Moda-InnoChips Co., Ltd. 080420
KRX · Südkorea · Einzelhandel
KRW 1.552,00+2,00 (+0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.550,00 | -2,21 % | KRW 1.565,00 | KRW 1.581,00 | KRW 1.543,00 | 1,67K |
| 2026-09-29 | KRW 1.585,00 | -3,41 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.555,00 | 4,83K |
| 2026-09-28 | KRW 1.641,00 | +2,05 % | KRW 1.595,00 | KRW 1.649,00 | KRW 1.578,00 | 9,88K |
| 2026-09-23 | KRW 1.608,00 | +1,07 % | KRW 1.613,00 | KRW 1.613,00 | KRW 1.590,00 | 1,57K |
| 2026-09-22 | KRW 1.591,00 | -0,25 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.561,00 | 714 |
| 2026-09-21 | KRW 1.595,00 | -3,27 % | KRW 1.644,00 | KRW 1.649,00 | KRW 1.551,00 | 4,17K |
| 2026-09-18 | KRW 1.649,00 | -0,06 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.634,00 | 107 |
| 2026-09-17 | KRW 1.650,00 | -0,12 % | KRW 1.652,00 | KRW 1.652,00 | KRW 1.649,00 | 43 |
| 2026-09-16 | KRW 1.652,00 | -0,12 % | KRW 1.654,00 | KRW 1.654,00 | KRW 1.610,00 | 393 |
| 2026-09-15 | KRW 1.654,00 | -0,06 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.600,00 | 2,08K |
| 2026-09-14 | KRW 1.655,00 | +0,30 % | KRW 1.808,00 | KRW 1.808,00 | KRW 1.629,00 | 6,90K |
| 2026-09-11 | KRW 1.650,00 | +0,55 % | KRW 1.640,00 | KRW 1.650,00 | KRW 1.637,00 | 150 |
| 2026-09-10 | KRW 1.641,00 | -1,56 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.640,00 | 2,36K |
| 2026-09-09 | KRW 1.667,00 | -1,07 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.665,00 | 1,11K |
| 2026-09-08 | KRW 1.685,00 | -0,12 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.654,00 | 244 |
| 2026-09-07 | KRW 1.687,00 | +0,36 % | KRW 1.679,00 | KRW 1.689,00 | KRW 1.665,00 | 3,04K |
| 2026-09-04 | KRW 1.681,00 | 0,00 % | KRW 1.680,00 | KRW 1.681,00 | KRW 1.610,00 | 2,25K |
| 2026-09-03 | KRW 1.681,00 | +2,19 % | KRW 1.640,00 | KRW 1.695,00 | KRW 1.625,00 | 452 |
| 2026-09-02 | KRW 1.645,00 | -0,24 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.626,00 | 57 |
| 2026-09-01 | KRW 1.649,00 | -0,72 % | KRW 1.638,00 | KRW 1.650,00 | KRW 1.638,00 | 185 |
| 2026-08-31 | KRW 1.661,00 | +1,40 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.638,00 | 102 |
| 2026-08-28 | KRW 1.638,00 | -0,67 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.614,00 | 2,24K |
| 2026-08-27 | KRW 1.649,00 | +1,23 % | KRW 1.628,00 | KRW 1.650,00 | KRW 1.589,00 | 194 |
| 2026-08-26 | KRW 1.629,00 | -1,21 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.605,00 | 1,60K |
| 2026-08-25 | KRW 1.649,00 | -0,06 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.625,00 | 115 |
| 2026-08-24 | KRW 1.650,00 | +0,24 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.600,00 | 966 |
| 2026-08-21 | KRW 1.646,00 | +0,37 % | KRW 1.660,00 | KRW 1.665,00 | KRW 1.531,00 | 3,38K |
| 2026-08-20 | KRW 1.640,00 | -1,74 % | KRW 1.669,00 | KRW 1.710,00 | KRW 1.628,00 | 3,89K |
| 2026-08-19 | KRW 1.669,00 | +3,47 % | KRW 1.613,00 | KRW 1.675,00 | KRW 1.531,00 | 4,96K |
