MegaStudy Co., Ltd. 072870
KRX · Südkorea · Verbraucherdienstleistungen
KRW 13.110,00-120,00 (-0,91 %)
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 13.110,00 | -0,91 % | KRW 13.380,00 | KRW 13.380,00 | KRW 13.110,00 | 10,92K |
| 2026-10-01 | KRW 13.230,00 | -0,30 % | KRW 13.270,00 | KRW 13.360,00 | KRW 13.120,00 | 10,83K |
| 2026-09-30 | KRW 13.270,00 | -0,75 % | KRW 13.370,00 | KRW 13.370,00 | KRW 13.210,00 | 7,77K |
| 2026-09-29 | KRW 13.370,00 | +0,68 % | KRW 13.250,00 | KRW 13.390,00 | KRW 13.220,00 | 14,41K |
| 2026-09-28 | KRW 13.280,00 | +0,84 % | KRW 13.230,00 | KRW 13.450,00 | KRW 13.100,00 | 17,99K |
| 2026-09-23 | KRW 13.170,00 | -0,15 % | KRW 13.290,00 | KRW 13.290,00 | KRW 13.150,00 | 17,36K |
| 2026-09-22 | KRW 13.190,00 | +0,69 % | KRW 13.200,00 | KRW 13.270,00 | KRW 13.090,00 | 18,99K |
| 2026-09-21 | KRW 13.100,00 | -0,68 % | KRW 13.290,00 | KRW 13.290,00 | KRW 13.000,00 | 22,92K |
| 2026-09-18 | KRW 13.190,00 | +0,92 % | KRW 13.190,00 | KRW 13.290,00 | KRW 13.060,00 | 15,89K |
| 2026-09-17 | KRW 13.070,00 | -0,31 % | KRW 13.010,00 | KRW 13.210,00 | KRW 13.010,00 | 17,93K |
| 2026-09-16 | KRW 13.110,00 | +0,54 % | KRW 13.180,00 | KRW 13.220,00 | KRW 13.010,00 | 12,70K |
| 2026-09-15 | KRW 13.040,00 | +0,31 % | KRW 13.190,00 | KRW 13.220,00 | KRW 12.970,00 | 30,64K |
| 2026-09-14 | KRW 13.000,00 | -0,46 % | KRW 13.200,00 | KRW 13.200,00 | KRW 12.940,00 | 16,50K |
| 2026-09-11 | KRW 13.060,00 | 0,00 % | KRW 13.190,00 | KRW 13.250,00 | KRW 13.000,00 | 11,75K |
| 2026-09-10 | KRW 13.060,00 | -0,84 % | KRW 13.220,00 | KRW 13.250,00 | KRW 13.000,00 | 11,53K |
| 2026-09-09 | KRW 13.170,00 | +0,46 % | KRW 13.280,00 | KRW 13.280,00 | KRW 13.100,00 | 7,78K |
| 2026-09-08 | KRW 13.110,00 | -0,61 % | KRW 13.300,00 | KRW 13.300,00 | KRW 13.010,00 | 15,01K |
| 2026-09-07 | KRW 13.190,00 | -1,71 % | KRW 13.430,00 | KRW 13.450,00 | KRW 13.150,00 | 17,44K |
| 2026-09-04 | KRW 13.420,00 | +0,15 % | KRW 13.440,00 | KRW 13.440,00 | KRW 13.290,00 | 8,82K |
| 2026-09-03 | KRW 13.400,00 | -0,22 % | KRW 13.430,00 | KRW 13.460,00 | KRW 13.250,00 | 12,48K |
| 2026-09-02 | KRW 13.430,00 | -1,25 % | KRW 13.590,00 | KRW 13.590,00 | KRW 13.330,00 | 11,03K |
