Meere Company Incorporated 049950
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.500,00+180,00 (+1,59 %)
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 11.500,00 | +1,59 % | KRW 11.370,00 | KRW 11.500,00 | KRW 11.250,00 | 30,79K |
| 2026-10-01 | KRW 11.320,00 | +2,91 % | KRW 11.000,00 | KRW 11.350,00 | KRW 10.850,00 | 29,30K |
| 2026-09-30 | KRW 11.000,00 | +1,48 % | KRW 10.900,00 | KRW 11.120,00 | KRW 10.760,00 | 27,65K |
| 2026-09-29 | KRW 10.840,00 | +2,46 % | KRW 10.610,00 | KRW 10.840,00 | KRW 10.450,00 | 20,21K |
| 2026-09-28 | KRW 10.580,00 | +0,19 % | KRW 10.560,00 | KRW 10.860,00 | KRW 10.380,00 | 15,83K |
| 2026-09-23 | KRW 10.560,00 | +1,64 % | KRW 10.590,00 | KRW 10.680,00 | KRW 10.390,00 | 15,42K |
| 2026-09-22 | KRW 10.390,00 | -2,26 % | KRW 10.650,00 | KRW 10.870,00 | KRW 10.390,00 | 18,79K |
| 2026-09-21 | KRW 10.630,00 | +0,09 % | KRW 10.620,00 | KRW 10.800,00 | KRW 10.520,00 | 14,35K |
| 2026-09-18 | KRW 10.620,00 | -0,09 % | KRW 10.840,00 | KRW 11.080,00 | KRW 10.550,00 | 20,35K |
| 2026-09-17 | KRW 10.630,00 | 0,00 % | KRW 10.710,00 | KRW 10.940,00 | KRW 10.510,00 | 9,19K |
| 2026-09-16 | KRW 10.630,00 | +1,92 % | KRW 10.570,00 | KRW 10.680,00 | KRW 10.270,00 | 21,57K |
| 2026-09-15 | KRW 10.430,00 | -0,48 % | KRW 10.530,00 | KRW 10.880,00 | KRW 10.270,00 | 11,05K |
| 2026-09-14 | KRW 10.480,00 | -1,41 % | KRW 10.630,00 | KRW 10.640,00 | KRW 10.250,00 | 9,80K |
| 2026-09-11 | KRW 10.630,00 | -1,39 % | KRW 10.780,00 | KRW 10.780,00 | KRW 10.560,00 | 10,73K |
| 2026-09-10 | KRW 10.780,00 | +2,28 % | KRW 10.460,00 | KRW 10.940,00 | KRW 10.340,00 | 12,58K |
| 2026-09-09 | KRW 10.540,00 | +2,13 % | KRW 10.340,00 | KRW 10.670,00 | KRW 10.340,00 | 11,42K |
| 2026-09-08 | KRW 10.320,00 | -1,34 % | KRW 10.460,00 | KRW 10.570,00 | KRW 10.290,00 | 13,68K |
| 2026-09-07 | KRW 10.460,00 | +1,75 % | KRW 10.280,00 | KRW 10.510,00 | KRW 10.210,00 | 15,41K |
| 2026-09-04 | KRW 10.280,00 | +2,49 % | KRW 10.050,00 | KRW 10.430,00 | KRW 10.050,00 | 16,32K |
| 2026-09-03 | KRW 10.030,00 | -3,00 % | KRW 10.340,00 | KRW 10.520,00 | KRW 9.930,00 | 20,15K |
| 2026-09-02 | KRW 10.340,00 | -3,99 % | KRW 10.760,00 | KRW 10.760,00 | KRW 10.340,00 | 17,65K |
| 2026-09-01 | KRW 10.770,00 | -0,55 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.630,00 | 14,31K |
| 2026-08-31 | KRW 10.830,00 | -0,46 % | KRW 10.800,00 | KRW 10.900,00 | KRW 10.540,00 | 10,60K |
| 2026-08-28 | KRW 10.880,00 | +0,46 % | KRW 10.840,00 | KRW 11.170,00 | KRW 10.640,00 | 14,29K |
| 2026-08-27 | KRW 10.830,00 | 0,00 % | KRW 11.180,00 | KRW 11.180,00 | KRW 10.800,00 | 9,13K |
| 2026-08-26 | KRW 10.830,00 | -1,55 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.700,00 | 6,32K |
| 2026-08-25 | KRW 11.000,00 | +1,85 % | KRW 11.120,00 | KRW 11.120,00 | KRW 10.460,00 | 17,78K |
| 2026-08-24 | KRW 10.800,00 | -2,35 % | KRW 10.950,00 | KRW 11.200,00 | KRW 10.710,00 | 20,49K |
| 2026-08-21 | KRW 11.060,00 | -1,16 % | KRW 11.070,00 | KRW 11.070,00 | KRW 10.530,00 | 18,58K |
