Misto Holdings Corporation 081660
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 37.450,00-50,00 (-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 37.500,00 | -2,60 % | KRW 38.500,00 | KRW 38.700,00 | KRW 37.400,00 | 117,24K |
| 2026-09-29 | KRW 38.500,00 | +0,65 % | KRW 38.000,00 | KRW 38.500,00 | KRW 37.550,00 | 108,81K |
| 2026-09-28 | KRW 38.250,00 | +1,32 % | KRW 38.100,00 | KRW 38.950,00 | KRW 37.950,00 | 85,95K |
| 2026-09-23 | KRW 37.750,00 | 0,00 % | KRW 38.000,00 | KRW 38.100,00 | KRW 37.100,00 | 135,75K |
| 2026-09-22 | KRW 37.750,00 | -1,95 % | KRW 38.650,00 | KRW 38.650,00 | KRW 37.550,00 | 105,44K |
| 2026-09-21 | KRW 38.500,00 | +1,45 % | KRW 38.300,00 | KRW 39.100,00 | KRW 38.000,00 | 90,69K |
| 2026-09-18 | KRW 37.950,00 | -1,94 % | KRW 38.950,00 | KRW 39.500,00 | KRW 37.800,00 | 739,01K |
| 2026-09-17 | KRW 38.700,00 | -1,53 % | KRW 39.350,00 | KRW 39.450,00 | KRW 38.700,00 | 94,50K |
| 2026-09-16 | KRW 39.300,00 | +0,51 % | KRW 39.100,00 | KRW 39.450,00 | KRW 38.750,00 | 72,80K |
| 2026-09-15 | KRW 39.100,00 | -2,01 % | KRW 39.300,00 | KRW 39.700,00 | KRW 38.900,00 | 55,71K |
| 2026-09-14 | KRW 39.900,00 | -0,13 % | KRW 39.350,00 | KRW 40.150,00 | KRW 39.150,00 | 77,49K |
| 2026-09-11 | KRW 39.950,00 | +0,38 % | KRW 39.100,00 | KRW 40.250,00 | KRW 38.550,00 | 85,79K |
| 2026-09-10 | KRW 39.800,00 | -1,00 % | KRW 39.550,00 | KRW 40.450,00 | KRW 39.200,00 | 113,98K |
| 2026-09-09 | KRW 40.200,00 | -2,31 % | KRW 41.150,00 | KRW 41.150,00 | KRW 39.950,00 | 65,54K |
| 2026-09-08 | KRW 41.150,00 | +1,35 % | KRW 40.650,00 | KRW 41.250,00 | KRW 40.600,00 | 99,48K |
| 2026-09-07 | KRW 40.600,00 | -1,93 % | KRW 42.150,00 | KRW 42.150,00 | KRW 40.100,00 | 69,92K |
| 2026-09-04 | KRW 41.400,00 | +1,22 % | KRW 41.350,00 | KRW 41.550,00 | KRW 40.250,00 | 80,83K |
| 2026-09-03 | KRW 40.900,00 | -1,09 % | KRW 41.650,00 | KRW 42.400,00 | KRW 40.450,00 | 98,17K |
| 2026-09-02 | KRW 41.350,00 | -0,96 % | KRW 41.000,00 | KRW 41.800,00 | KRW 39.200,00 | 144,77K |
| 2026-09-01 | KRW 41.750,00 | -0,24 % | KRW 41.400,00 | KRW 42.000,00 | KRW 41.250,00 | 76,98K |
| 2026-08-31 | KRW 41.850,00 | +1,21 % | KRW 41.250,00 | KRW 41.950,00 | KRW 40.450,00 | 130,91K |
| 2026-08-28 | KRW 41.350,00 | +1,35 % | KRW 40.400,00 | KRW 41.350,00 | KRW 40.050,00 | 93,14K |
| 2026-08-27 | KRW 40.800,00 | -2,97 % | KRW 42.300,00 | KRW 42.450,00 | KRW 40.350,00 | 97,65K |
| 2026-08-26 | KRW 42.050,00 | +0,60 % | KRW 42.300,00 | KRW 42.300,00 | KRW 41.450,00 | 53,04K |
| 2026-08-25 | KRW 41.800,00 | -1,18 % | KRW 42.050,00 | KRW 42.450,00 | KRW 41.200,00 | 83,97K |
| 2026-08-24 | KRW 42.300,00 | +1,32 % | KRW 41.600,00 | KRW 42.350,00 | KRW 41.150,00 | 94,35K |
| 2026-08-21 | KRW 41.750,00 | +1,21 % | KRW 40.850,00 | KRW 41.750,00 | KRW 40.400,00 | 78,05K |
| 2026-08-20 | KRW 41.250,00 | -4,18 % | KRW 42.650,00 | KRW 43.200,00 | KRW 41.000,00 | 242,72K |
| 2026-08-19 | KRW 43.050,00 | -1,03 % | KRW 42.450,00 | KRW 43.300,00 | KRW 41.300,00 | 100,78K |
