Macrogen, Inc. 038290
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 12.590,00-90,00 (-0,71 %)
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 12.550,00 | -1,03 % | KRW 12.690,00 | KRW 12.690,00 | KRW 12.420,00 | 12,88K |
| 2026-10-01 | KRW 12.680,00 | +3,76 % | KRW 12.220,00 | KRW 12.790,00 | KRW 12.220,00 | 24,42K |
| 2026-09-30 | KRW 12.220,00 | -1,05 % | KRW 12.400,00 | KRW 12.480,00 | KRW 12.220,00 | 10,18K |
| 2026-09-29 | KRW 12.350,00 | +0,32 % | KRW 12.370,00 | KRW 12.400,00 | KRW 12.100,00 | 7,54K |
| 2026-09-28 | KRW 12.310,00 | +1,82 % | KRW 12.060,00 | KRW 12.550,00 | KRW 12.060,00 | 34,82K |
| 2026-09-23 | KRW 12.090,00 | +2,20 % | KRW 11.990,00 | KRW 12.220,00 | KRW 11.900,00 | 14,65K |
| 2026-09-22 | KRW 11.830,00 | -0,67 % | KRW 11.990,00 | KRW 12.010,00 | KRW 11.780,00 | 13,27K |
| 2026-09-21 | KRW 11.910,00 | -0,75 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.750,00 | 9,49K |
| 2026-09-18 | KRW 12.000,00 | +2,21 % | KRW 11.800,00 | KRW 12.300,00 | KRW 11.650,00 | 10,83K |
| 2026-09-17 | KRW 11.740,00 | 0,00 % | KRW 11.640,00 | KRW 11.820,00 | KRW 11.640,00 | 6,42K |
| 2026-09-16 | KRW 11.740,00 | -0,09 % | KRW 11.750,00 | KRW 11.870,00 | KRW 11.650,00 | 9,57K |
| 2026-09-15 | KRW 11.750,00 | -0,42 % | KRW 11.710,00 | KRW 11.980,00 | KRW 11.690,00 | 13,19K |
| 2026-09-14 | KRW 11.800,00 | -1,67 % | KRW 11.890,00 | KRW 11.970,00 | KRW 11.790,00 | 9,19K |
| 2026-09-11 | KRW 12.000,00 | 0,00 % | KRW 11.980,00 | KRW 12.000,00 | KRW 11.780,00 | 13,69K |
| 2026-09-10 | KRW 12.000,00 | -0,17 % | KRW 12.000,00 | KRW 12.050,00 | KRW 11.810,00 | 7,23K |
| 2026-09-09 | KRW 12.020,00 | +0,17 % | KRW 12.090,00 | KRW 12.090,00 | KRW 11.500,00 | 8,89K |
| 2026-09-08 | KRW 12.000,00 | -1,88 % | KRW 12.230,00 | KRW 12.250,00 | KRW 11.970,00 | 13,53K |
| 2026-09-07 | KRW 12.230,00 | -0,57 % | KRW 12.300,00 | KRW 12.400,00 | KRW 12.130,00 | 11,19K |
| 2026-09-04 | KRW 12.300,00 | +1,23 % | KRW 12.150,00 | KRW 12.400,00 | KRW 12.150,00 | 4,63K |
| 2026-09-03 | KRW 12.150,00 | -1,70 % | KRW 12.500,00 | KRW 12.500,00 | KRW 12.080,00 | 13,54K |
| 2026-09-02 | KRW 12.360,00 | -2,68 % | KRW 12.500,00 | KRW 12.700,00 | KRW 12.350,00 | 18,94K |
| 2026-09-01 | KRW 12.700,00 | -1,09 % | KRW 12.730,00 | KRW 13.000,00 | KRW 12.530,00 | 19,71K |
| 2026-08-31 | KRW 12.840,00 | 0,00 % | KRW 12.750,00 | KRW 12.840,00 | KRW 12.410,00 | 31,24K |
| 2026-08-28 | KRW 12.840,00 | +1,90 % | KRW 12.600,00 | KRW 12.850,00 | KRW 12.440,00 | 11,73K |
| 2026-08-27 | KRW 12.600,00 | -1,49 % | KRW 12.680,00 | KRW 12.880,00 | KRW 12.500,00 | 17,76K |
| 2026-08-26 | KRW 12.790,00 | +0,39 % | KRW 12.840,00 | KRW 12.860,00 | KRW 12.540,00 | 22,44K |
| 2026-08-25 | KRW 12.740,00 | +2,00 % | KRW 12.300,00 | KRW 12.870,00 | KRW 12.090,00 | 33,47K |
| 2026-08-24 | KRW 12.490,00 | -0,08 % | KRW 12.560,00 | KRW 12.690,00 | KRW 12.400,00 | 27,91K |
| 2026-08-21 | KRW 12.500,00 | -3,25 % | KRW 12.520,00 | KRW 12.600,00 | KRW 12.200,00 | 67,20K |
