Meta Biomed Co., Ltd. 059210
KRX · Südkorea · Gesundheitstechnologie
KRW 3.665,00-5,00 (-0,14 %)
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 3.665,00 | -0,14 % | KRW 3.670,00 | KRW 3.685,00 | KRW 3.575,00 | 61,22K |
| 2026-10-01 | KRW 3.670,00 | +1,80 % | KRW 3.610,00 | KRW 3.685,00 | KRW 3.585,00 | 169,81K |
| 2026-09-30 | KRW 3.605,00 | -1,23 % | KRW 3.700,00 | KRW 3.705,00 | KRW 3.605,00 | 46,63K |
| 2026-09-29 | KRW 3.650,00 | -1,35 % | KRW 3.700,00 | KRW 3.820,00 | KRW 3.630,00 | 45,37K |
| 2026-09-28 | KRW 3.700,00 | +1,93 % | KRW 3.660,00 | KRW 3.710,00 | KRW 3.630,00 | 36,66K |
| 2026-09-23 | KRW 3.630,00 | -2,16 % | KRW 3.720,00 | KRW 3.725,00 | KRW 3.625,00 | 108,41K |
| 2026-09-22 | KRW 3.710,00 | +0,27 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.660,00 | 55,29K |
| 2026-09-21 | KRW 3.700,00 | -2,37 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.685,00 | 86,61K |
| 2026-09-18 | KRW 3.790,00 | +0,13 % | KRW 3.790,00 | KRW 3.805,00 | KRW 3.740,00 | 41,42K |
| 2026-09-17 | KRW 3.785,00 | +0,80 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.705,00 | 39,01K |
| 2026-09-16 | KRW 3.755,00 | -1,70 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.710,00 | 53,46K |
| 2026-09-15 | KRW 3.820,00 | +0,13 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.750,00 | 142,36K |
| 2026-09-14 | KRW 3.815,00 | -1,04 % | KRW 3.860,00 | KRW 3.880,00 | KRW 3.770,00 | 74,51K |
| 2026-09-11 | KRW 3.855,00 | -0,90 % | KRW 3.885,00 | KRW 3.925,00 | KRW 3.810,00 | 67,85K |
| 2026-09-10 | KRW 3.890,00 | +0,26 % | KRW 3.880,00 | KRW 3.890,00 | KRW 3.780,00 | 45,78K |
| 2026-09-09 | KRW 3.880,00 | -0,51 % | KRW 3.900,00 | KRW 3.920,00 | KRW 3.850,00 | 32,47K |
| 2026-09-08 | KRW 3.900,00 | +1,69 % | KRW 3.835,00 | KRW 3.935,00 | KRW 3.785,00 | 114,15K |
| 2026-09-07 | KRW 3.835,00 | -0,78 % | KRW 3.865,00 | KRW 3.890,00 | KRW 3.795,00 | 44,25K |
| 2026-09-04 | KRW 3.865,00 | -0,26 % | KRW 3.885,00 | KRW 3.915,00 | KRW 3.800,00 | 36,68K |
| 2026-09-03 | KRW 3.875,00 | -0,51 % | KRW 3.915,00 | KRW 3.935,00 | KRW 3.815,00 | 56,41K |
| 2026-09-02 | KRW 3.895,00 | -1,39 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.850,00 | 23,87K |
| 2026-09-01 | KRW 3.950,00 | +0,25 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.880,00 | 27,05K |
| 2026-08-31 | KRW 3.940,00 | 0,00 % | KRW 3.910,00 | KRW 3.940,00 | KRW 3.835,00 | 27,88K |
| 2026-08-28 | KRW 3.940,00 | +1,29 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.830,00 | 27,95K |
| 2026-08-27 | KRW 3.890,00 | -1,14 % | KRW 3.935,00 | KRW 3.960,00 | KRW 3.870,00 | 35,80K |
| 2026-08-26 | KRW 3.935,00 | +0,64 % | KRW 3.930,00 | KRW 3.935,00 | KRW 3.850,00 | 45,02K |
| 2026-08-25 | KRW 3.910,00 | +0,26 % | KRW 3.870,00 | KRW 3.910,00 | KRW 3.735,00 | 69,54K |
| 2026-08-24 | KRW 3.900,00 | +1,30 % | KRW 3.890,00 | KRW 4.130,00 | KRW 3.825,00 | 78,60K |
| 2026-08-21 | KRW 3.850,00 | -4,23 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.825,00 | 102,08K |
