Modetour Network Inc. 080160
KRX · Südkorea · Verbraucherdienstleistungen
KRW 8.160,00-150,00 (-1,81 %)
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 8.160,00 | -1,81 % | KRW 8.250,00 | KRW 8.400,00 | KRW 8.150,00 | 44,86K |
| 2026-10-01 | KRW 8.310,00 | +1,22 % | KRW 8.230,00 | KRW 8.400,00 | KRW 8.160,00 | 21,17K |
| 2026-09-30 | KRW 8.210,00 | -1,08 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.210,00 | 41,46K |
| 2026-09-29 | KRW 8.300,00 | -1,31 % | KRW 8.310,00 | KRW 8.470,00 | KRW 8.250,00 | 39,26K |
| 2026-09-28 | KRW 8.410,00 | +1,20 % | KRW 8.300,00 | KRW 8.570,00 | KRW 8.260,00 | 44,69K |
| 2026-09-23 | KRW 8.310,00 | -0,84 % | KRW 8.380,00 | KRW 8.480,00 | KRW 8.250,00 | 52,70K |
| 2026-09-22 | KRW 8.380,00 | -3,79 % | KRW 8.630,00 | KRW 8.690,00 | KRW 8.250,00 | 129,85K |
| 2026-09-21 | KRW 8.710,00 | -2,35 % | KRW 8.920,00 | KRW 8.980,00 | KRW 8.650,00 | 52,91K |
| 2026-09-18 | KRW 8.920,00 | -6,79 % | KRW 9.570,00 | KRW 9.590,00 | KRW 8.920,00 | 504,70K |
| 2026-09-17 | KRW 9.570,00 | -0,42 % | KRW 9.500,00 | KRW 9.680,00 | KRW 9.450,00 | 35,02K |
| 2026-09-16 | KRW 9.610,00 | -1,23 % | KRW 9.650,00 | KRW 9.820,00 | KRW 9.440,00 | 65,72K |
| 2026-09-15 | KRW 9.730,00 | -1,42 % | KRW 9.870,00 | KRW 10.130,00 | KRW 9.720,00 | 99,60K |
| 2026-09-14 | KRW 9.870,00 | +4,11 % | KRW 9.490,00 | KRW 11.180,00 | KRW 9.320,00 | 1,05M |
| 2026-09-11 | KRW 9.480,00 | +0,74 % | KRW 9.470,00 | KRW 9.660,00 | KRW 9.320,00 | 50,26K |
| 2026-09-10 | KRW 9.410,00 | +1,18 % | KRW 9.270,00 | KRW 9.490,00 | KRW 9.260,00 | 35,65K |
| 2026-09-09 | KRW 9.300,00 | +1,42 % | KRW 9.200,00 | KRW 9.400,00 | KRW 9.100,00 | 33,45K |
| 2026-09-08 | KRW 9.170,00 | +0,44 % | KRW 9.140,00 | KRW 9.370,00 | KRW 9.130,00 | 37,04K |
| 2026-09-07 | KRW 9.130,00 | +1,78 % | KRW 9.010,00 | KRW 9.310,00 | KRW 8.970,00 | 31,59K |
| 2026-09-04 | KRW 8.970,00 | +1,24 % | KRW 8.870,00 | KRW 9.150,00 | KRW 8.860,00 | 25,15K |
| 2026-09-03 | KRW 8.860,00 | -1,45 % | KRW 8.920,00 | KRW 9.100,00 | KRW 8.860,00 | 22,56K |
| 2026-09-02 | KRW 8.990,00 | -0,66 % | KRW 9.050,00 | KRW 9.200,00 | KRW 8.850,00 | 44,58K |
| 2026-09-01 | KRW 9.050,00 | +1,46 % | KRW 8.990,00 | KRW 9.170,00 | KRW 8.880,00 | 27,13K |
| 2026-08-31 | KRW 8.920,00 | -2,51 % | KRW 9.080,00 | KRW 9.080,00 | KRW 8.920,00 | 16,03K |
| 2026-08-28 | KRW 9.150,00 | +1,22 % | KRW 9.040,00 | KRW 9.180,00 | KRW 8.920,00 | 24,51K |
| 2026-08-27 | KRW 9.040,00 | -2,16 % | KRW 9.240,00 | KRW 9.280,00 | KRW 9.030,00 | 30,78K |
| 2026-08-26 | KRW 9.240,00 | +0,87 % | KRW 9.160,00 | KRW 9.270,00 | KRW 9.100,00 | 36,82K |
| 2026-08-25 | KRW 9.160,00 | +1,89 % | KRW 8.990,00 | KRW 9.170,00 | KRW 8.850,00 | 28,83K |
| 2026-08-24 | KRW 8.990,00 | +2,98 % | KRW 8.750,00 | KRW 9.100,00 | KRW 8.730,00 | 24,54K |
| 2026-08-21 | KRW 8.730,00 | -0,57 % | KRW 8.810,00 | KRW 8.880,00 | KRW 8.570,00 | 38,11K |
