 | KRW 7.680,00 | KRW 7.590,00 | 7,59K |
| 2026-09-09 | KRW 7.630,00 | -0,39 % | KRW 7.660,00 | KRW 7.720,00 | KRW 7.600,00 | 21,39K |
| 2026-09-08 | KRW 7.660,00 | -0,91 % | KRW 7.730,00 | KRW 7.770,00 | KRW 7.660,00 | 10,91K |
| 2026-09-07 | KRW 7.730,00 | 0,00 % | KRW 7.760,00 | KRW 7.800,00 | KRW 7.670,00 | 17,14K |
| 2026-09-04 | KRW 7.730,00 | -0,13 % | KRW 7.770,00 | KRW 7.860,00 | KRW 7.680,00 | 16,95K |
| 2026-09-03 | KRW 7.740,00 | -0,51 % | KRW 7.790,00 | KRW 7.870,00 | KRW 7.720,00 | 17,54K |
| 2026-09-02 | KRW 7.780,00 | -1,52 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.750,00 | 12,52K |
| 2026-09-01 | KRW 7.900,00 | -0,50 % | KRW 7.940,00 | KRW 7.950,00 | KRW 7.800,00 | 16,83K |
| 2026-08-31 | KRW 7.940,00 | +0,38 % | KRW 7.910,00 | KRW 7.940,00 | KRW 7.770,00 | 8,11K |
| 2026-08-28 | KRW 7.910,00 | +0,51 % | KRW 7.810,00 | KRW 7.910,00 | KRW 7.700,00 | 13,83K |
| 2026-08-27 | KRW 7.870,00 | -0,25 % | KRW 7.830,00 | KRW 7.910,00 | KRW 7.750,00 | 16,50K |
| 2026-08-26 | KRW 7.890,00 | +1,15 % | KRW 7.800,00 | KRW 7.920,00 | KRW 7.790,00 | 5,03K |
| 2026-08-25 | KRW 7.800,00 | +1,96 % | KRW 7.670,00 | KRW 8.000,00 | KRW 7.650,00 | 17,20K |
| 2026-08-24 | KRW 7.650,00 | -0,13 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.580,00 | 12,54K |
| 2026-08-21 | KRW 7.660,00 | -0,52 % | KRW 7.700,00 | KRW 7.740,00 | KRW 7.570,00 | 10,80K |
| 2026-08-20 | KRW 7.700,00 | +0,26 % | KRW 7.690,00 | KRW 7.720,00 | KRW 7.600,00 | 12,87K |
| 2026-08-19 | KRW 7.680,00 | -1,66 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.620,00 | 26,56K |
| 2026-08-18 | KRW 7.810,00 | -2,74 % | KRW 8.060,00 | KRW 8.150,00 | KRW 7.740,00 | 46,12K |
| 2026-08-14 | KRW 8.030,00 | +4,02 % | KRW 7.720,00 | KRW 8.040,00 | KRW 7.720,00 | 31,89K |
| 2026-08-13 | KRW 7.720,00 | -0,90 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.710,00 | 35,29K |
| 2026-08-12 | KRW 7.790,00 | +0,52 % | KRW 7.750,00 | KRW 7.830,00 | KRW 7.720,00 | 35,14K |
| 2026-08-11 | KRW 7.750,00 | +1,31 % | KRW 7.650,00 | KRW 7.800,00 | KRW 7.650,00 | 13,14K |
| 2026-08-10 | KRW 7.650,00 | 0,00 % | KRW 7.630,00 | KRW 7.690,00 | KRW 7.570,00 | 16,64K |
| 2026-08-07 | KRW 7.650,00 | +0,66 % | KRW 7.600,00 | KRW 7.670,00 | KRW 7.550,00 | 34,45K |
| 2026-08-06 | KRW 7.600,00 | +1,33 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.460,00 | 19,21K |