| 2026-08-20 | KRW 11.190,00 | +0,18 % | KRW 11.180,00 | KRW 11.440,00 | KRW 11.060,00 | 17,56K |
| 2026-08-19 | KRW 11.170,00 | -4,86 % | KRW 11.500,00 | KRW 11.690,00 | KRW 11.050,00 | 34,43K |
| 2026-08-18 | KRW 11.740,00 | -1,59 % | KRW 12.000,00 | KRW 12.550,00 | KRW 11.510,00 | 58,44K |
| 2026-08-14 | KRW 11.930,00 | +1,27 % | KRW 11.810,00 | KRW 12.540,00 | KRW 11.520,00 | 77,48K |
| 2026-08-13 | KRW 11.780,00 | +13,27 % | KRW 10.400,00 | KRW 13.450,00 | KRW 10.400,00 | 405,48K |
| 2026-08-12 | KRW 10.400,00 | +1,17 % | KRW 10.450,00 | KRW 10.450,00 | KRW 10.120,00 | 21,31K |
| 2026-08-11 | KRW 10.280,00 | 0,00 % | KRW 10.280,00 | KRW 10.410,00 | KRW 10.010,00 | 10,77K |
| 2026-08-10 | KRW 10.280,00 | +3,21 % | KRW 9.970,00 | KRW 10.380,00 | KRW 9.970,00 | 13,59K |
| 2026-08-07 | KRW 9.960,00 | -1,09 % | KRW 10.500,00 | KRW 10.550,00 | KRW 9.700,00 | 11,24K |
| 2026-08-06 | KRW 10.070,00 | -0,20 % | KRW 9.960,00 | KRW 10.190,00 | KRW 9.830,00 | 21,27K |
| 2026-08-05 | KRW 10.090,00 | +1,31 % | KRW 10.160,00 | KRW 10.360,00 | KRW 9.940,00 | 19,23K |
| 2026-08-04 | KRW 9.960,00 | +5,62 % | KRW 9.120,00 | KRW 9.960,00 | KRW 9.120,00 | 24,21K |
| 2026-08-03 | KRW 9.430,00 | +2,50 % | KRW 9.470,00 | KRW 9.890,00 | KRW 8.900,00 | 9,32K |
| 2026-07-31 | KRW 9.200,00 | +10,71 % | KRW 8.980,00 | KRW 9.320,00 | KRW 8.430,00 | 19,72K |
| 2026-07-30 | KRW 8.310,00 | -2,35 % | KRW 8.200,00 | KRW 8.920,00 | KRW 8.200,00 | 22,03K |
| 2026-07-29 | KRW 8.510,00 | -7,80 % | KRW 9.240,00 | KRW 9.760,00 | KRW 8.000,00 | 55,93K |
| 2026-07-28 | KRW 9.230,00 | -7,42 % | KRW 9.970,00 | KRW 9.970,00 | KRW 9.190,00 | 24,89K |
| 2026-07-27 | KRW 9.970,00 | +3,75 % | KRW 10.070,00 | KRW 10.170,00 | KRW 9.620,00 | 14,26K |
| 2026-07-24 | KRW 9.610,00 | -4,38 % | KRW 10.000,00 | KRW 10.130,00 | KRW 9.580,00 | 12,36K |
| 2026-07-23 | KRW 10.050,00 | +4,69 % | KRW 9.650,00 | KRW 10.050,00 | KRW 9.620,00 | 9,49K |
| 2026-07-22 | KRW 9.600,00 | +0,63 % | KRW 9.940,00 | KRW 10.120,00 | KRW 9.550,00 | 27,81K |
| 2026-07-21 | KRW 9.540,00 | +0,95 % | KRW 9.450,00 | KRW 9.740,00 | KRW 9.150,00 | 23,16K |
| 2026-07-20 | KRW 9.450,00 | -4,64 % | KRW 9.910,00 | KRW 10.160,00 | KRW 9.190,00 | 33,06K |
| 2026-07-16 | KRW 9.910,00 | -3,32 % | KRW 10.250,00 | KRW 10.480,00 | KRW 9.840,00 | 11,49K |
| 2026-07-15 | KRW 10.250,00 | +5,13 % | KRW 9.770,00 | KRW 10.400,00 | KRW 9.770,00 | 25,61K |
| 2026-07-14 | KRW 9.750,00 | -1,32 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.260,00 | 53,94K |
| 2026-07-13 | KRW 9.880,00 | -5,45 % | KRW 10.450,00 | KRW 10.820,00 | KRW 9.800,00 | 29,72K |
| 2026-07-10 | KRW 10.450,00 | +6,09 % | KRW 9.850,00 | KRW 10.600,00 | KRW 9.850,00 | 32,82K |
| 2026-07-09 | KRW 9.850,00 | -0,20 % | KRW 9.500,00 | KRW 10.130,00 | KRW 9.500,00 | 32,97K |
| 2026-07-08 | KRW 9.870,00 | -5,10 % | KRW 10.400,00 | KRW 10.500,00 | KRW 9.370,00 | 28,92K |
| 2026-07-07 | KRW 10.400,00 | -2,16 % | KRW 10.550,00 | KRW 10.780,00 | KRW 10.110,00 | 24,71K |