| 2026-08-20 | KRW 8.780,00 | +0,69 % | KRW 8.810,00 | KRW 8.960,00 | KRW 8.720,00 | 33,36K |
| 2026-08-19 | KRW 8.720,00 | -1,13 % | KRW 8.740,00 | KRW 9.590,00 | KRW 8.610,00 | 201,89K |
| 2026-08-18 | KRW 8.820,00 | -4,13 % | KRW 9.200,00 | KRW 9.310,00 | KRW 8.770,00 | 52,75K |
| 2026-08-14 | KRW 9.200,00 | +0,99 % | KRW 9.100,00 | KRW 9.300,00 | KRW 8.950,00 | 26,89K |
| 2026-08-13 | KRW 9.110,00 | -0,87 % | KRW 9.140,00 | KRW 9.300,00 | KRW 9.050,00 | 30,37K |
| 2026-08-12 | KRW 9.190,00 | +0,33 % | KRW 9.210,00 | KRW 9.220,00 | KRW 9.060,00 | 28,86K |
| 2026-08-11 | KRW 9.160,00 | 0,00 % | KRW 9.090,00 | KRW 9.200,00 | KRW 9.010,00 | 26,06K |
| 2026-08-10 | KRW 9.160,00 | +2,69 % | KRW 8.990,00 | KRW 9.250,00 | KRW 8.860,00 | 43,41K |
| 2026-08-07 | KRW 8.920,00 | -0,34 % | KRW 8.890,00 | KRW 9.040,00 | KRW 8.790,00 | 26,81K |
| 2026-08-06 | KRW 8.950,00 | +0,67 % | KRW 8.890,00 | KRW 9.000,00 | KRW 8.820,00 | 33,50K |
| 2026-08-05 | KRW 8.890,00 | +0,68 % | KRW 8.900,00 | KRW 9.010,00 | KRW 8.800,00 | 26,33K |
| 2026-08-04 | KRW 8.830,00 | +1,26 % | KRW 8.720,00 | KRW 8.860,00 | KRW 8.630,00 | 29,57K |
| 2026-08-03 | KRW 8.720,00 | +2,95 % | KRW 8.480,00 | KRW 8.810,00 | KRW 8.410,00 | 44,05K |
| 2026-07-31 | KRW 8.470,00 | -0,35 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.440,00 | 103,80K |
| 2026-07-30 | KRW 8.500,00 | +1,31 % | KRW 8.100,00 | KRW 8.690,00 | KRW 8.100,00 | 49,57K |
| 2026-07-29 | KRW 8.390,00 | -1,53 % | KRW 8.520,00 | KRW 8.870,00 | KRW 8.310,00 | 107,24K |
| 2026-07-28 | KRW 8.520,00 | -2,74 % | KRW 8.690,00 | KRW 8.870,00 | KRW 8.520,00 | 74,64K |
| 2026-07-27 | KRW 8.760,00 | +2,46 % | KRW 8.750,00 | KRW 8.830,00 | KRW 8.550,00 | 33,58K |
| 2026-07-24 | KRW 8.550,00 | -1,04 % | KRW 8.340,00 | KRW 8.860,00 | KRW 8.340,00 | 42,11K |
| 2026-07-23 | KRW 8.640,00 | +4,22 % | KRW 8.400,00 | KRW 8.640,00 | KRW 8.110,00 | 33,59K |
| 2026-07-22 | KRW 8.290,00 | +1,72 % | KRW 8.250,00 | KRW 8.360,00 | KRW 8.170,00 | 23,54K |
| 2026-07-21 | KRW 8.150,00 | -0,24 % | KRW 8.170,00 | KRW 8.180,00 | KRW 8.020,00 | 36,93K |
| 2026-07-20 | KRW 8.170,00 | -1,45 % | KRW 8.290,00 | KRW 8.330,00 | KRW 8.090,00 | 18,39K |
| 2026-07-16 | KRW 8.290,00 | -0,12 % | KRW 8.250,00 | KRW 8.300,00 | KRW 8.050,00 | 24,10K |
| 2026-07-15 | KRW 8.300,00 | +1,10 % | KRW 8.340,00 | KRW 8.430,00 | KRW 8.160,00 | 29,82K |
| 2026-07-14 | KRW 8.210,00 | -2,84 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.210,00 | 40,40K |
| 2026-07-13 | KRW 8.450,00 | +1,20 % | KRW 8.430,00 | KRW 8.650,00 | KRW 8.320,00 | 57,15K |
| 2026-07-10 | KRW 8.350,00 | +2,08 % | KRW 8.190,00 | KRW 8.500,00 | KRW 8.190,00 | 38,79K |
| 2026-07-09 | KRW 8.180,00 | -0,85 % | KRW 8.210,00 | KRW 8.420,00 | KRW 8.000,00 | 53,80K |
| 2026-07-08 | KRW 8.250,00 | -0,96 % | KRW 8.120,00 | KRW 8.750,00 | KRW 8.120,00 | 48,06K |
| 2026-07-07 | KRW 8.330,00 | -0,95 % | KRW 8.350,00 | KRW 8.490,00 | KRW 8.260,00 | 34,26K |
