Mgame Corp. 058630
KRX · Südkorea · Technologiedienstleistungen
KRW 4.035,00-15,00 (-0,37 %)
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 4.035,00 | -0,37 % | KRW 4.050,00 | KRW 4.140,00 | KRW 4.030,00 | 44,99K |
| 2026-10-01 | KRW 4.050,00 | +2,14 % | KRW 3.970,00 | KRW 4.210,00 | KRW 3.950,00 | 175,06K |
| 2026-09-30 | KRW 3.965,00 | +1,54 % | KRW 3.915,00 | KRW 3.965,00 | KRW 3.885,00 | 47,80K |
| 2026-09-29 | KRW 3.905,00 | -1,76 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.875,00 | 52,39K |
| 2026-09-28 | KRW 3.975,00 | +1,92 % | KRW 3.855,00 | KRW 3.980,00 | KRW 3.855,00 | 38,74K |
| 2026-09-23 | KRW 3.900,00 | +0,52 % | KRW 3.905,00 | KRW 3.915,00 | KRW 3.835,00 | 14,70K |
| 2026-09-22 | KRW 3.880,00 | +0,13 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.830,00 | 39,95K |
| 2026-09-21 | KRW 3.875,00 | 0,00 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.785,00 | 55,93K |
| 2026-09-18 | KRW 3.875,00 | -1,15 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.860,00 | 22,60K |
| 2026-09-17 | KRW 3.920,00 | -0,51 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.880,00 | 11,46K |
| 2026-09-16 | KRW 3.940,00 | -0,13 % | KRW 3.945,00 | KRW 3.965,00 | KRW 3.885,00 | 24,25K |
| 2026-09-15 | KRW 3.945,00 | -1,62 % | KRW 4.035,00 | KRW 4.040,00 | KRW 3.865,00 | 96,37K |
| 2026-09-14 | KRW 4.010,00 | -0,87 % | KRW 4.045,00 | KRW 4.075,00 | KRW 4.010,00 | 26,27K |
| 2026-09-11 | KRW 4.045,00 | -0,86 % | KRW 4.060,00 | KRW 4.090,00 | KRW 4.045,00 | 14,23K |
| 2026-09-10 | KRW 4.080,00 | +0,62 % | KRW 4.030,00 | KRW 4.080,00 | KRW 4.005,00 | 19,71K |
| 2026-09-09 | KRW 4.055,00 | +1,50 % | KRW 4.025,00 | KRW 4.100,00 | KRW 3.950,00 | 61,20K |
| 2026-09-08 | KRW 3.995,00 | -1,72 % | KRW 4.035,00 | KRW 4.075,00 | KRW 3.975,00 | 57,08K |
| 2026-09-07 | KRW 4.065,00 | -0,25 % | KRW 4.075,00 | KRW 4.185,00 | KRW 4.030,00 | 12,40K |
| 2026-09-04 | KRW 4.075,00 | +1,62 % | KRW 4.015,00 | KRW 4.075,00 | KRW 4.005,00 | 47,10K |
| 2026-09-03 | KRW 4.010,00 | -0,99 % | KRW 4.050,00 | KRW 4.060,00 | KRW 3.975,00 | 44,50K |
| 2026-09-02 | KRW 4.050,00 | -1,46 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.015,00 | 14,62K |
| 2026-09-01 | KRW 4.110,00 | -0,24 % | KRW 4.120,00 | KRW 4.140,00 | KRW 4.050,00 | 25,97K |
| 2026-08-31 | KRW 4.120,00 | 0,00 % | KRW 4.090,00 | KRW 4.185,00 | KRW 4.055,00 | 16,73K |
| 2026-08-28 | KRW 4.120,00 | +1,35 % | KRW 4.065,00 | KRW 4.150,00 | KRW 4.050,00 | 15,24K |
| 2026-08-27 | KRW 4.065,00 | +0,25 % | KRW 4.025,00 | KRW 4.125,00 | KRW 4.025,00 | 19,00K |
| 2026-08-26 | KRW 4.055,00 | -0,37 % | KRW 4.085,00 | KRW 4.095,00 | KRW 4.010,00 | 15,18K |
| 2026-08-25 | KRW 4.070,00 | 0,00 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.980,00 | 32,92K |
| 2026-08-24 | KRW 4.070,00 | -0,73 % | KRW 4.135,00 | KRW 4.135,00 | KRW 4.020,00 | 30,82K |
| 2026-08-21 | KRW 4.100,00 | -3,19 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.050,00 | 29,01K |
