MEDIANA Co., Ltd. 041920
KRX · Südkorea · Gesundheitstechnologie
KRW 10.160,00+30,00 (+0,30 %)
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 10.160,00 | +0,30 % | KRW 10.080,00 | KRW 10.290,00 | KRW 10.000,00 | 67,41K |
| 2026-10-01 | KRW 10.130,00 | +4,54 % | KRW 9.650,00 | KRW 10.650,00 | KRW 9.500,00 | 191,72K |
| 2026-09-30 | KRW 9.690,00 | -0,72 % | KRW 9.890,00 | KRW 10.030,00 | KRW 9.660,00 | 87,46K |
| 2026-09-29 | KRW 9.760,00 | +2,74 % | KRW 9.460,00 | KRW 9.820,00 | KRW 9.310,00 | 111,92K |
| 2026-09-28 | KRW 9.500,00 | +6,62 % | KRW 9.010,00 | KRW 9.590,00 | KRW 8.990,00 | 135,28K |
| 2026-09-23 | KRW 8.910,00 | +3,85 % | KRW 8.580,00 | KRW 8.930,00 | KRW 8.540,00 | 57,31K |
| 2026-09-22 | KRW 8.580,00 | -0,23 % | KRW 8.650,00 | KRW 8.760,00 | KRW 8.440,00 | 81,64K |
| 2026-09-21 | KRW 8.600,00 | -1,60 % | KRW 8.740,00 | KRW 8.790,00 | KRW 8.430,00 | 44,42K |
| 2026-09-18 | KRW 8.740,00 | +5,68 % | KRW 8.340,00 | KRW 8.900,00 | KRW 8.260,00 | 77,74K |
| 2026-09-17 | KRW 8.270,00 | +0,49 % | KRW 8.240,00 | KRW 8.380,00 | KRW 8.200,00 | 18,11K |
| 2026-09-16 | KRW 8.230,00 | +0,61 % | KRW 8.180,00 | KRW 8.310,00 | KRW 7.950,00 | 35,43K |
| 2026-09-15 | KRW 8.180,00 | +3,28 % | KRW 7.920,00 | KRW 8.190,00 | KRW 7.920,00 | 33,89K |
| 2026-09-14 | KRW 7.920,00 | -3,41 % | KRW 8.010,00 | KRW 8.190,00 | KRW 7.770,00 | 65,20K |
| 2026-09-11 | KRW 8.200,00 | +0,49 % | KRW 8.080,00 | KRW 8.210,00 | KRW 7.880,00 | 53,20K |
| 2026-09-10 | KRW 8.160,00 | -2,04 % | KRW 8.280,00 | KRW 8.350,00 | KRW 8.030,00 | 53,96K |
| 2026-09-09 | KRW 8.330,00 | +1,59 % | KRW 8.190,00 | KRW 8.410,00 | KRW 8.150,00 | 38,01K |
| 2026-09-08 | KRW 8.200,00 | -3,53 % | KRW 8.470,00 | KRW 8.570,00 | KRW 8.190,00 | 54,23K |
| 2026-09-07 | KRW 8.500,00 | +0,24 % | KRW 8.420,00 | KRW 8.570,00 | KRW 8.210,00 | 37,47K |
| 2026-09-04 | KRW 8.480,00 | +3,54 % | KRW 8.160,00 | KRW 8.490,00 | KRW 8.160,00 | 49,05K |
| 2026-09-03 | KRW 8.190,00 | -3,08 % | KRW 8.450,00 | KRW 8.550,00 | KRW 8.110,00 | 49,57K |
| 2026-09-02 | KRW 8.450,00 | -2,54 % | KRW 8.410,00 | KRW 8.630,00 | KRW 8.240,00 | 43,69K |
| 2026-09-01 | KRW 8.670,00 | -1,14 % | KRW 8.710,00 | KRW 8.750,00 | KRW 8.430,00 | 34,52K |
| 2026-08-31 | KRW 8.770,00 | -2,88 % | KRW 9.020,00 | KRW 9.020,00 | KRW 8.500,00 | 34,26K |
| 2026-08-28 | KRW 9.030,00 | -0,33 % | KRW 9.170,00 | KRW 9.250,00 | KRW 8.820,00 | 34,15K |
| 2026-08-27 | KRW 9.060,00 | +0,55 % | KRW 9.010,00 | KRW 9.460,00 | KRW 8.900,00 | 87,47K |
| 2026-08-26 | KRW 9.010,00 | +0,33 % | KRW 8.990,00 | KRW 9.140,00 | KRW 8.800,00 | 27,35K |
| 2026-08-25 | KRW 8.980,00 | +0,90 % | KRW 8.800,00 | KRW 8.980,00 | KRW 8.360,00 | 27,85K |
| 2026-08-24 | KRW 8.900,00 | +2,06 % | KRW 8.810,00 | KRW 9.080,00 | KRW 8.730,00 | 31,60K |
| 2026-08-21 | KRW 8.720,00 | -5,42 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.500,00 | 57,38K |
| 2026-08-20 | KRW 9.220,00 | +3,48 % | KRW 9.070,00 | KRW 9.270,00 | KRW 8.950,00 | 38,61K |
