MEDIPOST Co., Ltd. 078160
KRX · Südkorea · Transport
KRW 9.350,00+350,00 (+3,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.350,00 | +3,89 % | KRW 9.000,00 | KRW 9.400,00 | KRW 8.950,00 | 46,02K |
| 2026-09-30 | KRW 9.000,00 | -0,55 % | KRW 9.130,00 | KRW 9.150,00 | KRW 8.930,00 | 20,75K |
| 2026-09-29 | KRW 9.050,00 | -1,20 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.850,00 | 36,36K |
| 2026-09-28 | KRW 9.160,00 | +2,12 % | KRW 9.180,00 | KRW 9.400,00 |
| KRW 9.080,00 |
| 37,94K |
| 2026-09-23 | KRW 8.970,00 | 0,00 % | KRW 8.950,00 | KRW 9.200,00 | KRW 8.910,00 | 31,99K |
| 2026-09-22 | KRW 8.970,00 | -0,22 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.840,00 | 58,54K |
| 2026-09-21 | KRW 8.990,00 | +1,35 % | KRW 8.870,00 | KRW 9.030,00 | KRW 8.800,00 | 39,70K |
| 2026-09-18 | KRW 8.870,00 | -0,89 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.750,00 | 26,92K |
| 2026-09-17 | KRW 8.950,00 | +3,23 % | KRW 8.730,00 | KRW 9.020,00 | KRW 8.670,00 | 29,41K |
| 2026-09-16 | KRW 8.670,00 | -0,34 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.400,00 | 31,31K |
| 2026-09-15 | KRW 8.700,00 | 0,00 % | KRW 8.820,00 | KRW 8.980,00 | KRW 8.660,00 | 49,37K |
| 2026-09-14 | KRW 8.700,00 | -0,46 % | KRW 8.770,00 | KRW 8.900,00 | KRW 8.570,00 | 44,70K |
| 2026-09-11 | KRW 8.740,00 | -1,91 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.610,00 | 21,95K |
| 2026-09-10 | KRW 8.910,00 | +0,11 % | KRW 8.900,00 | KRW 8.910,00 | KRW 8.740,00 | 36,26K |
| 2026-09-09 | KRW 8.900,00 | +0,56 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.780,00 | 22,89K |
| 2026-09-08 | KRW 8.850,00 | -2,21 % | KRW 9.150,00 | KRW 9.170,00 | KRW 8.850,00 | 26,57K |
| 2026-09-07 | KRW 9.050,00 | +1,46 % | KRW 8.980,00 | KRW 9.150,00 | KRW 8.830,00 | 38,70K |
| 2026-09-04 | KRW 8.920,00 | +2,65 % | KRW 8.720,00 | KRW 8.950,00 | KRW 8.700,00 | 39,20K |
| 2026-09-03 | KRW 8.690,00 | -0,23 % | KRW 8.710,00 | KRW 8.810,00 | KRW 8.500,00 | 31,66K |
| 2026-09-02 | KRW 8.710,00 | -0,91 % | KRW 8.650,00 | KRW 9.190,00 | KRW 8.540,00 | 58,56K |
| 2026-09-01 | KRW 8.790,00 | -1,79 % | KRW 8.950,00 | KRW 9.000,00 | KRW 8.580,00 | 30,71K |
| 2026-08-31 | KRW 8.950,00 | -0,33 % | KRW 8.850,00 | KRW 8.990,00 | KRW 8.570,00 | 30,32K |
| 2026-08-28 | KRW 8.980,00 | +2,75 % | KRW 8.810,00 | KRW 9.000,00 | KRW 8.600,00 | 36,87K |
| 2026-08-27 | KRW 8.740,00 | -1,35 % | KRW 8.850,00 | KRW 8.980,00 | KRW 8.600,00 | 49,07K |
| 2026-08-26 | KRW 8.860,00 | +2,19 % | KRW 8.840,00 | KRW 8.880,00 | KRW 8.520,00 | 29,50K |
| 2026-08-25 | KRW 8.670,00 | -1,48 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.160,00 | 92,09K |
| 2026-08-24 | KRW 8.800,00 | +1,97 % | KRW 8.850,00 | KRW 8.890,00 | KRW 8.610,00 | 50,00K |
| 2026-08-21 | KRW 8.630,00 | -9,54 % | KRW 9.600,00 | KRW 9.600,00 | KRW 8.630,00 | 118,30K |
| 2026-08-20 | KRW 9.540,00 | -0,63 % | KRW 9.940,00 | KRW 10.160,00 | KRW 9.440,00 | 84,55K |