| 2026-08-18 | KRW 43.500,00 | +2,35 % | KRW 43.350,00 | KRW 43.850,00 | KRW 42.150,00 | 101,47K |
| 2026-08-14 | KRW 42.500,00 | -0,93 % | KRW 42.300,00 | KRW 43.100,00 | KRW 41.950,00 | 112,16K |
| 2026-08-13 | KRW 42.900,00 | 0,00 % | KRW 43.100,00 | KRW 43.800,00 | KRW 42.000,00 | 135,02K |
| 2026-08-12 | KRW 42.900,00 | -1,83 % | KRW 43.350,00 | KRW 44.200,00 | KRW 42.750,00 | 102,65K |
| 2026-08-11 | KRW 43.700,00 | -2,46 % | KRW 44.650,00 | KRW 45.550,00 | KRW 43.350,00 | 60,32K |
| 2026-08-10 | KRW 44.800,00 | -3,86 % | KRW 46.000,00 | KRW 46.350,00 | KRW 42.950,00 | 106,24K |
| 2026-08-07 | KRW 46.600,00 | +0,22 % | KRW 45.550,00 | KRW 47.150,00 | KRW 45.550,00 | 146,35K |
| 2026-08-06 | KRW 46.500,00 | +5,56 % | KRW 43.850,00 | KRW 46.500,00 | KRW 43.800,00 | 113,72K |
| 2026-08-05 | KRW 44.050,00 | -0,79 % | KRW 43.550,00 | KRW 45.100,00 | KRW 43.550,00 | 91,14K |
| 2026-08-04 | KRW 44.400,00 | +0,91 % | KRW 41.850,00 | KRW 45.500,00 | KRW 41.850,00 | 125,47K |
| 2026-08-03 | KRW 44.000,00 | -2,55 % | KRW 43.600,00 | KRW 44.650,00 | KRW 43.100,00 | 158,25K |
| 2026-07-31 | KRW 45.150,00 | -0,88 % | KRW 45.350,00 | KRW 45.400,00 | KRW 43.500,00 | 135,82K |
| 2026-07-30 | KRW 45.550,00 | +2,82 % | KRW 45.700,00 | KRW 46.200,00 | KRW 44.400,00 | 141,35K |
| 2026-07-29 | KRW 44.300,00 | +0,34 % | KRW 44.550,00 | KRW 46.200,00 | KRW 43.500,00 | 193,14K |
| 2026-07-28 | KRW 44.150,00 | -0,34 % | KRW 43.550,00 | KRW 45.200,00 | KRW 42.850,00 | 122,70K |
| 2026-07-27 | KRW 44.300,00 | -0,34 % | KRW 44.500,00 | KRW 45.300,00 | KRW 44.200,00 | 85,58K |
| 2026-07-24 | KRW 44.450,00 | -1,98 % | KRW 44.700,00 | KRW 45.650,00 | KRW 44.050,00 | 102,96K |
| 2026-07-23 | KRW 45.350,00 | +0,78 % | KRW 44.700,00 | KRW 46.300,00 | KRW 44.700,00 | 146,52K |
| 2026-07-22 | KRW 45.000,00 | -2,17 % | KRW 45.900,00 | KRW 46.950,00 | KRW 44.900,00 | 98,45K |
| 2026-07-21 | KRW 46.000,00 | -3,77 % | KRW 46.700,00 | KRW 47.050,00 | KRW 45.500,00 | 126,73K |
| 2026-07-20 | KRW 47.800,00 | +1,81 % | KRW 47.100,00 | KRW 48.600,00 | KRW 46.100,00 | 137,80K |
| 2026-07-16 | KRW 46.950,00 | +3,99 % | KRW 45.300,00 | KRW 47.400,00 | KRW 44.600,00 | 102,22K |
| 2026-07-15 | KRW 45.150,00 | +0,44 % | KRW 46.100,00 | KRW 46.400,00 | KRW 44.800,00 | 102,73K |
| 2026-07-14 | KRW 44.950,00 | -0,44 % | KRW 46.300,00 | KRW 46.850,00 | KRW 44.600,00 | 171,91K |
| 2026-07-13 | KRW 45.150,00 | +1,12 % | KRW 44.100,00 | KRW 46.400,00 | KRW 44.100,00 | 119,39K |
| 2026-07-10 | KRW 44.650,00 | -14,79 % | KRW 49.500,00 | KRW 49.500,00 | KRW 44.250,00 | 246,69K |
| 2026-07-09 | KRW 52.400,00 | +9,51 % | KRW 48.450,00 | KRW 52.400,00 | KRW 45.050,00 | 352,55K |
| 2026-07-08 | KRW 47.850,00 | +3,57 % | KRW 46.950,00 | KRW 47.950,00 | KRW 45.350,00 | 193,78K |
| 2026-07-07 | KRW 46.200,00 | +1,09 % | KRW 45.700,00 | KRW 46.450,00 | KRW 44.400,00 | 169,56K |
| 2026-07-06 | KRW 45.700,00 | -2,45 % | KRW 46.700,00 | KRW 47.300,00 | KRW 44.850,00 | 105,17K |
| 2026-07-03 | KRW 46.850,00 | +0,97 % | KRW 46.000,00 | KRW 47.450,00 | KRW 45.300,00 | 172,97K |