| 2026-08-20 | KRW 4.020,00 | -0,25 % | KRW 4.045,00 | KRW 4.090,00 | KRW 3.975,00 | 70,58K |
| 2026-08-19 | KRW 4.030,00 | -2,66 % | KRW 4.110,00 | KRW 4.155,00 | KRW 3.970,00 | 79,57K |
| 2026-08-18 | KRW 4.140,00 | -2,13 % | KRW 4.295,00 | KRW 4.310,00 | KRW 4.090,00 | 236,48K |
| 2026-08-14 | KRW 4.230,00 | +6,28 % | KRW 4.000,00 | KRW 4.275,00 | KRW 3.975,00 | 291,80K |
| 2026-08-13 | KRW 3.980,00 | -3,52 % | KRW 4.100,00 | KRW 4.130,00 | KRW 3.955,00 | 105,62K |
| 2026-08-12 | KRW 4.125,00 | -0,96 % | KRW 4.165,00 | KRW 4.200,00 | KRW 4.045,00 | 118,08K |
| 2026-08-11 | KRW 4.165,00 | +1,09 % | KRW 4.080,00 | KRW 4.180,00 | KRW 4.040,00 | 63,39K |
| 2026-08-10 | KRW 4.120,00 | +4,04 % | KRW 3.930,00 | KRW 4.120,00 | KRW 3.925,00 | 107,45K |
| 2026-08-07 | KRW 3.960,00 | -0,38 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.860,00 | 51,46K |
| 2026-08-06 | KRW 3.975,00 | +2,32 % | KRW 3.855,00 | KRW 3.980,00 | KRW 3.830,00 | 138,26K |
| 2026-08-05 | KRW 3.885,00 | +1,30 % | KRW 3.835,00 | KRW 3.900,00 | KRW 3.800,00 | 112,12K |
| 2026-08-04 | KRW 3.835,00 | +2,40 % | KRW 3.695,00 | KRW 3.840,00 | KRW 3.695,00 | 39,78K |
| 2026-08-03 | KRW 3.745,00 | +1,63 % | KRW 3.650,00 | KRW 3.780,00 | KRW 3.610,00 | 74,70K |
| 2026-07-31 | KRW 3.685,00 | +1,24 % | KRW 3.630,00 | KRW 3.700,00 | KRW 3.600,00 | 125,69K |
| 2026-07-30 | KRW 3.640,00 | +4,30 % | KRW 3.265,00 | KRW 3.640,00 | KRW 3.265,00 | 104,07K |
| 2026-07-29 | KRW 3.490,00 | -3,59 % | KRW 3.655,00 | KRW 3.700,00 | KRW 3.320,00 | 199,87K |
| 2026-07-28 | KRW 3.620,00 | -5,85 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.605,00 | 65,12K |
| 2026-07-27 | KRW 3.845,00 | +1,18 % | KRW 3.860,00 | KRW 3.880,00 | KRW 3.770,00 | 27,20K |
| 2026-07-24 | KRW 3.800,00 | -3,43 % | KRW 3.950,00 | KRW 3.975,00 | KRW 3.790,00 | 44,29K |
| 2026-07-23 | KRW 3.935,00 | +2,74 % | KRW 3.840,00 | KRW 3.940,00 | KRW 3.805,00 | 33,17K |
| 2026-07-22 | KRW 3.830,00 | -0,39 % | KRW 3.870,00 | KRW 3.910,00 | KRW 3.765,00 | 122,64K |
| 2026-07-21 | KRW 3.845,00 | -1,28 % | KRW 3.900,00 | KRW 3.905,00 | KRW 3.760,00 | 61,83K |
| 2026-07-20 | KRW 3.895,00 | -1,02 % | KRW 3.935,00 | KRW 3.945,00 | KRW 3.820,00 | 99,12K |
| 2026-07-16 | KRW 3.935,00 | +1,42 % | KRW 3.880,00 | KRW 3.965,00 | KRW 3.840,00 | 68,87K |
| 2026-07-15 | KRW 3.880,00 | +4,72 % | KRW 3.715,00 | KRW 3.895,00 | KRW 3.715,00 | 72,96K |
| 2026-07-14 | KRW 3.705,00 | -2,37 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.650,00 | 190,04K |
| 2026-07-13 | KRW 3.795,00 | -2,69 % | KRW 3.910,00 | KRW 3.955,00 | KRW 3.720,00 | 69,89K |
| 2026-07-10 | KRW 3.900,00 | +5,55 % | KRW 3.700,00 | KRW 3.930,00 | KRW 3.700,00 | 89,22K |
| 2026-07-09 | KRW 3.695,00 | -0,81 % | KRW 3.725,00 | KRW 3.840,00 | KRW 3.660,00 | 68,36K |
| 2026-07-08 | KRW 3.725,00 | -1,72 % | KRW 3.800,00 | KRW 3.810,00 | KRW 3.675,00 | 94,53K |
| 2026-07-07 | KRW 3.790,00 | -0,79 % | KRW 3.820,00 | KRW 3.870,00 | KRW 3.690,00 | 98,50K |