| 2026-08-19 | KRW 9.600,00 | -4,00 % | KRW 9.910,00 | KRW 9.950,00 | KRW 9.520,00 | 66,04K |
| 2026-08-18 | KRW 10.000,00 | -3,85 % | KRW 10.510,00 | KRW 10.510,00 | KRW 9.920,00 | 57,87K |
| 2026-08-14 | KRW 10.400,00 | +3,28 % | KRW 10.080,00 | KRW 10.480,00 | KRW 9.920,00 | 66,20K |
| 2026-08-13 | KRW 10.070,00 | -2,61 % | KRW 10.300,00 | KRW 10.380,00 | KRW 9.990,00 | 51,95K |
| 2026-08-12 | KRW 10.340,00 | -0,58 % | KRW 10.290,00 | KRW 10.460,00 | KRW 9.950,00 | 68,54K |
| 2026-08-11 | KRW 10.400,00 | +0,97 % | KRW 10.370,00 | KRW 10.600,00 | KRW 10.080,00 | 56,33K |
| 2026-08-10 | KRW 10.300,00 | +4,57 % | KRW 9.900,00 | KRW 10.460,00 | KRW 9.900,00 | 115,97K |
| 2026-08-07 | KRW 9.850,00 | -0,51 % | KRW 9.710,00 | KRW 10.010,00 | KRW 9.600,00 | 56,89K |
| 2026-08-06 | KRW 9.900,00 | +1,96 % | KRW 9.720,00 | KRW 10.120,00 | KRW 9.500,00 | 125,32K |
| 2026-08-05 | KRW 9.710,00 | -1,52 % | KRW 9.870,00 | KRW 10.140,00 | KRW 9.650,00 | 93,29K |
| 2026-08-04 | KRW 9.860,00 | +17,52 % | KRW 8.690,00 | KRW 9.860,00 | KRW 8.560,00 | 216,80K |
| 2026-08-03 | KRW 8.390,00 | +0,60 % | KRW 8.280,00 | KRW 8.830,00 | KRW 8.110,00 | 59,13K |
| 2026-07-31 | KRW 8.340,00 | +9,88 % | KRW 7.810,00 | KRW 8.350,00 | KRW 7.810,00 | 64,08K |
| 2026-07-30 | KRW 7.590,00 | +0,93 % | KRW 7.250,00 | KRW 7.810,00 | KRW 7.250,00 | 53,90K |
| 2026-07-29 | KRW 7.520,00 | -6,82 % | KRW 7.850,00 | KRW 8.220,00 | KRW 7.300,00 | 122,72K |
| 2026-07-28 | KRW 8.070,00 | -3,93 % | KRW 8.330,00 | KRW 8.380,00 | KRW 7.850,00 | 68,76K |
| 2026-07-27 | KRW 8.400,00 | +3,96 % | KRW 8.350,00 | KRW 8.470,00 | KRW 8.030,00 | 80,16K |
| 2026-07-24 | KRW 8.080,00 | -5,39 % | KRW 8.450,00 | KRW 8.540,00 | KRW 8.060,00 | 50,37K |
| 2026-07-23 | KRW 8.540,00 | +6,35 % | KRW 8.200,00 | KRW 8.550,00 | KRW 8.190,00 | 50,86K |
| 2026-07-22 | KRW 8.030,00 | -0,37 % | KRW 8.390,00 | KRW 8.460,00 | KRW 8.000,00 | 71,49K |
| 2026-07-21 | KRW 8.060,00 | -1,10 % | KRW 8.100,00 | KRW 8.470,00 | KRW 7.960,00 | 80,47K |
| 2026-07-20 | KRW 8.150,00 | -6,96 % | KRW 8.720,00 | KRW 8.720,00 | KRW 8.010,00 | 43,63K |
| 2026-07-16 | KRW 8.760,00 | -3,42 % | KRW 8.750,00 | KRW 9.890,00 | KRW 8.600,00 | 60,64K |
| 2026-07-15 | KRW 9.070,00 | +8,36 % | KRW 8.600,00 | KRW 9.150,00 | KRW 8.560,00 | 89,94K |
| 2026-07-14 | KRW 8.370,00 | -0,95 % | KRW 8.490,00 | KRW 8.500,00 | KRW 8.030,00 | 93,26K |
| 2026-07-13 | KRW 8.450,00 | -8,55 % | KRW 8.980,00 | KRW 9.380,00 | KRW 8.360,00 | 87,03K |
| 2026-07-10 | KRW 9.240,00 | +8,96 % | KRW 8.260,00 | KRW 9.270,00 | KRW 8.260,00 | 95,18K |
| 2026-07-09 | KRW 8.480,00 | -2,08 % | KRW 8.390,00 | KRW 8.830,00 | KRW 8.180,00 | 102,48K |
| 2026-07-08 | KRW 8.660,00 | -3,88 % | KRW 10.000,00 | KRW 10.010,00 | KRW 8.530,00 | 285,49K |
| 2026-07-07 | KRW 9.010,00 | -1,64 % | KRW 9.160,00 | KRW 9.680,00 | KRW 8.750,00 | 57,72K |
| 2026-07-06 | KRW 9.160,00 | +0,11 % | KRW 9.150,00 | KRW 9.280,00 | KRW 8.860,00 | 40,47K |