| 2026-08-20 | KRW 12.920,00 | +6,95 % | KRW 13.200,00 | KRW 14.490,00 | KRW 12.600,00 | 436,65K |
| 2026-08-19 | KRW 12.080,00 | -3,51 % | KRW 12.520,00 | KRW 12.520,00 | KRW 11.950,00 | 15,01K |
| 2026-08-18 | KRW 12.520,00 | -2,57 % | KRW 12.800,00 | KRW 12.850,00 | KRW 12.220,00 | 25,30K |
| 2026-08-14 | KRW 12.850,00 | +2,15 % | KRW 12.500,00 | KRW 12.970,00 | KRW 12.500,00 | 16,25K |
| 2026-08-13 | KRW 12.580,00 | -0,16 % | KRW 12.700,00 | KRW 12.700,00 | KRW 12.300,00 | 17,23K |
| 2026-08-12 | KRW 12.600,00 | -0,94 % | KRW 12.720,00 | KRW 12.720,00 | KRW 12.490,00 | 14,78K |
| 2026-08-11 | KRW 12.720,00 | +0,79 % | KRW 12.500,00 | KRW 12.850,00 | KRW 12.470,00 | 17,28K |
| 2026-08-10 | KRW 12.620,00 | +2,44 % | KRW 12.320,00 | KRW 12.670,00 | KRW 12.210,00 | 26,82K |
| 2026-08-07 | KRW 12.320,00 | +1,40 % | KRW 12.150,00 | KRW 12.340,00 | KRW 11.980,00 | 14,11K |
| 2026-08-06 | KRW 12.150,00 | +1,59 % | KRW 11.960,00 | KRW 12.230,00 | KRW 11.850,00 | 14,88K |
| 2026-08-05 | KRW 11.960,00 | +0,76 % | KRW 12.000,00 | KRW 12.060,00 | KRW 11.820,00 | 23,40K |
| 2026-08-04 | KRW 11.870,00 | +4,12 % | KRW 11.550,00 | KRW 11.930,00 | KRW 11.550,00 | 18,51K |
| 2026-08-03 | KRW 11.400,00 | +0,71 % | KRW 11.320,00 | KRW 11.620,00 | KRW 11.200,00 | 20,54K |
| 2026-07-31 | KRW 11.320,00 | +5,79 % | KRW 10.800,00 | KRW 11.330,00 | KRW 10.760,00 | 25,36K |
| 2026-07-30 | KRW 10.700,00 | -1,38 % | KRW 10.700,00 | KRW 10.950,00 | KRW 10.480,00 | 26,53K |
| 2026-07-29 | KRW 10.850,00 | -4,32 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.440,00 | 32,35K |
| 2026-07-28 | KRW 11.340,00 | -0,09 % | KRW 11.340,00 | KRW 11.350,00 | KRW 10.800,00 | 26,56K |
| 2026-07-27 | KRW 11.350,00 | -0,09 % | KRW 11.300,00 | KRW 11.700,00 | KRW 11.260,00 | 21,36K |
| 2026-07-24 | KRW 11.360,00 | -0,35 % | KRW 11.300,00 | KRW 11.800,00 | KRW 11.160,00 | 32,16K |
| 2026-07-23 | KRW 11.400,00 | +2,80 % | KRW 11.090,00 | KRW 11.450,00 | KRW 11.050,00 | 48,08K |
| 2026-07-22 | KRW 11.090,00 | -1,42 % | KRW 11.250,00 | KRW 11.390,00 | KRW 10.990,00 | 39,87K |
| 2026-07-21 | KRW 11.250,00 | +1,99 % | KRW 10.930,00 | KRW 11.570,00 | KRW 10.770,00 | 30,04K |
| 2026-07-20 | KRW 11.030,00 | -5,97 % | KRW 11.700,00 | KRW 11.790,00 | KRW 11.000,00 | 22,56K |
| 2026-07-16 | KRW 11.730,00 | +0,69 % | KRW 11.660,00 | KRW 11.770,00 | KRW 11.300,00 | 31,10K |
| 2026-07-15 | KRW 11.650,00 | +0,95 % | KRW 11.540,00 | KRW 11.750,00 | KRW 11.485,00 | 16,47K |
| 2026-07-14 | KRW 11.540,00 | +0,17 % | KRW 11.420,00 | KRW 11.570,00 | KRW 11.090,00 | 87,60K |
| 2026-07-13 | KRW 11.520,00 | -4,64 % | KRW 11.920,00 | KRW 12.260,00 | KRW 11.480,00 | 33,89K |
| 2026-07-10 | KRW 12.080,00 | +3,25 % | KRW 11.700,00 | KRW 12.150,00 | KRW 11.700,00 | 26,08K |
| 2026-07-09 | KRW 11.700,00 | -2,26 % | KRW 12.000,00 | KRW 12.090,00 | KRW 11.660,00 | 32,42K |
| 2026-07-08 | KRW 11.970,00 | -3,86 % | KRW 12.350,00 | KRW 12.540,00 | KRW 11.890,00 | 35,14K |
| 2026-07-07 | KRW 12.450,00 | -0,80 % | KRW 12.490,00 | KRW 12.680,00 | KRW 12.060,00 | 31,07K |