| 2026-09-01 | KRW 13.600,00 | +0,44 % | KRW 13.550,00 | KRW 13.600,00 | KRW 13.380,00 | 16,96K |
| 2026-08-31 | KRW 13.540,00 | -1,02 % | KRW 13.680,00 | KRW 13.680,00 | KRW 13.260,00 | 34,97K |
| 2026-08-28 | KRW 13.680,00 | +2,63 % | KRW 13.340,00 | KRW 13.700,00 | KRW 13.330,00 | 24,11K |
| 2026-08-27 | KRW 13.330,00 | -1,33 % | KRW 13.510,00 | KRW 13.580,00 | KRW 13.330,00 | 23,75K |
| 2026-08-26 | KRW 13.510,00 | +1,50 % | KRW 13.310,00 | KRW 13.520,00 | KRW 13.310,00 | 26,79K |
| 2026-08-25 | KRW 13.310,00 | +1,06 % | KRW 13.190,00 | KRW 13.340,00 | KRW 13.120,00 | 24,31K |
| 2026-08-24 | KRW 13.170,00 | +0,69 % | KRW 13.110,00 | KRW 13.200,00 | KRW 12.950,00 | 13,23K |
| 2026-08-21 | KRW 13.080,00 | -0,53 % | KRW 13.150,00 | KRW 13.150,00 | KRW 12.930,00 | 18,06K |
| 2026-08-20 | KRW 13.150,00 | -0,15 % | KRW 13.140,00 | KRW 13.150,00 | KRW 12.950,00 | 28,26K |
| 2026-08-19 | KRW 13.170,00 | -0,90 % | KRW 13.250,00 | KRW 13.250,00 | KRW 12.960,00 | 12,91K |
| 2026-08-18 | KRW 13.290,00 | -0,30 % | KRW 13.330,00 | KRW 13.390,00 | KRW 12.900,00 | 44,50K |
| 2026-08-14 | KRW 13.330,00 | +1,99 % | KRW 13.000,00 | KRW 13.330,00 | KRW 12.950,00 | 25,16K |
| 2026-08-13 | KRW 13.070,00 | -0,08 % | KRW 13.100,00 | KRW 13.110,00 | KRW 12.980,00 | 13,91K |
| 2026-08-12 | KRW 13.080,00 | -0,08 % | KRW 13.090,00 | KRW 13.100,00 | KRW 12.920,00 | 15,40K |
| 2026-08-11 | KRW 13.090,00 | +0,23 % | KRW 13.060,00 | KRW 13.110,00 | KRW 13.030,00 | 13,39K |
| 2026-08-10 | KRW 13.060,00 | -1,28 % | KRW 13.230,00 | KRW 13.300,00 | KRW 12.920,00 | 22,35K |
| 2026-08-07 | KRW 13.230,00 | +0,23 % | KRW 13.200,00 | KRW 13.340,00 | KRW 13.190,00 | 20,16K |
| 2026-08-06 | KRW 13.200,00 | +0,99 % | KRW 13.180,00 | KRW 13.300,00 | KRW 13.020,00 | 19,68K |
| 2026-08-05 | KRW 13.070,00 | +1,16 % | KRW 12.920,00 | KRW 13.160,00 | KRW 12.920,00 | 17,20K |
| 2026-08-04 | KRW 12.920,00 | +0,47 % | KRW 12.810,00 | KRW 12.990,00 | KRW 12.700,00 | 19,19K |
| 2026-08-03 | KRW 12.860,00 | -0,69 % | KRW 12.950,00 | KRW 12.950,00 | KRW 12.690,00 | 17,96K |
| 2026-07-31 | KRW 12.950,00 | +1,17 % | KRW 12.890,00 | KRW 12.950,00 | KRW 12.770,00 | 11,65K |
| 2026-07-30 | KRW 12.800,00 | -0,70 % | KRW 12.890,00 | KRW 12.930,00 | KRW 12.630,00 | 27,33K |