| 2026-07-03 | KRW 9.150,00 | +5,05 % | KRW 8.820,00 | KRW 9.180,00 | KRW 8.410,00 | 59,51K |
| 2026-07-02 | KRW 8.710,00 | -6,65 % | KRW 9.200,00 | KRW 9.270,00 | KRW 8.700,00 | 59,74K |
| 2026-07-01 | KRW 9.330,00 | +4,36 % | KRW 9.210,00 | KRW 9.550,00 | KRW 8.720,00 | 83,13K |
| 2026-06-30 | KRW 8.940,00 | -5,60 % | KRW 9.550,00 | KRW 9.550,00 | KRW 8.930,00 | 50,09K |
| 2026-06-29 | KRW 9.470,00 | +17,49 % | KRW 8.000,00 | KRW 9.690,00 | KRW 8.000,00 | 193,15K |
| 2026-06-26 | KRW 8.060,00 | -7,36 % | KRW 8.710,00 | KRW 10.500,00 | KRW 8.010,00 | 139,92K |
| 2026-06-25 | KRW 8.700,00 | -2,68 % | KRW 9.000,00 | KRW 9.160,00 | KRW 8.510,00 | 92,24K |
| 2026-06-24 | KRW 8.940,00 | +1,59 % | KRW 8.700,00 | KRW 9.130,00 | KRW 8.560,00 | 90,31K |
| 2026-06-23 | KRW 8.800,00 | -4,03 % | KRW 9.250,00 | KRW 9.270,00 | KRW 8.760,00 | 145,08K |
| 2026-06-22 | KRW 9.170,00 | -3,68 % | KRW 9.600,00 | KRW 9.610,00 | KRW 8.890,00 | 125,34K |
| 2026-06-19 | KRW 9.520,00 | -6,21 % | KRW 10.090,00 | KRW 10.100,00 | KRW 9.290,00 | 147,60K |
| 2026-06-18 | KRW 10.150,00 | -4,61 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.050,00 | 77,96K |
| 2026-06-17 | KRW 10.640,00 | -0,47 % | KRW 10.800,00 | KRW 10.890,00 | KRW 10.260,00 | 125,53K |
| 2026-06-16 | KRW 10.690,00 | +0,19 % | KRW 10.920,00 | KRW 11.050,00 | KRW 10.500,00 | 77,32K |
| 2026-06-15 | KRW 10.670,00 | +4,51 % | KRW 10.300,00 | KRW 10.790,00 | KRW 10.300,00 | 102,43K |
| 2026-06-12 | KRW 10.210,00 | -2,30 % | KRW 10.600,00 | KRW 11.280,00 | KRW 10.080,00 | 177,85K |
| 2026-06-11 | KRW 10.450,00 | +11,29 % | KRW 9.300,00 | KRW 10.540,00 | KRW 8.840,00 | 236,03K |
| 2026-06-10 | KRW 9.390,00 | -4,67 % | KRW 9.640,00 | KRW 9.860,00 | KRW 9.100,00 | 10 |
| 2026-06-09 | KRW 9.850,00 | 0,00 % | KRW 9.720,00 | KRW 10.270,00 | KRW 9.700,00 | 165,33K |
| 2026-06-08 | KRW 9.850,00 | -7,60 % | KRW 9.840,00 | KRW 10.060,00 | KRW 9.640,00 | 170,07K |
| 2026-06-05 | KRW 10.660,00 | -7,30 % | KRW 11.300,00 | KRW 11.330,00 | KRW 10.660,00 | 148,15K |
| 2026-06-04 | KRW 11.500,00 | +1,23 % | KRW 12.250,00 | KRW 12.260,00 | KRW 11.110,00 | 222,86K |
| 2026-06-02 | KRW 11.360,00 | -2,41 % | KRW 11.380,00 | KRW 11.750,00 | KRW 11.100,00 | 179,24K |
| 2026-06-01 | KRW 11.640,00 | -5,52 % | KRW 11.990,00 | KRW 12.550,00 | KRW 11.450,00 | 287,95K |
| 2026-05-29 | KRW 12.320,00 | -5,23 % | KRW 13.160,00 | KRW 13.220,00 | KRW 12.140,00 | 207,67K |
| 2026-05-28 | KRW 13.000,00 | -3,99 % | KRW 13.450,00 | KRW 13.540,00 | KRW 12.680,00 | 223,14K |
| 2026-05-27 | KRW 13.540,00 | +2,97 % | KRW 13.100,00 | KRW 14.040,00 | KRW 12.530,00 | 374,19K |
| 2026-05-26 | KRW 13.150,00 | -2,23 % | KRW 14.040,00 | KRW 14.210,00 | KRW 13.080,00 | 250,74K |
| 2026-05-22 | KRW 13.450,00 | +2,44 % | KRW 13.110,00 | KRW 14.300,00 | KRW 13.100,00 | 533,00K |
| 2026-05-21 | KRW 13.130,00 | -6,15 % | KRW 14.490,00 | KRW 14.560,00 | KRW 13.030,00 | 583,89K |