| 2026-08-05 | KRW 7.500,00 | 0,00 % | KRW 7.530,00 | KRW 7.570,00 | KRW 7.450,00 | 28,69K |
| 2026-08-04 | KRW 7.500,00 | +0,27 % | KRW 7.480,00 | KRW 7.530,00 | KRW 7.390,00 | 30,10K |
| 2026-08-03 | KRW 7.480,00 | +1,22 % | KRW 7.340,00 | KRW 7.480,00 | KRW 7.340,00 | 23,71K |
| 2026-07-31 | KRW 7.390,00 | -0,14 % | KRW 7.360,00 | KRW 7.490,00 | KRW 7.320,00 | 24,07K |
| 2026-07-30 | KRW 7.400,00 | +2,35 % | KRW 7.230,00 | KRW 7.470,00 | KRW 7.230,00 | 26,18K |
| 2026-07-29 | KRW 7.230,00 | -0,69 % | KRW 7.370,00 | KRW 7.540,00 | KRW 7.190,00 | 86,46K |
| 2026-07-28 | KRW 7.280,00 | -2,41 % | KRW 7.460,00 | KRW 7.490,00 | KRW 7.270,00 | 44,08K |
| 2026-07-27 | KRW 7.460,00 | +0,27 % | KRW 7.500,00 | KRW 7.570,00 | KRW 7.410,00 | 27,74K |
| 2026-07-24 | KRW 7.440,00 | +0,40 % | KRW 7.400,00 | KRW 7.510,00 | KRW 7.370,00 | 21,18K |
| 2026-07-23 | KRW 7.410,00 | +2,77 % | KRW 7.210,00 | KRW 7.410,00 | KRW 7.160,00 | 36,28K |
| 2026-07-22 | KRW 7.210,00 | -0,83 % | KRW 7.290,00 | KRW 7.370,00 | KRW 7.200,00 | 51,36K |
| 2026-07-21 | KRW 7.270,00 | -1,36 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.200,00 | 33,33K |
| 2026-07-20 | KRW 7.370,00 | -1,47 % | KRW 7.480,00 | KRW 7.490,00 | KRW 7.300,00 | 37,24K |
| 2026-07-16 | KRW 7.480,00 | +0,27 % | KRW 7.530,00 | KRW 7.550,00 | KRW 7.420,00 | 33,66K |
| 2026-07-15 | KRW 7.460,00 | -0,93 % | KRW 7.530,00 | KRW 7.600,00 | KRW 7.420,00 | 39,94K |
| 2026-07-14 | KRW 7.530,00 | -0,26 % | KRW 7.490,00 | KRW 7.590,00 | KRW 7.400,00 | 41,74K |
| 2026-07-13 | KRW 7.550,00 | +0,13 % | KRW 7.540,00 | KRW 7.640,00 | KRW 7.450,00 | 46,66K |
| 2026-07-10 | KRW 7.540,00 | +2,03 % | KRW 7.480,00 | KRW 7.640,00 | KRW 7.450,00 | 54,60K |
| 2026-07-09 | KRW 7.390,00 | -2,51 % | KRW 7.680,00 | KRW 7.690,00 | KRW 7.310,00 | 105,73K |
| 2026-07-08 | KRW 7.580,00 | -2,07 % | KRW 7.680,00 | KRW 7.740,00 | KRW 7.510,00 | 45,74K |
| 2026-07-07 | KRW 7.740,00 | +1,31 % | KRW 7.640,00 | KRW 7.750,00 | KRW 7.570,00 | 42,41K |
| 2026-07-06 | KRW 7.640,00 | +0,92 % | KRW 7.670,00 | KRW 7.700,00 | KRW 7.560,00 | 30,73K |
| 2026-07-03 | KRW 7.570,00 | +0,93 % | KRW 7.510,00 | KRW 7.640,00 | KRW 7.480,00 | 72,86K |
| 2026-07-02 | KRW 7.500,00 | -0,79 % | KRW 7.560,00 | KRW 7.640,00 | KRW 7.400,00 | 71,38K |
| 2026-07-01 | KRW 7.560,00 | +1,34 % | KRW 7.460,00 | KRW 7.650,00 | KRW 7.430,00 | 41,58K |
| 2026-06-30 | KRW 7.460,00 | -0,93 % | KRW 7.530,00 | KRW 7.610,00 | KRW 7.440,00 | 61,69K |