| 2026-07-06 | KRW 12.550,00 | -0,40 % | KRW 12.650,00 | KRW 12.700,00 | KRW 12.290,00 | 12,64K |
| 2026-07-03 | KRW 12.600,00 | +3,45 % | KRW 12.180,00 | KRW 12.720,00 | KRW 11.900,00 | 30,03K |
| 2026-07-02 | KRW 12.180,00 | -0,98 % | KRW 12.250,00 | KRW 12.310,00 | KRW 11.800,00 | 30,39K |
| 2026-07-01 | KRW 12.300,00 | +2,76 % | KRW 11.930,00 | KRW 12.450,00 | KRW 11.620,00 | 50,66K |
| 2026-06-30 | KRW 11.970,00 | -2,60 % | KRW 12.290,00 | KRW 12.370,00 | KRW 11.350,00 | 22,32K |
| 2026-06-29 | KRW 12.290,00 | +5,13 % | KRW 11.690,00 | KRW 12.400,00 | KRW 11.500,00 | 53,72K |
| 2026-06-26 | KRW 11.690,00 | -2,58 % | KRW 11.900,00 | KRW 11.960,00 | KRW 11.000,00 | 42,16K |
| 2026-06-25 | KRW 12.000,00 | +0,42 % | KRW 11.950,00 | KRW 12.190,00 | KRW 11.730,00 | 23,24K |
| 2026-06-24 | KRW 11.950,00 | +1,27 % | KRW 11.800,00 | KRW 12.340,00 | KRW 11.640,00 | 19,53K |
| 2026-06-23 | KRW 11.800,00 | -6,35 % | KRW 12.590,00 | KRW 12.590,00 | KRW 11.650,00 | 42,11K |
| 2026-06-22 | KRW 12.600,00 | +0,48 % | KRW 12.530,00 | KRW 13.140,00 | KRW 12.400,00 | 21,53K |
| 2026-06-19 | KRW 12.540,00 | -7,11 % | KRW 13.260,00 | KRW 13.350,00 | KRW 12.510,00 | 42,04K |
| 2026-06-18 | KRW 13.500,00 | -2,53 % | KRW 13.850,00 | KRW 14.000,00 | KRW 13.400,00 | 18,72K |
| 2026-06-17 | KRW 13.850,00 | -0,07 % | KRW 13.730,00 | KRW 14.000,00 | KRW 13.430,00 | 27,96K |
| 2026-06-16 | KRW 13.860,00 | -0,43 % | KRW 13.920,00 | KRW 14.250,00 | KRW 13.520,00 | 34,26K |
| 2026-06-15 | KRW 13.920,00 | +0,43 % | KRW 14.500,00 | KRW 14.520,00 | KRW 13.700,00 | 77,64K |
| 2026-06-12 | KRW 13.860,00 | +7,11 % | KRW 13.500,00 | KRW 14.120,00 | KRW 13.300,00 | 80,77K |
| 2026-06-11 | KRW 12.940,00 | +0,70 % | KRW 12.900,00 | KRW 13.260,00 | KRW 12.520,00 | 27,29K |
| 2026-06-10 | KRW 12.850,00 | +6,29 % | KRW 12.410,00 | KRW 13.940,00 | KRW 12.410,00 | 89,09K |
| 2026-06-09 | KRW 12.090,00 | +5,22 % | KRW 11.500,00 | KRW 12.410,00 | KRW 11.500,00 | 25,36K |
| 2026-06-08 | KRW 11.490,00 | -7,78 % | KRW 11.950,00 | KRW 12.500,00 | KRW 11.490,00 | 43,53K |
| 2026-06-05 | KRW 12.460,00 | -1,50 % | KRW 12.650,00 | KRW 12.970,00 | KRW 12.200,00 | 33,16K |
| 2026-06-04 | KRW 12.650,00 | +3,01 % | KRW 12.200,00 | KRW 12.670,00 | KRW 12.180,00 | 35,03K |
| 2026-06-02 | KRW 12.280,00 | -1,52 % | KRW 12.360,00 | KRW 12.390,00 | KRW 12.040,00 | 48,74K |
| 2026-06-01 | KRW 12.470,00 | -4,00 % | KRW 12.880,00 | KRW 12.980,00 | KRW 12.430,00 | 60,99K |
| 2026-05-29 | KRW 12.990,00 | +1,33 % | KRW 12.860,00 | KRW 13.090,00 | KRW 12.700,00 | 54,72K |
| 2026-05-28 | KRW 12.820,00 | -3,90 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.660,00 | 79,02K |
| 2026-05-27 | KRW 13.340,00 | -3,61 % | KRW 13.840,00 | KRW 13.840,00 | KRW 13.190,00 | 71,63K |
| 2026-05-26 | KRW 13.840,00 | -1,84 % | KRW 14.160,00 | KRW 14.300,00 | KRW 13.800,00 | 66,96K |
| 2026-05-22 | KRW 14.100,00 | +3,52 % | KRW 13.630,00 | KRW 14.250,00 | KRW 13.620,00 | 61,05K |