| 2026-08-18 | KRW 1.613,00 | -1,10 % | KRW 1.612,00 | KRW 1.652,00 | KRW 1.611,00 | 182 |
| 2026-08-14 | KRW 1.631,00 | -2,92 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.624,00 | 1,01K |
| 2026-08-13 | KRW 1.680,00 | -0,18 % | KRW 1.704,00 | KRW 1.705,00 | KRW 1.613,00 | 10,04K |
| 2026-08-12 | KRW 1.683,00 | +2,06 % | KRW 1.635,00 | KRW 1.730,00 | KRW 1.615,00 | 6,30K |
| 2026-08-11 | KRW 1.649,00 | -0,06 % | KRW 1.648,00 | KRW 1.650,00 | KRW 1.647,00 | 1,58K |
| 2026-08-10 | KRW 1.650,00 | -3,73 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.641,00 | 4,37K |
| 2026-08-07 | KRW 1.714,00 | -3,33 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.712,00 | 4,99K |
| 2026-08-06 | KRW 1.773,00 | -1,23 % | KRW 1.800,00 | KRW 1.860,00 | KRW 1.725,00 | 30,14K |
| 2026-08-05 | KRW 1.795,00 | +12,12 % | KRW 1.620,00 | KRW 1.795,00 | KRW 1.620,00 | 34,24K |
| 2026-08-04 | KRW 1.601,00 | +8,54 % | KRW 1.475,00 | KRW 1.700,00 | KRW 1.475,00 | 46,44K |
| 2026-08-03 | KRW 1.475,00 | +4,46 % | KRW 1.390,00 | KRW 1.525,00 | KRW 1.390,00 | 21,45K |
| 2026-07-31 | KRW 1.412,00 | +4,67 % | KRW 1.360,00 | KRW 1.414,00 | KRW 1.340,00 | 6,86K |
| 2026-07-30 | KRW 1.349,00 | +1,05 % | KRW 1.388,00 | KRW 1.388,00 | KRW 1.322,00 | 4,37K |
| 2026-07-29 | KRW 1.335,00 | -2,41 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.269,00 | 6,37K |
| 2026-07-28 | KRW 1.368,00 | +0,81 % | KRW 1.494,00 | KRW 1.529,00 | KRW 1.327,00 | 5,29K |
| 2026-07-27 | KRW 1.357,00 | -0,44 % | KRW 1.363,00 | KRW 1.394,00 | KRW 1.352,00 | 4,46K |
| 2026-07-24 | KRW 1.363,00 | -1,30 % | KRW 1.391,00 | KRW 1.391,00 | KRW 1.340,00 | 3,88K |
| 2026-07-23 | KRW 1.381,00 | +2,30 % | KRW 1.332,00 | KRW 1.450,00 | KRW 1.332,00 | 9,31K |
| 2026-07-22 | KRW 1.350,00 | -1,39 % | KRW 1.369,00 | KRW 1.439,00 | KRW 1.347,00 | 8,82K |
| 2026-07-21 | KRW 1.369,00 | +1,56 % | KRW 1.340,00 | KRW 1.377,00 | KRW 1.340,00 | 7,08K |
| 2026-07-20 | KRW 1.348,00 | +0,07 % | KRW 1.346,00 | KRW 1.372,00 | KRW 1.345,00 | 3,47K |
| 2026-07-16 | KRW 1.347,00 | -3,09 % | KRW 1.389,00 | KRW 1.390,00 | KRW 1.347,00 | 1,23K |
| 2026-07-15 | KRW 1.390,00 | +1,98 % | KRW 1.363,00 | KRW 1.393,00 | KRW 1.363,00 | 1,99K |
| 2026-07-14 | KRW 1.363,00 | -3,74 % | KRW 1.415,00 | KRW 1.416,00 | KRW 1.341,00 | 27,38K |
| 2026-07-13 | KRW 1.416,00 | -0,70 % | KRW 1.414,00 | KRW 1.466,00 | KRW 1.385,00 | 3,93K |
| 2026-07-10 | KRW 1.426,00 | +3,33 % | KRW 1.380,00 | KRW 1.488,00 | KRW 1.380,00 | 2,64K |
| 2026-07-09 | KRW 1.380,00 | +0,95 % | KRW 1.367,00 | KRW 1.383,00 | KRW 1.330,00 | 4,24K |
| 2026-07-08 | KRW 1.367,00 | -3,05 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.367,00 | 6,27K |
| 2026-07-07 | KRW 1.410,00 | +2,03 % | KRW 1.446,00 | KRW 1.446,00 | KRW 1.354,00 | 1,62K |
| 2026-07-06 | KRW 1.382,00 | -0,36 % | KRW 1.472,00 | KRW 1.472,00 | KRW 1.341,00 | 13,11K |