| 2026-06-29 | KRW 7.530,00 | +2,17 % | KRW 7.360,00 | KRW 7.560,00 | KRW 7.300,00 | 40,43K |
| 2026-06-26 | KRW 7.370,00 | 0,00 % | KRW 7.380,00 | KRW 7.520,00 | KRW 7.260,00 | 97,27K |
| 2026-06-25 | KRW 7.370,00 | +0,14 % | KRW 7.450,00 | KRW 7.580,00 | KRW 7.360,00 | 41,33K |
| 2026-06-24 | KRW 7.360,00 | +0,41 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.270,00 | 30,24K |
| 2026-06-23 | KRW 7.330,00 | -1,35 % | KRW 7.430,00 | KRW 7.990,00 | KRW 7.320,00 | 121,83K |
| 2026-06-22 | KRW 7.430,00 | -0,54 % | KRW 7.560,00 | KRW 7.850,00 | KRW 7.360,00 | 57,29K |
| 2026-06-19 | KRW 7.470,00 | -3,24 % | KRW 7.720,00 | KRW 7.790,00 | KRW 7.450,00 | 33,45K |
| 2026-06-18 | KRW 7.720,00 | -1,53 % | KRW 7.800,00 | KRW 7.840,00 | KRW 7.710,00 | 17,06K |
| 2026-06-17 | KRW 7.840,00 | -0,13 % | KRW 7.850,00 | KRW 7.900,00 | KRW 7.770,00 | 11,13K |
| 2026-06-16 | KRW 7.850,00 | +0,38 % | KRW 7.880,00 | KRW 7.920,00 | KRW 7.770,00 | 22,56K |
| 2026-06-15 | KRW 7.820,00 | +0,13 % | KRW 7.840,00 | KRW 7.960,00 | KRW 7.820,00 | 53,37K |
| 2026-06-12 | KRW 7.810,00 | +0,26 % | KRW 7.800,00 | KRW 7.930,00 | KRW 7.790,00 | 48,63K |
| 2026-06-11 | KRW 7.790,00 | +0,39 % | KRW 7.750,00 | KRW 7.800,00 | KRW 7.600,00 | 39,23K |
| 2026-06-10 | KRW 7.760,00 | +2,51 % | KRW 7.600,00 | KRW 7.770,00 | KRW 7.530,00 | 24 |
| 2026-06-09 | KRW 7.570,00 | +3,70 % | KRW 7.270,00 | KRW 7.700,00 | KRW 7.270,00 | 69,94K |
| 2026-06-08 | KRW 7.300,00 | -1,88 % | KRW 7.330,00 | KRW 7.440,00 | KRW 7.140,00 | 80,90K |
| 2026-06-05 | KRW 7.440,00 | -0,13 % | KRW 7.450,00 | KRW 7.550,00 | KRW 7.370,00 | 49,95K |
| 2026-06-04 | KRW 7.450,00 | +1,50 % | KRW 7.370,00 | KRW 7.530,00 | KRW 7.340,00 | 45,65K |
| 2026-06-02 | KRW 7.340,00 | +0,96 % | KRW 7.300,00 | KRW 7.370,00 | KRW 7.080,00 | 130,42K |
| 2026-06-01 | KRW 7.270,00 | -2,55 % | KRW 7.410,00 | KRW 7.430,00 | KRW 7.200,00 | 114,93K |
| 2026-05-29 | KRW 7.460,00 | -2,61 % | KRW 7.800,00 | KRW 7.810,00 | KRW 7.370,00 | 115,80K |
| 2026-05-28 | KRW 7.660,00 | -1,67 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.470,00 | 97,39K |
| 2026-05-27 | KRW 7.790,00 | -2,50 % | KRW 8.010,00 | KRW 8.050,00 | KRW 7.770,00 | 92,83K |
| 2026-05-26 | KRW 7.990,00 | -1,36 % | KRW 8.170,00 | KRW 8.240,00 | KRW 7.960,00 | 54,25K |
| 2026-05-22 | KRW 8.100,00 | +1,12 % | KRW 8.080,00 | KRW 8.220,00 | KRW 7.980,00 | 37,02K |