Multicampus Corp. 067280
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 26.250,00-50,00 (-0,19 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 26.300,00 | 0,00 % | KRW 26.450,00 | KRW 26.450,00 | KRW 26.000,00 | 2,87K |
| 2026-10-01 | KRW 26.300,00 | -0,19 % | KRW 26.400,00 | KRW 26.450,00 | KRW 26.000,00 | 7,18K |
| 2026-09-30 | KRW 26.350,00 | +0,76 % | KRW 26.400,00 | KRW 26.425,00 | KRW 26.000,00 | 5,93K |
| 2026-09-29 | KRW 26.150,00 | 0,00 % | KRW 26.200,00 | KRW 26.350,00 | KRW 25.850,00 | 8,81K |
| 2026-09-28 | KRW 26.150,00 | +0,77 % | KRW 25.850,00 | KRW 26.350,00 | KRW 25.650,00 | 6,60K |
| 2026-09-23 | KRW 25.950,00 | +2,37 % | KRW 25.800,00 | KRW 26.350,00 | KRW 25.500,00 | 15,53K |
| 2026-09-22 | KRW 25.350,00 | +9,50 % | KRW 25.000,00 | KRW 25.950,00 | KRW 24.650,00 | 80,17K |
| 2026-09-21 | KRW 23.150,00 | -0,22 % | KRW 23.200,00 | KRW 23.200,00 | KRW 22.650,00 | 3,76K |
| 2026-09-18 | KRW 23.200,00 | -0,43 % | KRW 23.300,00 | KRW 23.300,00 | KRW 22.850,00 | 3,65K |
| 2026-09-17 | KRW 23.300,00 | -0,21 % | KRW 23.350,00 | KRW 23.350,00 | KRW 22.400,00 | 13,34K |
| 2026-09-16 | KRW 23.350,00 | -0,43 % | KRW 23.150,00 | KRW 23.450,00 | KRW 22.950,00 | 4,40K |
| 2026-09-15 | KRW 23.450,00 | +0,86 % | KRW 23.300,00 | KRW 23.450,00 | KRW 23.150,00 | 2,91K |
| 2026-09-14 | KRW 23.250,00 | -0,85 % | KRW 23.500,00 | KRW 23.500,00 | KRW 23.000,00 | 2,72K |
| 2026-09-11 | KRW 23.450,00 | -0,42 % | KRW 23.650,00 | KRW 23.650,00 | KRW 22.950,00 | 14,52K |
| 2026-09-10 | KRW 23.550,00 | -0,42 % | KRW 23.650,00 | KRW 23.650,00 | KRW 23.250,00 | 2,18K |
| 2026-09-09 | KRW 23.650,00 | -0,21 % | KRW 23.750,00 | KRW 23.750,00 | KRW 23.250,00 | 2,71K |
| 2026-09-08 | KRW 23.700,00 | -0,21 % | KRW 23.900,00 | KRW 23.900,00 | KRW 23.000,00 | 6,51K |
| 2026-09-07 | KRW 23.750,00 | -0,84 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.600,00 | 1,87K |
| 2026-09-04 | KRW 23.950,00 | +1,70 % | KRW 23.500,00 | KRW 23.950,00 | KRW 23.500,00 | 1,25K |
| 2026-09-03 | KRW 23.550,00 | -0,21 % | KRW 23.600,00 | KRW 23.700,00 | KRW 23.350,00 | 3,80K |
| 2026-09-02 | KRW 23.600,00 | -0,63 % | KRW 23.750,00 | KRW 23.850,00 | KRW 23.450,00 | 1,75K |
| 2026-09-01 | KRW 23.750,00 | -0,21 % | KRW 23.800,00 | KRW 23.900,00 | KRW 23.600,00 | 1,72K |
| 2026-08-31 | KRW 23.800,00 | -0,42 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.550,00 | 2,84K |
| 2026-08-28 | KRW 23.900,00 | +0,84 % | KRW 23.750,00 | KRW 24.000,00 | KRW 23.600,00 | 2,85K |
| 2026-08-27 | KRW 23.700,00 | -0,63 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.550,00 | 2,33K |
| 2026-08-26 | KRW 23.850,00 | +0,85 % | KRW 23.700,00 | KRW 24.000,00 | KRW 23.650,00 | 2,05K |
| 2026-08-25 | KRW 23.650,00 | -0,84 % | KRW 23.800,00 | KRW 23.900,00 | KRW 23.450,00 | 3,77K |
| 2026-08-24 | KRW 23.850,00 | +1,49 % | KRW 23.600,00 | KRW 24.000,00 | KRW 23.000,00 | 2,37K |
| 2026-08-21 | KRW 23.500,00 | -1,26 % | KRW 23.800,00 | KRW 23.800,00 | KRW 22.800,00 | 3,48K |