| 2026-07-06 | KRW 3.820,00 | +2,83 % | KRW 3.725,00 | KRW 3.855,00 | KRW 3.710,00 | 93,75K |
| 2026-07-03 | KRW 3.715,00 | +0,54 % | KRW 3.620,00 | KRW 3.755,00 | KRW 3.595,00 | 69,92K |
| 2026-07-02 | KRW 3.695,00 | +0,14 % | KRW 3.655,00 | KRW 3.765,00 | KRW 3.565,00 | 87,12K |
| 2026-07-01 | KRW 3.690,00 | -0,54 % | KRW 3.720,00 | KRW 3.775,00 | KRW 3.630,00 | 88,65K |
| 2026-06-30 | KRW 3.710,00 | -5,60 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.675,00 | 154,29K |
| 2026-06-29 | KRW 3.930,00 | +5,65 % | KRW 3.720,00 | KRW 3.955,00 | KRW 3.690,00 | 210,50K |
| 2026-06-26 | KRW 3.720,00 | +3,77 % | KRW 3.625,00 | KRW 3.920,00 | KRW 3.460,00 | 670,50K |
| 2026-06-25 | KRW 3.585,00 | +0,28 % | KRW 3.585,00 | KRW 3.705,00 | KRW 3.570,00 | 147,68K |
| 2026-06-24 | KRW 3.575,00 | -0,83 % | KRW 3.605,00 | KRW 3.635,00 | KRW 3.450,00 | 166,35K |
| 2026-06-23 | KRW 3.605,00 | -1,23 % | KRW 3.610,00 | KRW 3.745,00 | KRW 3.535,00 | 181,69K |
| 2026-06-22 | KRW 3.650,00 | -4,20 % | KRW 3.765,00 | KRW 3.790,00 | KRW 3.555,00 | 168,95K |
| 2026-06-19 | KRW 3.810,00 | -1,93 % | KRW 3.885,00 | KRW 3.940,00 | KRW 3.715,00 | 235,20K |
| 2026-06-18 | KRW 3.885,00 | +1,83 % | KRW 3.825,00 | KRW 3.915,00 | KRW 3.825,00 | 235,13K |
| 2026-06-17 | KRW 3.815,00 | +1,73 % | KRW 3.730,00 | KRW 3.855,00 | KRW 3.715,00 | 98,28K |
| 2026-06-16 | KRW 3.750,00 | +0,27 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.670,00 | 109,95K |
| 2026-06-15 | KRW 3.740,00 | -1,45 % | KRW 3.795,00 | KRW 3.860,00 | KRW 3.700,00 | 190,46K |
| 2026-06-12 | KRW 3.795,00 | +2,57 % | KRW 3.760,00 | KRW 3.930,00 | KRW 3.715,00 | 402,45K |
| 2026-06-11 | KRW 3.700,00 | +4,82 % | KRW 3.455,00 | KRW 3.710,00 | KRW 3.455,00 | 174,71K |
| 2026-06-10 | KRW 3.530,00 | -0,28 % | KRW 3.540,00 | KRW 3.595,00 | KRW 3.430,00 | 352 |
| 2026-06-09 | KRW 3.540,00 | +4,58 % | KRW 3.370,00 | KRW 3.625,00 | KRW 3.325,00 | 178,43K |
| 2026-06-08 | KRW 3.385,00 | -6,10 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.300,00 | 208,81K |
| 2026-06-05 | KRW 3.605,00 | -0,83 % | KRW 3.655,00 | KRW 3.705,00 | KRW 3.550,00 | 68,25K |
| 2026-06-04 | KRW 3.635,00 | +0,41 % | KRW 3.620,00 | KRW 3.715,00 | KRW 3.580,00 | 159,34K |
| 2026-06-02 | KRW 3.620,00 | -2,03 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.550,00 | 201,13K |
| 2026-06-01 | KRW 3.695,00 | -3,78 % | KRW 3.760,00 | KRW 3.830,00 | KRW 3.600,00 | 275,35K |
| 2026-05-29 | KRW 3.840,00 | -2,78 % | KRW 3.985,00 | KRW 4.000,00 | KRW 3.805,00 | 202,47K |
| 2026-05-28 | KRW 3.950,00 | -1,13 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.830,00 | 278,15K |
| 2026-05-27 | KRW 3.995,00 | -1,11 % | KRW 4.050,00 | KRW 4.110,00 | KRW 3.950,00 | 176,97K |
| 2026-05-26 | KRW 4.040,00 | -3,23 % | KRW 4.210,00 | KRW 4.260,00 | KRW 3.990,00 | 316,31K |
| 2026-05-22 | KRW 4.175,00 | +7,46 % | KRW 3.890,00 | KRW 4.195,00 | KRW 3.890,00 | 296,08K |