| 2026-08-19 | KRW 8.910,00 | -1,66 % | KRW 9.060,00 | KRW 9.160,00 | KRW 8.610,00 | 40,61K |
| 2026-08-18 | KRW 9.060,00 | -8,67 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.000,00 | 75,48K |
| 2026-08-14 | KRW 9.920,00 | -1,49 % | KRW 9.990,00 | KRW 10.200,00 | KRW 9.450,00 | 166,60K |
| 2026-08-13 | KRW 10.070,00 | +0,40 % | KRW 10.150,00 | KRW 10.270,00 | KRW 9.820,00 | 70,85K |
| 2026-08-12 | KRW 10.030,00 | -0,69 % | KRW 10.100,00 | KRW 10.120,00 | KRW 9.750,00 | 48,70K |
| 2026-08-11 | KRW 10.100,00 | +3,91 % | KRW 9.720,00 | KRW 10.170,00 | KRW 9.550,00 | 93,09K |
| 2026-08-10 | KRW 9.720,00 | +5,31 % | KRW 9.400,00 | KRW 9.760,00 | KRW 9.080,00 | 66,38K |
| 2026-08-07 | KRW 9.230,00 | -0,22 % | KRW 9.230,00 | KRW 9.350,00 | KRW 8.950,00 | 51,55K |
| 2026-08-06 | KRW 9.250,00 | +0,65 % | KRW 9.510,00 | KRW 9.790,00 | KRW 8.960,00 | 124,26K |
| 2026-08-05 | KRW 9.190,00 | +1,32 % | KRW 9.070,00 | KRW 9.460,00 | KRW 9.000,00 | 64,12K |
| 2026-08-04 | KRW 9.070,00 | +8,88 % | KRW 8.570,00 | KRW 9.420,00 | KRW 8.540,00 | 77,94K |
| 2026-08-03 | KRW 8.330,00 | +1,46 % | KRW 8.000,00 | KRW 8.710,00 | KRW 8.000,00 | 60,52K |
| 2026-07-31 | KRW 8.210,00 | +12,77 % | KRW 7.510,00 | KRW 8.240,00 | KRW 7.210,00 | 143,26K |
| 2026-07-30 | KRW 7.280,00 | -4,71 % | KRW 6.600,00 | KRW 8.050,00 | KRW 6.590,00 | 518,12K |
| 2026-07-29 | KRW 7.640,00 | -15,11 % | KRW 9.190,00 | KRW 9.250,00 | KRW 7.520,00 | 249,81K |
| 2026-07-28 | KRW 9.000,00 | -7,69 % | KRW 9.510,00 | KRW 9.550,00 | KRW 8.740,00 | 63,94K |
| 2026-07-27 | KRW 9.750,00 | +2,74 % | KRW 9.500,00 | KRW 9.850,00 | KRW 9.260,00 | 37,68K |
| 2026-07-24 | KRW 9.490,00 | -1,04 % | KRW 9.350,00 | KRW 9.740,00 | KRW 9.060,00 | 34,39K |
| 2026-07-23 | KRW 9.590,00 | +6,79 % | KRW 9.240,00 | KRW 9.590,00 | KRW 9.060,00 | 38,72K |
| 2026-07-22 | KRW 8.980,00 | -0,11 % | KRW 9.450,00 | KRW 9.450,00 | KRW 8.830,00 | 71,61K |
| 2026-07-21 | KRW 8.990,00 | +0,56 % | KRW 8.940,00 | KRW 9.200,00 | KRW 8.640,00 | 52,69K |
| 2026-07-20 | KRW 8.940,00 | -8,31 % | KRW 9.370,00 | KRW 9.550,00 | KRW 8.670,00 | 91,17K |
| 2026-07-16 | KRW 9.750,00 | +0,62 % | KRW 9.510,00 | KRW 9.850,00 | KRW 8.700,00 | 50,49K |
| 2026-07-15 | KRW 9.690,00 | +5,44 % | KRW 9.210,00 | KRW 10.010,00 | KRW 9.190,00 | 82,04K |
| 2026-07-14 | KRW 9.190,00 | -1,29 % | KRW 9.170,00 | KRW 9.350,00 | KRW 8.700,00 | 129,09K |
| 2026-07-13 | KRW 9.310,00 | -9,61 % | KRW 10.300,00 | KRW 10.450,00 | KRW 9.210,00 | 132,77K |
| 2026-07-10 | KRW 10.300,00 | +10,75 % | KRW 9.310,00 | KRW 10.300,00 | KRW 9.310,00 | 98,61K |
| 2026-07-09 | KRW 9.300,00 | -4,52 % | KRW 9.510,00 | KRW 9.850,00 | KRW 8.990,00 | 248,80K |
| 2026-07-08 | KRW 9.740,00 | -7,15 % | KRW 10.010,00 | KRW 10.440,00 | KRW 9.100,00 | 142,70K |
| 2026-07-07 | KRW 10.490,00 | -0,29 % | KRW 10.520,00 | KRW 11.130,00 | KRW 10.030,00 | 82,14K |