| 2026-08-20 | KRW 4.235,00 | -0,24 % | KRW 4.260,00 | KRW 4.305,00 | KRW 4.180,00 | 21,79K |
| 2026-08-19 | KRW 4.245,00 | +0,24 % | KRW 4.225,00 | KRW 4.370,00 | KRW 4.100,00 | 55,13K |
| 2026-08-18 | KRW 4.235,00 | -4,94 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.235,00 | 37,90K |
| 2026-08-14 | KRW 4.455,00 | +2,18 % | KRW 4.420,00 | KRW 4.475,00 | KRW 4.295,00 | 40,49K |
| 2026-08-13 | KRW 4.360,00 | -2,46 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.360,00 | 15,78K |
| 2026-08-12 | KRW 4.470,00 | -1,00 % | KRW 4.550,00 | KRW 4.620,00 | KRW 4.470,00 | 31,89K |
| 2026-08-11 | KRW 4.515,00 | +2,27 % | KRW 4.430,00 | KRW 4.560,00 | KRW 4.430,00 | 28,83K |
| 2026-08-10 | KRW 4.415,00 | 0,00 % | KRW 4.420,00 | KRW 4.430,00 | KRW 4.340,00 | 20,06K |
| 2026-08-07 | KRW 4.415,00 | +1,15 % | KRW 4.400,00 | KRW 4.415,00 | KRW 4.325,00 | 21,57K |
| 2026-08-06 | KRW 4.365,00 | +1,51 % | KRW 4.300,00 | KRW 4.375,00 | KRW 4.225,00 | 36,65K |
| 2026-08-05 | KRW 4.300,00 | -1,49 % | KRW 4.365,00 | KRW 4.395,00 | KRW 4.235,00 | 48,80K |
| 2026-08-04 | KRW 4.365,00 | +1,87 % | KRW 4.320,00 | KRW 4.365,00 | KRW 4.295,00 | 14,76K |
| 2026-08-03 | KRW 4.285,00 | +0,35 % | KRW 4.265,00 | KRW 4.380,00 | KRW 4.235,00 | 28,74K |
| 2026-07-31 | KRW 4.270,00 | +4,53 % | KRW 4.085,00 | KRW 4.340,00 | KRW 4.085,00 | 43,57K |
| 2026-07-30 | KRW 4.085,00 | +2,90 % | KRW 3.965,00 | KRW 4.180,00 | KRW 3.960,00 | 48,82K |
| 2026-07-29 | KRW 3.970,00 | -5,02 % | KRW 4.080,00 | KRW 4.200,00 | KRW 3.895,00 | 68,47K |
| 2026-07-28 | KRW 4.180,00 | -1,53 % | KRW 4.185,00 | KRW 4.260,00 | KRW 4.095,00 | 35,14K |
| 2026-07-27 | KRW 4.245,00 | +0,83 % | KRW 4.220,00 | KRW 4.305,00 | KRW 4.110,00 | 27,04K |
| 2026-07-24 | KRW 4.210,00 | -0,36 % | KRW 4.225,00 | KRW 4.260,00 | KRW 4.135,00 | 22,98K |
| 2026-07-23 | KRW 4.225,00 | +0,24 % | KRW 4.215,00 | KRW 4.265,00 | KRW 4.155,00 | 24,50K |
| 2026-07-22 | KRW 4.215,00 | -4,64 % | KRW 4.400,00 | KRW 4.455,00 | KRW 4.195,00 | 59,36K |
| 2026-07-21 | KRW 4.420,00 | -1,67 % | KRW 4.455,00 | KRW 4.525,00 | KRW 4.335,00 | 106,43K |
| 2026-07-20 | KRW 4.495,00 | -6,35 % | KRW 4.755,00 | KRW 4.755,00 | KRW 4.495,00 | 40,81K |
| 2026-07-16 | KRW 4.800,00 | -1,34 % | KRW 4.860,00 | KRW 5.020,00 | KRW 4.800,00 | 91,79K |
| 2026-07-15 | KRW 4.865,00 | +0,41 % | KRW 4.860,00 | KRW 5.000,00 | KRW 4.810,00 | 52,85K |
| 2026-07-14 | KRW 4.845,00 | -0,51 % | KRW 4.835,00 | KRW 4.900,00 | KRW 4.715,00 | 50,76K |
| 2026-07-13 | KRW 4.870,00 | -1,52 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.815,00 | 69,05K |
| 2026-07-10 | KRW 4.945,00 | +6,46 % | KRW 4.650,00 | KRW 5.060,00 | KRW 4.650,00 | 97,89K |
| 2026-07-09 | KRW 4.645,00 | -5,97 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.645,00 | 138,92K |
| 2026-07-08 | KRW 4.940,00 | +1,75 % | KRW 4.855,00 | KRW 5.050,00 | KRW 4.750,00 | 78,58K |
