Mirae Asset Life Insurance Co., Ltd. 085620
KRX · Südkorea · Finanzen
KRW 19.490,00+430,00 (+2,26 %)
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 19.490,00 | +2,26 % | KRW 18.860,00 | KRW 19.720,00 | KRW 18.800,00 | 69,97K |
| 2026-09-30 | KRW 19.060,00 | +0,05 % | KRW 19.240,00 | KRW 19.240,00 | KRW 18.630,00 | 52,76K |
| 2026-09-29 | KRW 19.050,00 | -2,41 % | KRW 19.310,00 | KRW 19.370,00 | KRW 18.800,00 | 85,21K |
| 2026-09-28 | KRW 19.520,00 | +1,04 % | KRW 19.520,00 | KRW 19.820,00 | KRW 19.190,00 | 61,90K |
| 2026-09-23 | KRW 19.320,00 | -2,28 % | KRW 19.790,00 | KRW 20.000,00 | KRW 19.320,00 | 72,15K |
| 2026-09-22 | KRW 19.770,00 | +2,17 % | KRW 19.400,00 | KRW 20.150,00 | KRW 19.400,00 | 128,42K |
| 2026-09-21 | KRW 19.350,00 | +0,26 % | KRW 19.500,00 | KRW 19.790,00 | KRW 19.210,00 | 77,59K |
| 2026-09-18 | KRW 19.300,00 | -3,74 % | KRW 20.050,00 | KRW 20.250,00 | KRW 19.200,00 | 137,13K |
| 2026-09-17 | KRW 20.050,00 | +3,46 % | KRW 19.290,00 | KRW 20.600,00 | KRW 19.240,00 | 148,95K |
| 2026-09-16 | KRW 19.380,00 | +0,52 % | KRW 19.590,00 | KRW 19.590,00 | KRW 19.060,00 | 40,12K |
| 2026-09-15 | KRW 19.280,00 | -2,13 % | KRW 19.700,00 | KRW 19.700,00 | KRW 19.160,00 | 53,90K |
| 2026-09-14 | KRW 19.700,00 | -0,71 % | KRW 19.840,00 | KRW 20.400,00 | KRW 19.430,00 | 89,66K |
| 2026-09-11 | KRW 19.840,00 | +1,59 % | KRW 19.350,00 | KRW 19.940,00 | KRW 19.100,00 | 99,95K |
| 2026-09-10 | KRW 19.530,00 | +1,30 % | KRW 19.280,00 | KRW 19.690,00 | KRW 18.870,00 | 128,94K |
| 2026-09-09 | KRW 19.280,00 | -2,92 % | KRW 19.900,00 | KRW 19.960,00 | KRW 19.150,00 | 200,50K |
| 2026-09-08 | KRW 19.860,00 | 0,00 % | KRW 19.860,00 | KRW 21.000,00 | KRW 19.860,00 | 209,67K |
| 2026-09-07 | KRW 19.860,00 | -0,30 % | KRW 19.950,00 | KRW 20.250,00 | KRW 19.600,00 | 168,47K |
| 2026-09-04 | KRW 19.920,00 | -5,14 % | KRW 21.350,00 | KRW 21.350,00 | KRW 19.770,00 | 371,69K |
| 2026-09-03 | KRW 21.000,00 | +2,69 % | KRW 20.950,00 | KRW 21.850,00 | KRW 20.200,00 | 224,03K |
| 2026-09-02 | KRW 20.450,00 | -8,91 % | KRW 22.000,00 | KRW 22.550,00 | KRW 20.350,00 | 233,75K |
| 2026-09-01 | KRW 22.450,00 | +4,18 % | KRW 21.400,00 | KRW 23.100,00 | KRW 20.750,00 | 449,95K |
| 2026-08-31 | KRW 21.550,00 | -7,11 % | KRW 23.050,00 | KRW 23.050,00 | KRW 21.000,00 | 391,72K |
| 2026-08-28 | KRW 23.200,00 | -10,60 % | KRW 25.950,00 | KRW 26.250,00 | KRW 22.750,00 | 824,65K |
| 2026-08-27 | KRW 25.950,00 | -10,82 % | KRW 29.200,00 | KRW 29.750,00 | KRW 25.500,00 | 410,48K |
| 2026-08-26 | KRW 29.100,00 | -0,17 % | KRW 29.050,00 | KRW 31.000,00 | KRW 28.300,00 | 547,01K |
| 2026-08-25 | KRW 29.150,00 | +11,69 % | KRW 26.400,00 | KRW 29.500,00 | KRW 25.900,00 | 627,44K |
| 2026-08-24 | KRW 26.100,00 | +6,75 % | KRW 24.450,00 | KRW 27.700,00 | KRW 24.450,00 | 463,10K |
| 2026-08-21 | KRW 24.450,00 | -8,08 % | KRW 26.200,00 | KRW 26.200,00 | KRW 23.300,00 | 527,22K |
| 2026-08-20 | KRW 26.600,00 | +15,40 % | KRW 23.050,00 | KRW 27.550,00 | KRW 23.000,00 | 916,11K |