| 2026-07-06 | KRW 10.630,00 | -0,09 % | KRW 10.640,00 | KRW 11.080,00 | KRW 10.200,00 | 22,62K |
| 2026-07-03 | KRW 10.640,00 | +7,37 % | KRW 9.970,00 | KRW 10.650,00 | KRW 9.720,00 | 41,92K |
| 2026-07-02 | KRW 9.910,00 | -8,49 % | KRW 10.690,00 | KRW 10.970,00 | KRW 9.910,00 | 34,07K |
| 2026-07-01 | KRW 10.830,00 | +0,93 % | KRW 11.240,00 | KRW 11.240,00 | KRW 10.530,00 | 14,15K |
| 2026-06-30 | KRW 10.730,00 | -1,74 % | KRW 10.620,00 | KRW 11.410,00 | KRW 10.620,00 | 17,49K |
| 2026-06-29 | KRW 10.920,00 | +8,23 % | KRW 9.700,00 | KRW 10.980,00 | KRW 9.700,00 | 30,71K |
| 2026-06-26 | KRW 10.090,00 | -2,32 % | KRW 10.320,00 | KRW 10.370,00 | KRW 9.400,00 | 56,13K |
| 2026-06-25 | KRW 10.330,00 | -0,29 % | KRW 10.360,00 | KRW 10.830,00 | KRW 10.270,00 | 25,66K |
| 2026-06-24 | KRW 10.360,00 | +1,57 % | KRW 10.200,00 | KRW 10.490,00 | KRW 10.050,00 | 28,30K |
| 2026-06-23 | KRW 10.200,00 | -12,14 % | KRW 11.590,00 | KRW 11.590,00 | KRW 10.200,00 | 64,95K |
| 2026-06-22 | KRW 11.610,00 | +7,50 % | KRW 10.810,00 | KRW 11.770,00 | KRW 10.790,00 | 54,40K |
| 2026-06-19 | KRW 10.800,00 | -4,59 % | KRW 11.320,00 | KRW 11.650,00 | KRW 10.410,00 | 60,27K |
| 2026-06-18 | KRW 11.320,00 | -4,87 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.260,00 | 27,75K |
| 2026-06-17 | KRW 11.900,00 | +1,88 % | KRW 11.580,00 | KRW 12.000,00 | KRW 11.500,00 | 24,52K |
| 2026-06-16 | KRW 11.680,00 | -2,26 % | KRW 11.960,00 | KRW 12.250,00 | KRW 11.160,00 | 25,86K |
| 2026-06-15 | KRW 11.950,00 | -1,97 % | KRW 12.390,00 | KRW 12.630,00 | KRW 11.950,00 | 36,45K |
| 2026-06-12 | KRW 12.190,00 | +6,93 % | KRW 12.020,00 | KRW 12.560,00 | KRW 11.620,00 | 36,53K |
| 2026-06-11 | KRW 11.400,00 | +1,79 % | KRW 11.200,00 | KRW 11.410,00 | KRW 10.850,00 | 27,85K |
| 2026-06-10 | KRW 11.200,00 | 0,00 % | KRW 11.200,00 | KRW 11.460,00 | KRW 10.710,00 | 23 |
| 2026-06-09 | KRW 11.200,00 | +5,66 % | KRW 10.610,00 | KRW 11.370,00 | KRW 10.560,00 | 41,91K |
| 2026-06-08 | KRW 10.600,00 | -10,85 % | KRW 11.580,00 | KRW 11.580,00 | KRW 10.330,00 | 103,96K |
| 2026-06-05 | KRW 11.890,00 | -4,04 % | KRW 12.360,00 | KRW 12.360,00 | KRW 11.690,00 | 53,79K |
| 2026-06-04 | KRW 12.390,00 | +0,24 % | KRW 12.380,00 | KRW 13.040,00 | KRW 12.380,00 | 36,03K |
| 2026-06-02 | KRW 12.360,00 | -2,52 % | KRW 12.490,00 | KRW 13.850,00 | KRW 12.180,00 | 97,65K |
| 2026-06-01 | KRW 12.680,00 | -5,09 % | KRW 13.100,00 | KRW 13.590,00 | KRW 12.560,00 | 95,78K |
| 2026-05-29 | KRW 13.360,00 | -5,38 % | KRW 14.910,00 | KRW 14.910,00 | KRW 13.360,00 | 59,56K |
| 2026-05-28 | KRW 14.120,00 | -2,49 % | KRW 14.320,00 | KRW 14.370,00 | KRW 13.560,00 | 58,48K |
| 2026-05-27 | KRW 14.480,00 | -4,92 % | KRW 15.240,00 | KRW 15.260,00 | KRW 14.300,00 | 48,65K |
| 2026-05-26 | KRW 15.230,00 | -1,36 % | KRW 15.500,00 | KRW 16.180,00 | KRW 15.130,00 | 51,06K |
| 2026-05-22 | KRW 15.440,00 | +3,49 % | KRW 15.300,00 | KRW 15.740,00 | KRW 14.920,00 | 50,11K |