| 2026-07-03 | KRW 1.387,00 | +0,07 % | KRW 1.374,00 | KRW 1.398,00 | KRW 1.321,00 | 12,28K |
| 2026-07-02 | KRW 1.386,00 | +0,36 % | KRW 1.393,00 | KRW 1.393,00 | KRW 1.301,00 | 20,70K |
| 2026-07-01 | KRW 1.381,00 | -3,70 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.370,00 | 9,83K |
| 2026-06-30 | KRW 1.434,00 | +1,13 % | KRW 1.486,00 | KRW 1.486,00 | KRW 1.364,00 | 4,80K |
| 2026-06-29 | KRW 1.418,00 | -2,21 % | KRW 1.458,00 | KRW 1.466,00 | KRW 1.313,00 | 24,77K |
| 2026-06-26 | KRW 1.450,00 | -5,29 % | KRW 1.531,00 | KRW 1.531,00 | KRW 1.427,00 | 1,44K |
| 2026-06-25 | KRW 1.531,00 | +11,92 % | KRW 1.506,00 | KRW 1.544,00 | KRW 1.419,00 | 3,15K |
| 2026-06-24 | KRW 1.368,00 | -7,94 % | KRW 1.477,00 | KRW 1.531,00 | KRW 1.351,00 | 28,63K |
| 2026-06-23 | KRW 1.486,00 | -1,39 % | KRW 1.494,00 | KRW 1.517,00 | KRW 1.421,00 | 7,98K |
| 2026-06-22 | KRW 1.507,00 | -2,02 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.451,00 | 514 |
| 2026-06-19 | KRW 1.538,00 | -3,33 % | KRW 1.590,00 | KRW 1.592,00 | KRW 1.500,00 | 5,31K |
| 2026-06-18 | KRW 1.591,00 | -1,49 % | KRW 1.615,00 | KRW 1.615,00 | KRW 1.514,00 | 23,56K |
| 2026-06-17 | KRW 1.615,00 | +4,60 % | KRW 1.526,00 | KRW 1.665,00 | KRW 1.454,00 | 14,44K |
| 2026-06-16 | KRW 1.544,00 | -0,39 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.515,00 | 8,14K |
| 2026-06-15 | KRW 1.550,00 | +2,31 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.505,00 | 4,42K |
| 2026-06-12 | KRW 1.515,00 | -0,92 % | KRW 1.516,00 | KRW 1.645,00 | KRW 1.500,00 | 5,51K |
| 2026-06-11 | KRW 1.529,00 | -0,84 % | KRW 1.524,00 | KRW 1.529,00 | KRW 1.452,00 | 5,70K |
| 2026-06-10 | KRW 1.542,00 | -1,66 % | KRW 1.568,00 | KRW 1.568,00 | KRW 1.491,00 | 1,19K |
| 2026-06-09 | KRW 1.568,00 | +8,81 % | KRW 1.441,00 | KRW 1.575,00 | KRW 1.440,00 | 12,82K |
| 2026-06-08 | KRW 1.441,00 | -8,51 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.441,00 | 42,87K |
| 2026-06-05 | KRW 1.575,00 | +4,30 % | KRW 1.510,00 | KRW 1.623,00 | KRW 1.480,00 | 8,29K |
| 2026-06-04 | KRW 1.510,00 | -5,63 % | KRW 1.599,00 | KRW 1.623,00 | KRW 1.448,00 | 36,16K |
| 2026-06-02 | KRW 1.600,00 | 0,00 % | KRW 1.600,00 | KRW 1.679,00 | KRW 1.562,00 | 7,29K |
| 2026-06-01 | KRW 1.600,00 | -0,62 % | KRW 1.573,00 | KRW 1.616,00 | KRW 1.572,00 | 15,88K |
| 2026-05-29 | KRW 1.610,00 | -5,01 % | KRW 1.681,00 | KRW 1.710,00 | KRW 1.569,00 | 40,84K |
| 2026-05-28 | KRW 1.695,00 | -1,97 % | KRW 1.729,00 | KRW 1.729,00 | KRW 1.646,00 | 11,53K |
| 2026-05-27 | KRW 1.729,00 | -0,35 % | KRW 1.720,00 | KRW 1.771,00 | KRW 1.701,00 | 5,30K |
| 2026-05-26 | KRW 1.735,00 | +0,81 % | KRW 1.771,00 | KRW 1.771,00 | KRW 1.710,00 | 2,34K |
| 2026-05-22 | KRW 1.721,00 | -0,12 % | KRW 1.747,00 | KRW 1.747,00 | KRW 1.698,00 | 2,70K |
| 2026-05-21 | KRW 1.723,00 | +1,23 % | KRW 1.702,00 | KRW 1.803,00 | KRW 1.686,00 | 8,58K |
| 2026-05-20 | KRW 1.702,00 | +0,24 % | KRW 1.697,00 | KRW 1.708,00 | KRW 1.600,00 | 26,13K |