| 2026-08-19 | KRW 23.050,00 | +5,73 % | KRW 21.100,00 | KRW 23.550,00 | KRW 21.000,00 | 462,67K |
| 2026-08-18 | KRW 21.800,00 | +4,56 % | KRW 20.950,00 | KRW 22.150,00 | KRW 20.300,00 | 459,57K |
| 2026-08-14 | KRW 20.850,00 | +7,75 % | KRW 19.350,00 | KRW 21.050,00 | KRW 19.340,00 | 303,94K |
| 2026-08-13 | KRW 19.350,00 | +1,57 % | KRW 19.130,00 | KRW 20.350,00 | KRW 19.130,00 | 338,04K |
| 2026-08-12 | KRW 19.050,00 | +9,55 % | KRW 17.600,00 | KRW 19.580,00 | KRW 17.480,00 | 416,28K |
| 2026-08-11 | KRW 17.390,00 | -2,63 % | KRW 17.920,00 | KRW 18.000,00 | KRW 17.320,00 | 121,75K |
| 2026-08-10 | KRW 17.860,00 | +2,70 % | KRW 17.480,00 | KRW 18.390,00 | KRW 17.410,00 | 186,78K |
| 2026-08-07 | KRW 17.390,00 | +2,29 % | KRW 17.280,00 | KRW 17.480,00 | KRW 16.770,00 | 136,65K |
| 2026-08-06 | KRW 17.000,00 | +1,01 % | KRW 16.480,00 | KRW 17.340,00 | KRW 16.450,00 | 165,18K |
| 2026-08-05 | KRW 16.830,00 | +10,87 % | KRW 15.510,00 | KRW 16.990,00 | KRW 15.510,00 | 260,08K |
| 2026-08-04 | KRW 15.180,00 | +1,00 % | KRW 14.900,00 | KRW 15.500,00 | KRW 14.760,00 | 97,25K |
| 2026-08-03 | KRW 15.030,00 | -2,97 % | KRW 15.510,00 | KRW 15.630,00 | KRW 14.910,00 | 94,79K |
| 2026-07-31 | KRW 15.490,00 | +8,63 % | KRW 14.930,00 | KRW 15.630,00 | KRW 14.790,00 | 141,83K |
| 2026-07-30 | KRW 14.260,00 | +0,92 % | KRW 13.610,00 | KRW 14.660,00 | KRW 13.610,00 | 141,02K |
| 2026-07-29 | KRW 14.130,00 | -5,36 % | KRW 14.860,00 | KRW 15.310,00 | KRW 12.910,00 | 252,82K |
| 2026-07-28 | KRW 14.930,00 | -8,96 % | KRW 16.350,00 | KRW 16.350,00 | KRW 14.920,00 | 155,07K |
| 2026-07-27 | KRW 16.400,00 | +3,14 % | KRW 16.000,00 | KRW 16.650,00 | KRW 15.800,00 | 75,30K |
| 2026-07-24 | KRW 15.900,00 | -2,69 % | KRW 16.300,00 | KRW 16.500,00 | KRW 15.540,00 | 109,72K |
| 2026-07-23 | KRW 16.340,00 | +4,48 % | KRW 15.640,00 | KRW 16.490,00 | KRW 15.580,00 | 111,25K |
| 2026-07-22 | KRW 15.640,00 | -1,82 % | KRW 16.040,00 | KRW 16.650,00 | KRW 15.610,00 | 132,09K |
| 2026-07-21 | KRW 15.930,00 | +1,46 % | KRW 15.600,00 | KRW 16.020,00 | KRW 15.270,00 | 89,94K |
| 2026-07-20 | KRW 15.700,00 | -6,32 % | KRW 16.010,00 | KRW 16.420,00 | KRW 15.480,00 | 147,60K |
| 2026-07-16 | KRW 16.760,00 | -1,41 % | KRW 17.000,00 | KRW 17.280,00 | KRW 16.500,00 | 157,09K |
| 2026-07-15 | KRW 17.000,00 | +5,39 % | KRW 16.500,00 | KRW 17.210,00 | KRW 16.500,00 | 199,95K |
| 2026-07-14 | KRW 16.130,00 | -3,12 % | KRW 16.430,00 | KRW 16.560,00 | KRW 15.500,00 | 282,98K |
| 2026-07-13 | KRW 16.650,00 | -9,12 % | KRW 18.140,00 | KRW 18.470,00 | KRW 16.510,00 | 234,55K |
| 2026-07-10 | KRW 18.320,00 | +9,50 % | KRW 16.890,00 | KRW 18.700,00 | KRW 16.740,00 | 261,89K |
| 2026-07-09 | KRW 16.730,00 | -2,51 % | KRW 17.000,00 | KRW 17.800,00 | KRW 16.350,00 | 276,78K |
| 2026-07-08 | KRW 17.160,00 | -7,44 % | KRW 18.240,00 | KRW 18.410,00 | KRW 16.860,00 | 384,50K |
| 2026-07-07 | KRW 18.540,00 | -3,84 % | KRW 18.900,00 | KRW 19.770,00 | KRW 17.840,00 | 449,87K |