| 2026-07-07 | KRW 4.855,00 | +2,00 % | KRW 4.760,00 | KRW 4.930,00 | KRW 4.590,00 | 81,92K |
| 2026-07-06 | KRW 4.760,00 | +0,11 % | KRW 4.700,00 | KRW 4.800,00 | KRW 4.635,00 | 37,34K |
| 2026-07-03 | KRW 4.755,00 | +3,37 % | KRW 4.595,00 | KRW 4.760,00 | KRW 4.555,00 | 80,62K |
| 2026-07-02 | KRW 4.600,00 | -0,43 % | KRW 4.620,00 | KRW 4.705,00 | KRW 4.490,00 | 79,44K |
| 2026-07-01 | KRW 4.620,00 | +3,70 % | KRW 4.455,00 | KRW 4.740,00 | KRW 4.400,00 | 206,64K |
| 2026-06-30 | KRW 4.455,00 | +5,32 % | KRW 4.235,00 | KRW 4.605,00 | KRW 4.185,00 | 122,92K |
| 2026-06-29 | KRW 4.230,00 | +4,70 % | KRW 4.000,00 | KRW 4.295,00 | KRW 4.000,00 | 74,58K |
| 2026-06-26 | KRW 4.040,00 | +1,76 % | KRW 3.940,00 | KRW 4.135,00 | KRW 3.770,00 | 102,94K |
| 2026-06-25 | KRW 3.970,00 | -0,13 % | KRW 3.930,00 | KRW 4.065,00 | KRW 3.900,00 | 53,06K |
| 2026-06-24 | KRW 3.975,00 | -0,38 % | KRW 3.990,00 | KRW 4.035,00 | KRW 3.865,00 | 103,62K |
| 2026-06-23 | KRW 3.990,00 | -5,34 % | KRW 4.215,00 | KRW 4.295,00 | KRW 3.990,00 | 93,77K |
| 2026-06-22 | KRW 4.215,00 | +0,36 % | KRW 4.180,00 | KRW 4.215,00 | KRW 4.025,00 | 65,93K |
| 2026-06-19 | KRW 4.200,00 | -2,78 % | KRW 4.325,00 | KRW 4.330,00 | KRW 4.055,00 | 94,71K |
| 2026-06-18 | KRW 4.320,00 | -2,26 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.205,00 | 76,56K |
| 2026-06-17 | KRW 4.420,00 | +2,08 % | KRW 4.330,00 | KRW 4.510,00 | KRW 4.255,00 | 66,03K |
| 2026-06-16 | KRW 4.330,00 | -1,37 % | KRW 4.365,00 | KRW 4.435,00 | KRW 4.290,00 | 59,12K |
| 2026-06-15 | KRW 4.390,00 | +1,62 % | KRW 4.400,00 | KRW 4.435,00 | KRW 4.310,00 | 75,94K |
| 2026-06-12 | KRW 4.320,00 | +1,05 % | KRW 4.290,00 | KRW 4.405,00 | KRW 4.245,00 | 62,94K |
| 2026-06-11 | KRW 4.275,00 | -2,06 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.210,00 | 79,22K |
| 2026-06-10 | KRW 4.365,00 | -1,80 % | KRW 4.445,00 | KRW 4.500,00 | KRW 4.310,00 | 503 |
| 2026-06-09 | KRW 4.445,00 | +2,42 % | KRW 4.355,00 | KRW 4.495,00 | KRW 4.300,00 | 85,15K |
| 2026-06-08 | KRW 4.340,00 | -3,45 % | KRW 4.445,00 | KRW 4.490,00 | KRW 4.235,00 | 71,19K |
| 2026-06-05 | KRW 4.495,00 | +0,67 % | KRW 4.430,00 | KRW 4.620,00 | KRW 4.360,00 | 44,35K |
| 2026-06-04 | KRW 4.465,00 | +1,71 % | KRW 4.430,00 | KRW 4.505,00 | KRW 4.290,00 | 89,47K |
| 2026-06-02 | KRW 4.390,00 | -2,12 % | KRW 4.485,00 | KRW 4.620,00 | KRW 4.170,00 | 112,06K |
| 2026-06-01 | KRW 4.485,00 | -5,28 % | KRW 4.615,00 | KRW 4.695,00 | KRW 4.425,00 | 164,39K |
| 2026-05-29 | KRW 4.735,00 | +0,64 % | KRW 4.690,00 | KRW 4.800,00 | KRW 4.625,00 | 108,38K |
| 2026-05-28 | KRW 4.705,00 | -0,95 % | KRW 4.750,00 | KRW 4.835,00 | KRW 4.625,00 | 99,43K |
| 2026-05-27 | KRW 4.750,00 | -1,76 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.680,00 | 91,09K |
| 2026-05-26 | KRW 4.835,00 | -3,11 % | KRW 4.995,00 | KRW 5.010,00 | KRW 4.825,00 | 93,80K |
| 2026-05-22 | KRW 4.990,00 | +5,72 % | KRW 4.725,00 | KRW 5.030,00 | KRW 4.725,00 | 141,57K |