| 2026-08-20 | KRW 23.800,00 | -0,42 % | KRW 24.050,00 | KRW 24.050,00 | KRW 23.550,00 | 2,31K |
| 2026-08-19 | KRW 23.900,00 | -1,24 % | KRW 23.950,00 | KRW 24.350,00 | KRW 23.650,00 | 5,04K |
| 2026-08-18 | KRW 24.200,00 | -3,39 % | KRW 24.550,00 | KRW 24.900,00 | KRW 24.000,00 | 5,82K |
| 2026-08-14 | KRW 25.050,00 | +0,20 % | KRW 24.800,00 | KRW 25.050,00 | KRW 24.700,00 | 1,38K |
| 2026-08-13 | KRW 25.000,00 | +0,40 % | KRW 25.000,00 | KRW 25.050,00 | KRW 24.700,00 | 2,05K |
| 2026-08-12 | KRW 24.900,00 | -0,40 % | KRW 25.000,00 | KRW 25.100,00 | KRW 24.700,00 | 1,61K |
| 2026-08-11 | KRW 25.000,00 | -0,60 % | KRW 25.200,00 | KRW 25.350,00 | KRW 24.800,00 | 2,34K |
| 2026-08-10 | KRW 25.150,00 | -0,40 % | KRW 25.350,00 | KRW 25.350,00 | KRW 24.850,00 | 1,93K |
| 2026-08-07 | KRW 25.250,00 | +0,40 % | KRW 25.200,00 | KRW 25.350,00 | KRW 24.850,00 | 2,78K |
| 2026-08-06 | KRW 25.150,00 | -0,40 % | KRW 24.800,00 | KRW 25.150,00 | KRW 24.750,00 | 4,60K |
| 2026-08-05 | KRW 25.250,00 | +0,80 % | KRW 25.000,00 | KRW 25.350,00 | KRW 24.800,00 | 4,26K |
| 2026-08-04 | KRW 25.050,00 | +1,01 % | KRW 24.850,00 | KRW 25.150,00 | KRW 24.750,00 | 5,28K |
| 2026-08-03 | KRW 24.800,00 | +2,69 % | KRW 24.100,00 | KRW 25.050,00 | KRW 23.850,00 | 6,96K |
| 2026-07-31 | KRW 24.150,00 | -0,21 % | KRW 24.200,00 | KRW 24.200,00 | KRW 23.800,00 | 3,94K |
| 2026-07-30 | KRW 24.200,00 | -0,41 % | KRW 24.300,00 | KRW 24.600,00 | KRW 23.750,00 | 5,47K |
| 2026-07-29 | KRW 24.300,00 | 0,00 % | KRW 24.300,00 | KRW 24.400,00 | KRW 22.800,00 | 7,18K |
| 2026-07-28 | KRW 24.300,00 | -1,82 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.750,00 | 12,15K |
| 2026-07-27 | KRW 24.750,00 | 0,00 % | KRW 24.750,00 | KRW 25.200,00 | KRW 24.400,00 | 6,07K |
| 2026-07-24 | KRW 24.750,00 | +5,54 % | KRW 23.500,00 | KRW 25.100,00 | KRW 23.250,00 | 21,40K |
| 2026-07-23 | KRW 23.450,00 | +0,64 % | KRW 23.350,00 | KRW 23.600,00 | KRW 23.100,00 | 4,99K |
| 2026-07-22 | KRW 23.300,00 | +2,19 % | KRW 22.800,00 | KRW 23.300,00 | KRW 22.700,00 | 5,73K |
| 2026-07-21 | KRW 22.800,00 | 0,00 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.050,00 | 5,00K |
| 2026-07-20 | KRW 22.800,00 | -0,87 % | KRW 23.000,00 | KRW 23.150,00 | KRW 22.500,00 | 1,61K |
| 2026-07-16 | KRW 23.000,00 | -1,50 % | KRW 23.350,00 | KRW 23.600,00 | KRW 23.000,00 | 1,03K |
| 2026-07-15 | KRW 23.350,00 | -0,64 % | KRW 23.350,00 | KRW 23.550,00 | KRW 23.150,00 | 1,64K |
| 2026-07-14 | KRW 23.500,00 | +0,43 % | KRW 23.200,00 | KRW 23.500,00 | KRW 23.050,00 | 20,15K |
| 2026-07-13 | KRW 23.400,00 | -2,30 % | KRW 23.950,00 | KRW 24.150,00 | KRW 23.150,00 | 4,72K |
| 2026-07-10 | KRW 23.950,00 | +0,63 % | KRW 23.600,00 | KRW 24.000,00 | KRW 23.400,00 | 6,24K |
| 2026-07-09 | KRW 23.800,00 | +1,28 % | KRW 23.350,00 | KRW 23.800,00 | KRW 22.800,00 | 2,98K |
| 2026-07-08 | KRW 23.500,00 | -0,63 % | KRW 23.650,00 | KRW 23.700,00 | KRW 23.200,00 | 1,13K |