| 2026-07-06 | KRW 8.410,00 | +0,84 % | KRW 8.300,00 | KRW 8.500,00 | KRW 8.240,00 | 26,33K |
| 2026-07-03 | KRW 8.340,00 | +0,60 % | KRW 8.300,00 | KRW 8.390,00 | KRW 8.120,00 | 33,61K |
| 2026-07-02 | KRW 8.290,00 | -2,13 % | KRW 8.510,00 | KRW 8.620,00 | KRW 8.230,00 | 73,95K |
| 2026-07-01 | KRW 8.470,00 | +0,71 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.110,00 | 29,07K |
| 2026-06-30 | KRW 8.410,00 | -2,66 % | KRW 8.650,00 | KRW 8.690,00 | KRW 8.320,00 | 35,09K |
| 2026-06-29 | KRW 8.640,00 | +6,80 % | KRW 8.090,00 | KRW 8.640,00 | KRW 7.690,00 | 35,33K |
| 2026-06-26 | KRW 8.090,00 | -0,98 % | KRW 8.160,00 | KRW 8.200,00 | KRW 7.920,00 | 78,67K |
| 2026-06-25 | KRW 8.170,00 | -1,33 % | KRW 8.290,00 | KRW 8.500,00 | KRW 8.150,00 | 61,49K |
| 2026-06-24 | KRW 8.280,00 | -1,19 % | KRW 8.540,00 | KRW 8.580,00 | KRW 7.880,00 | 74,22K |
| 2026-06-23 | KRW 8.380,00 | -4,12 % | KRW 8.740,00 | KRW 8.770,00 | KRW 8.370,00 | 90,82K |
| 2026-06-22 | KRW 8.740,00 | -3,32 % | KRW 8.990,00 | KRW 9.010,00 | KRW 8.630,00 | 69,24K |
| 2026-06-19 | KRW 9.040,00 | -2,27 % | KRW 9.170,00 | KRW 9.220,00 | KRW 8.860,00 | 78,56K |
| 2026-06-18 | KRW 9.250,00 | -4,24 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.210,00 | 51,65K |
| 2026-06-17 | KRW 9.660,00 | +0,63 % | KRW 9.620,00 | KRW 9.800,00 | KRW 9.590,00 | 53,37K |
| 2026-06-16 | KRW 9.600,00 | -0,31 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.560,00 | 67,51K |
| 2026-06-15 | KRW 9.630,00 | +5,02 % | KRW 9.400,00 | KRW 9.910,00 | KRW 9.400,00 | 81,07K |
| 2026-06-12 | KRW 9.170,00 | +3,15 % | KRW 9.160,00 | KRW 9.320,00 | KRW 8.910,00 | 40,80K |
| 2026-06-11 | KRW 8.890,00 | -0,11 % | KRW 8.880,00 | KRW 8.970,00 | KRW 8.810,00 | 19,56K |
| 2026-06-10 | KRW 8.900,00 | -0,67 % | KRW 8.960,00 | KRW 9.000,00 | KRW 8.730,00 | 1 |
| 2026-06-09 | KRW 8.960,00 | +5,79 % | KRW 8.470,00 | KRW 8.990,00 | KRW 8.470,00 | 50,00K |
| 2026-06-08 | KRW 8.470,00 | -6,51 % | KRW 8.830,00 | KRW 8.890,00 | KRW 8.470,00 | 171,97K |
| 2026-06-05 | KRW 9.060,00 | +0,33 % | KRW 8.960,00 | KRW 9.180,00 | KRW 8.840,00 | 70,28K |
| 2026-06-04 | KRW 9.030,00 | +0,78 % | KRW 8.960,00 | KRW 9.490,00 | KRW 8.920,00 | 57,55K |
| 2026-06-02 | KRW 8.960,00 | -3,03 % | KRW 9.030,00 | KRW 9.230,00 | KRW 8.920,00 | 157,84K |
| 2026-06-01 | KRW 9.240,00 | -3,55 % | KRW 9.580,00 | KRW 9.580,00 | KRW 9.200,00 | 120,10K |
| 2026-05-29 | KRW 9.580,00 | -1,74 % | KRW 9.780,00 | KRW 9.840,00 | KRW 9.510,00 | 88,14K |
| 2026-05-28 | KRW 9.750,00 | -0,51 % | KRW 9.810,00 | KRW 9.880,00 | KRW 9.570,00 | 88,11K |
| 2026-05-27 | KRW 9.800,00 | -1,90 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.740,00 | 133,13K |
| 2026-05-26 | KRW 9.990,00 | -1,09 % | KRW 10.270,00 | KRW 10.400,00 | KRW 9.980,00 | 108,46K |
| 2026-05-22 | KRW 10.100,00 | +2,12 % | KRW 9.920,00 | KRW 10.210,00 | KRW 9.920,00 | 64,73K |