| 2026-07-29 | KRW 12.890,00 | 0,00 % | KRW 12.890,00 | KRW 12.950,00 | KRW 12.420,00 | 39,15K |
| 2026-07-28 | KRW 12.890,00 | -1,00 % | KRW 13.030,00 | KRW 13.070,00 | KRW 12.600,00 | 25,74K |
| 2026-07-27 | KRW 13.020,00 | +1,17 % | KRW 12.870,00 | KRW 13.120,00 | KRW 12.870,00 | 29,18K |
| 2026-07-24 | KRW 12.870,00 | -0,69 % | KRW 12.960,00 | KRW 13.100,00 | KRW 12.840,00 | 23,96K |
| 2026-07-23 | KRW 12.960,00 | +2,45 % | KRW 12.860,00 | KRW 12.960,00 | KRW 12.760,00 | 11,29K |
| 2026-07-22 | KRW 12.650,00 | -1,94 % | KRW 12.910,00 | KRW 13.100,00 | KRW 12.650,00 | 20,48K |
| 2026-07-21 | KRW 12.900,00 | +1,49 % | KRW 12.850,00 | KRW 12.900,00 | KRW 12.600,00 | 14,72K |
| 2026-07-20 | KRW 12.710,00 | -2,75 % | KRW 13.070,00 | KRW 13.070,00 | KRW 12.570,00 | 32,03K |
| 2026-07-16 | KRW 13.070,00 | -0,23 % | KRW 12.990,00 | KRW 13.090,00 | KRW 12.900,00 | 13,02K |
| 2026-07-15 | KRW 13.100,00 | +0,23 % | KRW 13.060,00 | KRW 13.160,00 | KRW 12.950,00 | 20,54K |
| 2026-07-14 | KRW 13.070,00 | -0,23 % | KRW 13.100,00 | KRW 13.250,00 | KRW 12.910,00 | 53,37K |
| 2026-07-13 | KRW 13.100,00 | -0,30 % | KRW 13.140,00 | KRW 13.260,00 | KRW 12.900,00 | 23,59K |
| 2026-07-10 | KRW 13.140,00 | -1,35 % | KRW 13.400,00 | KRW 13.640,00 | KRW 13.080,00 | 53,65K |
| 2026-07-09 | KRW 13.320,00 | +0,15 % | KRW 13.290,00 | KRW 13.330,00 | KRW 13.100,00 | 26,63K |
| 2026-07-08 | KRW 13.300,00 | -1,04 % | KRW 13.440,00 | KRW 13.500,00 | KRW 13.170,00 | 40,34K |
| 2026-07-07 | KRW 13.440,00 | +1,05 % | KRW 13.300,00 | KRW 13.600,00 | KRW 13.200,00 | 32,36K |
| 2026-07-06 | KRW 13.300,00 | +0,15 % | KRW 13.280,00 | KRW 13.680,00 | KRW 13.240,00 | 25,82K |
| 2026-07-03 | KRW 13.280,00 | +0,68 % | KRW 13.190,00 | KRW 13.350,00 | KRW 13.000,00 | 16,09K |
| 2026-07-02 | KRW 13.190,00 | -0,53 % | KRW 13.260,00 | KRW 13.450,00 | KRW 13.130,00 | 20,26K |
| 2026-07-01 | KRW 13.260,00 | -0,30 % | KRW 13.350,00 | KRW 13.350,00 | KRW 12.900,00 | 20,46K |
| 2026-06-30 | KRW 13.300,00 | +5,56 % | KRW 12.720,00 | KRW 13.470,00 | KRW 12.680,00 | 106,33K |
| 2026-06-29 | KRW 12.600,00 | +1,20 % | KRW 12.450,00 | KRW 12.850,00 | KRW 12.450,00 | 30,44K |
| 2026-06-26 | KRW 12.450,00 | -0,72 % | KRW 12.540,00 | KRW 12.640,00 | KRW 12.350,00 | 31,42K |