| 2026-07-07 | KRW 23.650,00 | +0,42 % | KRW 23.450,00 | KRW 23.850,00 | KRW 23.050,00 | 2,74K |
| 2026-07-06 | KRW 23.550,00 | -2,08 % | KRW 24.050,00 | KRW 24.100,00 | KRW 23.550,00 | 3,86K |
| 2026-07-03 | KRW 24.050,00 | +1,91 % | KRW 23.450,00 | KRW 24.050,00 | KRW 22.850,00 | 3,70K |
| 2026-07-02 | KRW 23.600,00 | -0,84 % | KRW 23.650,00 | KRW 23.800,00 | KRW 23.200,00 | 2,71K |
| 2026-07-01 | KRW 23.800,00 | +0,85 % | KRW 23.450,00 | KRW 24.050,00 | KRW 23.200,00 | 4,44K |
| 2026-06-30 | KRW 23.600,00 | +1,51 % | KRW 23.100,00 | KRW 23.600,00 | KRW 22.950,00 | 2,46K |
| 2026-06-29 | KRW 23.250,00 | +4,49 % | KRW 21.900,00 | KRW 23.300,00 | KRW 21.500,00 | 6,03K |
| 2026-06-26 | KRW 22.250,00 | -1,77 % | KRW 23.000,00 | KRW 23.000,00 | KRW 21.850,00 | 16,04K |
| 2026-06-25 | KRW 22.650,00 | -0,88 % | KRW 22.850,00 | KRW 23.200,00 | KRW 22.600,00 | 9,63K |
| 2026-06-24 | KRW 22.850,00 | -2,35 % | KRW 22.950,00 | KRW 23.250,00 | KRW 22.750,00 | 4,65K |
| 2026-06-23 | KRW 23.400,00 | -3,51 % | KRW 24.400,00 | KRW 24.400,00 | KRW 23.100,00 | 11,21K |
| 2026-06-22 | KRW 24.250,00 | -1,22 % | KRW 24.300,00 | KRW 24.300,00 | KRW 23.600,00 | 5,89K |
| 2026-06-19 | KRW 24.550,00 | +0,41 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.650,00 | 6,95K |
| 2026-06-18 | KRW 24.450,00 | -2,00 % | KRW 24.650,00 | KRW 24.950,00 | KRW 24.400,00 | 10,96K |
| 2026-06-17 | KRW 24.950,00 | -0,99 % | KRW 25.400,00 | KRW 25.400,00 | KRW 24.700,00 | 5,42K |
| 2026-06-16 | KRW 25.200,00 | -0,59 % | KRW 25.650,00 | KRW 25.650,00 | KRW 25.050,00 | 2,79K |
| 2026-06-15 | KRW 25.350,00 | +1,20 % | KRW 25.250,00 | KRW 25.400,00 | KRW 25.000,00 | 7,11K |
| 2026-06-12 | KRW 25.050,00 | -0,60 % | KRW 25.250,00 | KRW 25.400,00 | KRW 24.900,00 | 7,46K |
| 2026-06-11 | KRW 25.200,00 | +3,49 % | KRW 24.300,00 | KRW 25.200,00 | KRW 23.950,00 | 4,29K |
| 2026-06-10 | KRW 24.350,00 | -1,22 % | KRW 24.650,00 | KRW 24.900,00 | KRW 23.900,00 | 22 |
| 2026-06-09 | KRW 24.650,00 | +4,45 % | KRW 23.300,00 | KRW 25.150,00 | KRW 23.300,00 | 11,01K |
| 2026-06-08 | KRW 23.600,00 | -4,65 % | KRW 24.000,00 | KRW 24.300,00 | KRW 23.600,00 | 20,26K |
| 2026-06-05 | KRW 24.750,00 | -1,79 % | KRW 24.800,00 | KRW 25.200,00 | KRW 24.300,00 | 11,64K |
| 2026-06-04 | KRW 25.200,00 | +0,20 % | KRW 25.000,00 | KRW 25.350,00 | KRW 24.700,00 | 9,79K |
| 2026-06-02 | KRW 25.150,00 | +1,62 % | KRW 24.700,00 | KRW 25.150,00 | KRW 24.200,00 | 12,39K |
| 2026-06-01 | KRW 24.750,00 | -1,79 % | KRW 25.000,00 | KRW 25.350,00 | KRW 24.750,00 | 11,64K |
| 2026-05-29 | KRW 25.200,00 | -1,56 % | KRW 25.600,00 | KRW 25.650,00 | KRW 25.050,00 | 11,78K |
| 2026-05-28 | KRW 25.600,00 | -0,39 % | KRW 25.700,00 | KRW 25.750,00 | KRW 25.200,00 | 12,05K |
| 2026-05-27 | KRW 25.700,00 | 0,00 % | KRW 25.700,00 | KRW 26.050,00 | KRW 24.950,00 | 20,45K |
| 2026-05-26 | KRW 25.700,00 | 0,00 % | KRW 25.700,00 | KRW 25.850,00 | KRW 25.400,00 | 7,38K |
| 2026-05-22 | KRW 25.700,00 | +2,59 % | KRW 25.100,00 | KRW 25.750,00 | KRW 25.000,00 | 11,11K |