MemRAY BT Co. LTD. 072770
KRX · Südkorea · Vertriebsdienstleistungen
KRW 612,00-46,00 (-6,99 %)
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 612,00 | -6,99 % | KRW 700,00 | KRW 700,00 | KRW 610,00 | 266,31K |
| 2026-10-01 | KRW 658,00 | -4,64 % | KRW 708,00 | KRW 708,00 | KRW 640,00 | 180,23K |
| 2026-09-30 | KRW 690,00 | -1,99 % | KRW 700,00 | KRW 720,00 | KRW 656,00 | 150,77K |
| 2026-09-29 | KRW 704,00 | -6,75 % | KRW 758,00 | KRW 758,00 | KRW 695,00 | 144,07K |
| 2026-09-28 | KRW 755,00 | -0,79 % | KRW 770,00 | KRW 790,00 | KRW 750,00 | 110,60K |
| 2026-09-23 | KRW 761,00 | -3,30 % | KRW 787,00 | KRW 810,00 | KRW 757,00 | 74,69K |
| 2026-09-22 | KRW 787,00 | +0,77 % | KRW 800,00 | KRW 800,00 | KRW 760,00 | 171,97K |
| 2026-09-21 | KRW 781,00 | -1,14 % | KRW 782,00 | KRW 810,00 | KRW 770,00 | 64,63K |
| 2026-09-18 | KRW 790,00 | +1,02 % | KRW 782,00 | KRW 795,00 | KRW 750,00 | 124,74K |
| 2026-09-17 | KRW 782,00 | +3,58 % | KRW 756,00 | KRW 785,00 | KRW 753,00 | 90,09K |
| 2026-09-16 | KRW 755,00 | -3,82 % | KRW 799,00 | KRW 799,00 | KRW 737,00 | 96,69K |
| 2026-09-15 | KRW 785,00 | -2,12 % | KRW 820,00 | KRW 820,00 | KRW 765,00 | 187,17K |
| 2026-09-14 | KRW 802,00 | -6,42 % | KRW 870,00 | KRW 870,00 | KRW 790,00 | 169,58K |
| 2026-09-11 | KRW 857,00 | 0,00 % | KRW 857,00 | KRW 857,00 | KRW 835,00 | 43,55K |
| 2026-09-10 | KRW 857,00 | -0,81 % | KRW 865,00 | KRW 879,00 | KRW 820,00 | 114,64K |
| 2026-09-09 | KRW 864,00 | -1,82 % | KRW 880,00 | KRW 899,00 | KRW 864,00 | 169,06K |
| 2026-09-08 | KRW 880,00 | -0,90 % | KRW 880,00 | KRW 899,00 | KRW 862,00 | 77,05K |
| 2026-09-07 | KRW 888,00 | +0,11 % | KRW 855,00 | KRW 980,00 | KRW 855,00 | 702,04K |
| 2026-09-04 | KRW 887,00 | -1,33 % | KRW 900,00 | KRW 919,00 | KRW 849,00 | 423,61K |
| 2026-09-03 | KRW 899,00 | -3,95 % | KRW 949,00 | KRW 960,00 | KRW 899,00 | 110,38K |
| 2026-09-02 | KRW 936,00 | -4,39 % | KRW 979,00 | KRW 979,00 | KRW 926,00 | 75,56K |
| 2026-09-01 | KRW 979,00 | -2,10 % | KRW 950,00 | KRW 994,00 | KRW 909,00 | 507,62K |
| 2026-08-31 | KRW 1.000,00 | +0,10 % | KRW 990,00 | KRW 1.000,00 | KRW 725,00 | 3,70M |
| 2026-08-28 | KRW 999,00 | +1,22 % | KRW 987,00 | KRW 1.002,00 | KRW 950,00 | 1,98M |
| 2026-08-27 | KRW 987,00 | +8,58 % | KRW 909,00 | KRW 995,00 | KRW 900,00 | 1,40M |
| 2026-08-26 | KRW 909,00 | +4,84 % | KRW 895,00 | KRW 913,00 | KRW 846,00 | 273,57K |
| 2026-08-25 | KRW 867,00 | -1,92 % | KRW 884,00 | KRW 915,00 | KRW 846,00 | 222,43K |
| 2026-08-24 | KRW 884,00 | -0,45 % | KRW 929,00 | KRW 940,00 | KRW 861,00 | 265,09K |
| 2026-08-21 | KRW 888,00 | +6,09 % | KRW 852,00 | KRW 920,00 | KRW 837,00 | 604,67K |