| 2026-07-02 | KRW 46.400,00 | +7,66 % | KRW 43.700,00 | KRW 50.000,00 | KRW 43.250,00 | 324,93K |
| 2026-07-01 | KRW 43.100,00 | +3,98 % | KRW 42.900,00 | KRW 43.900,00 | KRW 41.250,00 | 203,64K |
| 2026-06-30 | KRW 41.450,00 | -1,43 % | KRW 42.450,00 | KRW 43.850,00 | KRW 41.100,00 | 202,00K |
| 2026-06-29 | KRW 42.050,00 | +8,38 % | KRW 40.500,00 | KRW 42.150,00 | KRW 39.850,00 | 149,14K |
| 2026-06-26 | KRW 38.800,00 | -1,52 % | KRW 39.400,00 | KRW 39.900,00 | KRW 38.100,00 | 187,70K |
| 2026-06-25 | KRW 39.400,00 | +1,81 % | KRW 39.050,00 | KRW 40.650,00 | KRW 38.750,00 | 119,03K |
| 2026-06-24 | KRW 38.700,00 | -0,26 % | KRW 39.900,00 | KRW 39.900,00 | KRW 37.100,00 | 150,05K |
| 2026-06-23 | KRW 38.800,00 | +1,57 % | KRW 38.700,00 | KRW 40.000,00 | KRW 37.500,00 | 143,39K |
| 2026-06-22 | KRW 38.200,00 | -6,37 % | KRW 40.500,00 | KRW 40.750,00 | KRW 37.500,00 | 183,97K |
| 2026-06-19 | KRW 40.800,00 | +2,26 % | KRW 40.700,00 | KRW 42.250,00 | KRW 39.550,00 | 425,14K |
| 2026-06-18 | KRW 39.900,00 | -0,99 % | KRW 40.050,00 | KRW 40.900,00 | KRW 39.550,00 | 112,88K |
| 2026-06-17 | KRW 40.300,00 | -4,39 % | KRW 41.800,00 | KRW 42.050,00 | KRW 40.300,00 | 105,92K |
| 2026-06-16 | KRW 42.150,00 | -3,66 % | KRW 43.850,00 | KRW 45.650,00 | KRW 40.950,00 | 287,63K |
| 2026-06-15 | KRW 43.750,00 | +2,34 % | KRW 43.000,00 | KRW 45.600,00 | KRW 42.300,00 | 403,76K |
| 2026-06-12 | KRW 42.750,00 | -2,62 % | KRW 43.450,00 | KRW 44.800,00 | KRW 42.400,00 | 265,12K |
| 2026-06-11 | KRW 43.900,00 | +8,80 % | KRW 39.500,00 | KRW 45.400,00 | KRW 39.450,00 | 900,45K |
| 2026-06-10 | KRW 40.350,00 | +1,64 % | KRW 38.750,00 | KRW 40.750,00 | KRW 38.750,00 | 2 |
| 2026-06-09 | KRW 39.700,00 | +3,79 % | KRW 38.050,00 | KRW 41.250,00 | KRW 38.000,00 | 176,65K |
| 2026-06-08 | KRW 38.250,00 | -3,29 % | KRW 38.850,00 | KRW 39.750,00 | KRW 37.500,00 | 261,41K |
| 2026-06-05 | KRW 39.550,00 | +1,67 % | KRW 39.300,00 | KRW 40.150,00 | KRW 38.900,00 | 141,65K |
| 2026-06-04 | KRW 38.900,00 | -1,89 % | KRW 39.000,00 | KRW 40.400,00 | KRW 38.650,00 | 196,77K |
| 2026-06-02 | KRW 39.650,00 | +6,02 % | KRW 37.700,00 | KRW 40.050,00 | KRW 36.800,00 | 325,80K |
| 2026-06-01 | KRW 37.400,00 | -0,13 % | KRW 37.450,00 | KRW 37.550,00 | KRW 36.300,00 | 173,92K |
| 2026-05-29 | KRW 37.450,00 | -2,09 % | KRW 38.550,00 | KRW 38.550,00 | KRW 36.700,00 | 147,67K |
| 2026-05-28 | KRW 38.250,00 | +0,66 % | KRW 37.900,00 | KRW 38.450,00 | KRW 37.100,00 | 99,70K |
| 2026-05-27 | KRW 38.000,00 | -3,43 % | KRW 38.950,00 | KRW 39.650,00 | KRW 37.500,00 | 142,91K |
| 2026-05-26 | KRW 39.350,00 | +1,16 % | KRW 39.750,00 | KRW 40.000,00 | KRW 38.300,00 | 137,80K |
| 2026-05-22 | KRW 38.900,00 | -0,38 % | KRW 40.000,00 | KRW 40.000,00 | KRW 38.650,00 | 122,05K |
| 2026-05-21 | KRW 39.050,00 | -0,26 % | KRW 39.150,00 | KRW 39.550,00 | KRW 38.500,00 | 170,37K |
| 2026-05-20 | KRW 39.150,00 | -2,85 % | KRW 40.900,00 | KRW 41.150,00 | KRW 38.300,00 | 148,20K |