| 2026-07-06 | KRW 10.520,00 | -3,40 % | KRW 10.600,00 | KRW 10.910,00 | KRW 10.030,00 | 59,06K |
| 2026-07-03 | KRW 10.890,00 | +3,62 % | KRW 10.590,00 | KRW 10.900,00 | KRW 9.780,00 | 113,74K |
| 2026-07-02 | KRW 10.510,00 | -4,37 % | KRW 10.890,00 | KRW 11.210,00 | KRW 10.250,00 | 117,07K |
| 2026-07-01 | KRW 10.990,00 | -5,18 % | KRW 11.590,00 | KRW 11.910,00 | KRW 10.790,00 | 111,59K |
| 2026-06-30 | KRW 11.590,00 | -1,78 % | KRW 11.800,00 | KRW 12.280,00 | KRW 11.200,00 | 43,13K |
| 2026-06-29 | KRW 11.800,00 | +10,38 % | KRW 10.240,00 | KRW 11.900,00 | KRW 10.240,00 | 128,46K |
| 2026-06-26 | KRW 10.690,00 | -9,79 % | KRW 11.850,00 | KRW 12.060,00 | KRW 10.480,00 | 163,40K |
| 2026-06-25 | KRW 11.850,00 | -5,95 % | KRW 12.010,00 | KRW 13.100,00 | KRW 11.760,00 | 55,52K |
| 2026-06-24 | KRW 12.600,00 | +5,18 % | KRW 11.860,00 | KRW 13.200,00 | KRW 11.690,00 | 84,61K |
| 2026-06-23 | KRW 11.980,00 | -6,41 % | KRW 12.600,00 | KRW 13.270,00 | KRW 11.890,00 | 85,94K |
| 2026-06-22 | KRW 12.800,00 | -5,19 % | KRW 13.200,00 | KRW 13.480,00 | KRW 12.400,00 | 68,01K |
| 2026-06-19 | KRW 13.500,00 | -4,73 % | KRW 14.160,00 | KRW 14.300,00 | KRW 12.750,00 | 85,02K |
| 2026-06-18 | KRW 14.170,00 | -3,61 % | KRW 14.720,00 | KRW 16.480,00 | KRW 14.170,00 | 142,11K |
| 2026-06-17 | KRW 14.700,00 | +9,21 % | KRW 13.350,00 | KRW 15.330,00 | KRW 13.340,00 | 137,03K |
| 2026-06-16 | KRW 13.460,00 | -1,03 % | KRW 13.600,00 | KRW 13.820,00 | KRW 13.330,00 | 39,08K |
| 2026-06-15 | KRW 13.600,00 | +1,87 % | KRW 13.640,00 | KRW 14.000,00 | KRW 13.030,00 | 72,40K |
| 2026-06-12 | KRW 13.350,00 | -3,82 % | KRW 13.890,00 | KRW 14.260,00 | KRW 13.260,00 | 132,33K |
| 2026-06-11 | KRW 13.880,00 | +7,43 % | KRW 12.800,00 | KRW 13.960,00 | KRW 12.500,00 | 65,78K |
| 2026-06-10 | KRW 12.920,00 | -3,29 % | KRW 13.110,00 | KRW 13.700,00 | KRW 12.780,00 | 56,20K |
| 2026-06-09 | KRW 13.360,00 | +6,71 % | KRW 12.590,00 | KRW 13.520,00 | KRW 12.590,00 | 153,49K |
| 2026-06-08 | KRW 12.520,00 | -11,71 % | KRW 12.770,00 | KRW 13.540,00 | KRW 12.190,00 | 235,28K |
| 2026-06-05 | KRW 14.180,00 | -5,47 % | KRW 14.360,00 | KRW 15.110,00 | KRW 14.180,00 | 74,64K |
| 2026-06-04 | KRW 15.000,00 | -5,54 % | KRW 15.250,00 | KRW 15.600,00 | KRW 14.960,00 | 97,33K |
| 2026-06-02 | KRW 15.880,00 | -9,15 % | KRW 16.050,00 | KRW 16.960,00 | KRW 14.480,00 | 233,05K |
| 2026-06-01 | KRW 17.480,00 | +0,69 % | KRW 17.290,00 | KRW 17.490,00 | KRW 14.030,00 | 426,84K |
| 2026-05-29 | KRW 17.360,00 | +5,85 % | KRW 16.400,00 | KRW 17.490,00 | KRW 15.550,00 | 192,96K |
| 2026-05-28 | KRW 16.400,00 | +3,34 % | KRW 15.870,00 | KRW 17.200,00 | KRW 15.400,00 | 144,54K |
| 2026-05-27 | KRW 15.870,00 | -7,19 % | KRW 17.000,00 | KRW 17.000,00 | KRW 15.860,00 | 134,01K |
| 2026-05-26 | KRW 17.100,00 | +1,85 % | KRW 17.090,00 | KRW 17.410,00 | KRW 16.470,00 | 114,77K |
| 2026-05-22 | KRW 16.790,00 | +2,57 % | KRW 16.920,00 | KRW 17.290,00 | KRW 16.380,00 | 114,33K |