| 2026-08-20 | KRW 837,00 | -0,59 % | KRW 842,00 | KRW 854,00 | KRW 815,00 | 104,29K |
| 2026-08-19 | KRW 842,00 | -4,43 % | KRW 881,00 | KRW 881,00 | KRW 820,00 | 130,00K |
| 2026-08-18 | KRW 881,00 | -0,79 % | KRW 848,00 | KRW 928,00 | KRW 800,00 | 411,05K |
| 2026-08-14 | KRW 888,00 | +16,84 % | KRW 753,00 | KRW 977,00 | KRW 753,00 | 2,01M |
| 2026-08-13 | KRW 760,00 | +0,40 % | KRW 757,00 | KRW 772,00 | KRW 718,00 | 379,54K |
| 2026-08-12 | KRW 757,00 | -1,56 % | KRW 770,00 | KRW 830,00 | KRW 750,00 | 205,50K |
| 2026-08-11 | KRW 769,00 | +3,78 % | KRW 766,00 | KRW 770,00 | KRW 715,00 | 89,07K |
| 2026-08-10 | KRW 741,00 | -0,27 % | KRW 723,00 | KRW 764,00 | KRW 722,00 | 123,11K |
| 2026-08-07 | KRW 743,00 | -2,88 % | KRW 800,00 | KRW 800,00 | KRW 742,00 | 117,64K |
| 2026-08-06 | KRW 765,00 | -3,16 % | KRW 790,00 | KRW 810,00 | KRW 759,00 | 201,81K |
| 2026-08-05 | KRW 790,00 | +0,13 % | KRW 819,00 | KRW 819,00 | KRW 780,00 | 165,97K |
| 2026-08-04 | KRW 789,00 | -0,13 % | KRW 790,00 | KRW 810,00 | KRW 780,00 | 73,13K |
| 2026-08-03 | KRW 790,00 | +1,02 % | KRW 751,00 | KRW 825,00 | KRW 748,00 | 138,71K |
| 2026-07-31 | KRW 782,00 | +1,30 % | KRW 796,00 | KRW 819,00 | KRW 772,00 | 173,66K |
| 2026-07-30 | KRW 772,00 | -8,31 % | KRW 817,00 | KRW 862,00 | KRW 772,00 | 130,40K |
| 2026-07-29 | KRW 842,00 | -6,34 % | KRW 891,00 | KRW 932,00 | KRW 802,00 | 178,58K |
| 2026-07-28 | KRW 899,00 | -3,33 % | KRW 958,00 | KRW 958,00 | KRW 857,00 | 67,46K |
| 2026-07-27 | KRW 930,00 | -0,32 % | KRW 933,00 | KRW 974,00 | KRW 909,00 | 132,19K |
| 2026-07-24 | KRW 933,00 | +6,87 % | KRW 887,00 | KRW 1.065,00 | KRW 881,00 | 401,79K |
| 2026-07-23 | KRW 873,00 | -6,53 % | KRW 960,00 | KRW 960,00 | KRW 872,00 | 182,15K |
| 2026-07-22 | KRW 934,00 | -5,08 % | KRW 976,00 | KRW 1.000,00 | KRW 934,00 | 176,39K |
| 2026-07-21 | KRW 984,00 | +5,81 % | KRW 922,00 | KRW 1.018,00 | KRW 895,00 | 413,14K |
| 2026-07-20 | KRW 930,00 | -11,68 % | KRW 1.143,00 | KRW 1.150,00 | KRW 860,00 | 832,16K |
| 2026-07-16 | KRW 1.053,00 | +30,00 % | KRW 810,00 | KRW 1.053,00 | KRW 810,00 | 2,54M |
| 2026-07-15 | KRW 810,00 | +15,55 % | KRW 710,00 | KRW 836,00 | KRW 694,00 | 336,98K |
| 2026-07-14 | KRW 701,00 | -1,82 % | KRW 697,00 | KRW 733,00 | KRW 690,00 | 120,13K |
| 2026-07-13 | KRW 714,00 | -2,33 % | KRW 819,00 | KRW 819,00 | KRW 707,00 | 192,82K |
| 2026-07-10 | KRW 731,00 | -4,19 % | KRW 763,00 | KRW 789,00 | KRW 708,00 | 61,70K |
| 2026-07-09 | KRW 763,00 | +7,46 % | KRW 775,00 | KRW 830,00 | KRW 685,00 | 273,95K |
| 2026-07-08 | KRW 710,00 | -6,70 % | KRW 754,00 | KRW 758,00 | KRW 650,00 | 287,18K |
| 2026-07-07 | KRW 761,00 | -0,26 % | KRW 757,00 | KRW 764,00 | KRW 740,00 | 95,80K |