| 2026-06-25 | KRW 12.540,00 | +0,40 % | KRW 12.630,00 | KRW 12.700,00 | KRW 12.470,00 | 18,17K |
| 2026-06-24 | KRW 12.490,00 | -1,96 % | KRW 12.740,00 | KRW 12.760,00 | KRW 12.450,00 | 30,01K |
| 2026-06-23 | KRW 12.740,00 | -1,62 % | KRW 12.950,00 | KRW 13.030,00 | KRW 12.670,00 | 40,35K |
| 2026-06-22 | KRW 12.950,00 | -0,69 % | KRW 13.000,00 | KRW 13.030,00 | KRW 12.900,00 | 9,96K |
| 2026-06-19 | KRW 13.040,00 | -1,06 % | KRW 13.080,00 | KRW 13.170,00 | KRW 12.850,00 | 30,87K |
| 2026-06-18 | KRW 13.180,00 | -0,60 % | KRW 13.260,00 | KRW 13.270,00 | KRW 13.050,00 | 11,55K |
| 2026-06-17 | KRW 13.260,00 | +0,30 % | KRW 13.220,00 | KRW 13.500,00 | KRW 13.000,00 | 34,27K |
| 2026-06-16 | KRW 13.220,00 | +0,15 % | KRW 13.200,00 | KRW 13.305,00 | KRW 13.070,00 | 28,04K |
| 2026-06-15 | KRW 13.200,00 | +0,46 % | KRW 13.140,00 | KRW 13.500,00 | KRW 12.960,00 | 54,92K |
| 2026-06-12 | KRW 13.140,00 | +2,18 % | KRW 12.850,00 | KRW 13.280,00 | KRW 12.850,00 | 30,51K |
| 2026-06-11 | KRW 12.860,00 | -0,23 % | KRW 12.870,00 | KRW 13.020,00 | KRW 12.610,00 | 15,87K |
| 2026-06-10 | KRW 12.890,00 | -0,85 % | KRW 13.000,00 | KRW 13.030,00 | KRW 12.700,00 | 18,64K |
| 2026-06-09 | KRW 13.000,00 | +4,92 % | KRW 12.390,00 | KRW 13.220,00 | KRW 12.390,00 | 63,43K |
| 2026-06-08 | KRW 12.390,00 | -1,51 % | KRW 12.500,00 | KRW 12.580,00 | KRW 12.150,00 | 37,94K |
| 2026-06-05 | KRW 12.580,00 | +0,16 % | KRW 12.560,00 | KRW 12.620,00 | KRW 12.450,00 | 17,56K |
| 2026-06-04 | KRW 12.560,00 | +0,24 % | KRW 12.530,00 | KRW 12.800,00 | KRW 12.410,00 | 22,06K |
| 2026-06-02 | KRW 12.530,00 | +1,79 % | KRW 12.310,00 | KRW 12.590,00 | KRW 12.110,00 | 45,30K |
| 2026-06-01 | KRW 12.310,00 | -1,05 % | KRW 12.450,00 | KRW 12.540,00 | KRW 12.190,00 | 45,84K |
| 2026-05-29 | KRW 12.440,00 | -2,43 % | KRW 12.750,00 | KRW 12.830,00 | KRW 12.400,00 | 38,49K |
| 2026-05-28 | KRW 12.750,00 | -0,55 % | KRW 12.830,00 | KRW 12.850,00 | KRW 12.450,00 | 42,26K |
| 2026-05-27 | KRW 12.820,00 | -0,31 % | KRW 12.920,00 | KRW 12.920,00 | KRW 12.730,00 | 25,71K |
| 2026-05-26 | KRW 12.860,00 | -1,61 % | KRW 13.070,00 | KRW 13.240,00 | KRW 12.780,00 | 35,07K |
| 2026-05-22 | KRW 13.070,00 | +1,71 % | KRW 12.800,00 | KRW 13.080,00 | KRW 12.800,00 | 10,11K |