| 2026-07-06 | KRW 19.280,00 | -5,95 % | KRW 20.950,00 | KRW 22.300,00 | KRW 18.900,00 | 554,57K |
| 2026-07-03 | KRW 20.500,00 | -1,20 % | KRW 20.550,00 | KRW 20.850,00 | KRW 19.410,00 | 278,30K |
| 2026-07-02 | KRW 20.750,00 | +0,48 % | KRW 20.250,00 | KRW 21.900,00 | KRW 19.620,00 | 335,37K |
| 2026-07-01 | KRW 20.650,00 | -1,67 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.050,00 | 284,95K |
| 2026-06-30 | KRW 21.000,00 | +1,45 % | KRW 20.650,00 | KRW 22.000,00 | KRW 20.350,00 | 342,94K |
| 2026-06-29 | KRW 20.700,00 | 0,00 % | KRW 19.900,00 | KRW 21.500,00 | KRW 19.710,00 | 399,88K |
| 2026-06-26 | KRW 20.700,00 | -8,20 % | KRW 21.650,00 | KRW 24.700,00 | KRW 19.810,00 | 1,05M |
| 2026-06-25 | KRW 22.550,00 | +13,77 % | KRW 19.820,00 | KRW 23.100,00 | KRW 19.500,00 | 1,46M |
| 2026-06-24 | KRW 19.820,00 | +1,12 % | KRW 18.910,00 | KRW 21.050,00 | KRW 18.800,00 | 859,52K |
| 2026-06-23 | KRW 19.600,00 | -19,01 % | KRW 23.700,00 | KRW 24.850,00 | KRW 19.570,00 | 1,98M |
| 2026-06-22 | KRW 24.200,00 | -29,96 % | KRW 29.000,00 | KRW 29.400,00 | KRW 24.200,00 | 2,75M |
| 2026-06-19 | KRW 34.550,00 | +7,97 % | KRW 32.250,00 | KRW 37.200,00 | KRW 31.800,00 | 4,56M |
| 2026-06-18 | KRW 32.000,00 | +4,58 % | KRW 30.700,00 | KRW 37.300,00 | KRW 30.700,00 | 5,09M |
| 2026-06-17 | KRW 30.600,00 | -5,12 % | KRW 31.700,00 | KRW 32.650,00 | KRW 29.800,00 | 889,81K |
| 2026-06-16 | KRW 32.250,00 | +12,57 % | KRW 28.000,00 | KRW 35.150,00 | KRW 27.300,00 | 6,63M |
| 2026-06-15 | KRW 28.650,00 | +1,24 % | KRW 28.200,00 | KRW 29.500,00 | KRW 26.800,00 | 2,04M |
| 2026-06-12 | KRW 28.300,00 | -3,58 % | KRW 27.400,00 | KRW 31.200,00 | KRW 25.900,00 | 6,54M |
| 2026-06-11 | KRW 29.350,00 | +29,87 % | KRW 22.300,00 | KRW 29.350,00 | KRW 19.500,00 | 6,19M |
| 2026-06-10 | KRW 22.600,00 | -6,42 % | KRW 23.000,00 | KRW 23.100,00 | KRW 20.750,00 | 154 |
| 2026-06-09 | KRW 24.150,00 | +15,00 % | KRW 20.550,00 | KRW 25.500,00 | KRW 20.450,00 | 7,39M |
| 2026-06-08 | KRW 21.000,00 | +12,96 % | KRW 19.920,00 | KRW 22.000,00 | KRW 17.900,00 | 4,84M |
| 2026-06-05 | KRW 18.590,00 | -4,22 % | KRW 21.200,00 | KRW 24.200,00 | KRW 17.910,00 | 7,28M |
| 2026-06-04 | KRW 19.410,00 | +12,85 % | KRW 18.900,00 | KRW 19.440,00 | KRW 17.020,00 | 1,59M |
| 2026-06-02 | KRW 17.200,00 | +14,29 % | KRW 15.050,00 | KRW 17.770,00 | KRW 14.990,00 | 1,27M |
| 2026-06-01 | KRW 15.050,00 | +2,38 % | KRW 14.280,00 | KRW 15.370,00 | KRW 14.220,00 | 144,09K |
| 2026-05-29 | KRW 14.700,00 | +0,20 % | KRW 14.650,00 | KRW 15.000,00 | KRW 13.200,00 | 101,59K |
| 2026-05-28 | KRW 14.670,00 | -1,54 % | KRW 14.860,00 | KRW 14.990,00 | KRW 14.170,00 | 109,97K |
| 2026-05-27 | KRW 14.900,00 | -3,31 % | KRW 15.280,00 | KRW 15.410,00 | KRW 14.870,00 | 91,42K |
| 2026-05-26 | KRW 15.410,00 | +1,31 % | KRW 15.410,00 | KRW 15.960,00 | KRW 15.260,00 | 81,54K |
| 2026-05-22 | KRW 15.210,00 | +4,46 % | KRW 14.610,00 | KRW 15.580,00 | KRW 14.600,00 | 119,62K |
| 2026-05-21 | KRW 14.560,00 | +2,03 % | KRW 14.410,00 | KRW 15.000,00 | KRW 14.320,00 | 105,28K |