| 2026-07-06 | KRW 763,00 | -1,80 % | KRW 800,00 | KRW 800,00 | KRW 753,00 | 108,55K |
| 2026-07-03 | KRW 777,00 | +0,26 % | KRW 800,00 | KRW 802,00 | KRW 747,00 | 111,08K |
| 2026-07-02 | KRW 775,00 | +4,03 % | KRW 746,00 | KRW 781,00 | KRW 702,00 | 106,96K |
| 2026-07-01 | KRW 745,00 | -3,25 % | KRW 763,00 | KRW 774,00 | KRW 728,00 | 100,39K |
| 2026-06-30 | KRW 770,00 | +0,26 % | KRW 767,00 | KRW 826,00 | KRW 750,00 | 80,50K |
| 2026-06-29 | KRW 768,00 | +9,71 % | KRW 700,00 | KRW 779,00 | KRW 693,00 | 162,41K |
| 2026-06-26 | KRW 700,00 | -3,58 % | KRW 840,00 | KRW 840,00 | KRW 692,00 | 227,40K |
| 2026-06-25 | KRW 726,00 | +1,26 % | KRW 725,00 | KRW 899,00 | KRW 716,00 | 544,77K |
| 2026-06-24 | KRW 717,00 | -4,40 % | KRW 750,00 | KRW 780,00 | KRW 698,00 | 222,47K |
| 2026-06-23 | KRW 750,00 | -6,72 % | KRW 804,00 | KRW 816,00 | KRW 732,00 | 400,84K |
| 2026-06-22 | KRW 804,00 | -7,59 % | KRW 870,00 | KRW 874,00 | KRW 783,00 | 212,70K |
| 2026-06-19 | KRW 870,00 | -5,74 % | KRW 950,00 | KRW 950,00 | KRW 813,00 | 261,26K |
| 2026-06-18 | KRW 923,00 | -1,60 % | KRW 960,00 | KRW 960,00 | KRW 895,00 | 72,81K |
| 2026-06-17 | KRW 938,00 | -5,82 % | KRW 988,00 | KRW 988,00 | KRW 900,00 | 171,35K |
| 2026-06-16 | KRW 996,00 | -0,40 % | KRW 1.005,00 | KRW 1.005,00 | KRW 951,00 | 55,43K |
| 2026-06-15 | KRW 1.000,00 | +1,83 % | KRW 982,00 | KRW 1.039,00 | KRW 942,00 | 128,71K |
| 2026-06-12 | KRW 982,00 | +0,20 % | KRW 980,00 | KRW 1.000,00 | KRW 955,00 | 52,97K |
| 2026-06-11 | KRW 980,00 | -1,41 % | KRW 1.004,00 | KRW 1.004,00 | KRW 950,00 | 40,93K |
| 2026-06-10 | KRW 994,00 | +1,43 % | KRW 980,00 | KRW 1.005,00 | KRW 938,00 | 505 |
| 2026-06-09 | KRW 980,00 | +3,16 % | KRW 950,00 | KRW 987,00 | KRW 940,00 | 64,51K |
| 2026-06-08 | KRW 950,00 | -5,00 % | KRW 948,00 | KRW 1.000,00 | KRW 901,00 | 99,31K |
| 2026-06-05 | KRW 1.000,00 | -0,40 % | KRW 1.004,00 | KRW 1.045,00 | KRW 962,00 | 155,84K |
| 2026-06-04 | KRW 1.004,00 | +0,40 % | KRW 1.011,00 | KRW 1.051,00 | KRW 1.001,00 | 175,02K |
| 2026-06-02 | KRW 1.000,00 | -1,19 % | KRW 1.011,00 | KRW 1.150,00 | KRW 981,00 | 581,14K |
| 2026-06-01 | KRW 1.012,00 | +0,90 % | KRW 1.048,00 | KRW 1.280,00 | KRW 960,00 | 1,51M |
| 2026-05-29 | KRW 1.003,00 | -14,64 % | KRW 1.290,00 | KRW 1.400,00 | KRW 981,00 | 1,66M |
| 2026-05-28 | KRW 1.175,00 | +29,98 % | KRW 907,00 | KRW 1.175,00 | KRW 900,00 | 2,79M |
| 2026-05-27 | KRW 904,00 | -16,53 % | KRW 1.067,00 | KRW 1.067,00 | KRW 893,00 | 784,57K |
| 2026-05-26 | KRW 1.083,00 | -17,71 % | KRW 1.303,00 | KRW 1.315,00 | KRW 1.043,00 | 1,55M |
| 2026-05-22 | KRW 1.316,00 | -6,93 % | KRW 1.415,00 | KRW 1.450,00 | KRW 1.274,00 | 424,61K |