Medy-Tox Inc. 086900
KRX · Südkorea · Gesundheitstechnologie
KRW 67.400,00+900,00 (+1,35 %)
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 67.400,00 | +1,35 % | KRW 66.500,00 | KRW 67.500,00 | KRW 66.100,00 | 11,39K |
| 2026-09-30 | KRW 66.500,00 | -0,89 % | KRW 67.200,00 | KRW 68.200,00 | KRW 66.400,00 | 13,11K |
| 2026-09-29 | KRW 67.100,00 | -2,33 % | KRW 67.500,00 | KRW 67.700,00 | KRW 66.400,00 | 14,58K |
| 2026-09-28 | KRW 68.700,00 | +1,93 % | KRW 68.000,00 | KRW 69.200,00 | KRW 67.400,00 | 17,59K |
| 2026-09-23 | KRW 67.400,00 | +0,15 % | KRW 67.700,00 | KRW 67.900,00 | KRW 66.900,00 | 8,67K |
| 2026-09-22 | KRW 67.300,00 | -1,17 % | KRW 68.300,00 | KRW 69.200,00 | KRW 67.200,00 | 18,82K |
| 2026-09-21 | KRW 68.100,00 | +1,19 % | KRW 67.300,00 | KRW 68.200,00 | KRW 66.500,00 | 10,10K |
| 2026-09-18 | KRW 67.300,00 | -0,44 % | KRW 67.900,00 | KRW 68.200,00 | KRW 66.200,00 | 29,01K |
| 2026-09-17 | KRW 67.600,00 | -0,29 % | KRW 68.700,00 | KRW 68.700,00 | KRW 67.500,00 | 7,80K |
| 2026-09-16 | KRW 67.800,00 | -1,31 % | KRW 68.500,00 | KRW 68.600,00 | KRW 67.000,00 | 11,76K |
| 2026-09-15 | KRW 68.700,00 | -0,15 % | KRW 68.600,00 | KRW 69.800,00 | KRW 68.300,00 | 7,34K |
| 2026-09-14 | KRW 68.800,00 | -1,15 % | KRW 69.400,00 | KRW 69.400,00 | KRW 67.500,00 | 16,97K |
| 2026-09-11 | KRW 69.600,00 | +0,29 % | KRW 68.300,00 | KRW 69.600,00 | KRW 67.900,00 | 15,06K |
| 2026-09-10 | KRW 69.400,00 | +0,73 % | KRW 69.000,00 | KRW 70.500,00 | KRW 67.600,00 | 38,76K |
| 2026-09-09 | KRW 68.900,00 | -0,43 % | KRW 69.300,00 | KRW 69.600,00 | KRW 68.700,00 | 15,59K |
| 2026-09-08 | KRW 69.200,00 | -0,29 % | KRW 69.900,00 | KRW 70.800,00 | KRW 69.100,00 | 12,58K |
| 2026-09-07 | KRW 69.400,00 | -0,29 % | KRW 69.500,00 | KRW 70.100,00 | KRW 68.600,00 | 11,14K |
| 2026-09-04 | KRW 69.600,00 | +0,43 % | KRW 69.700,00 | KRW 71.200,00 | KRW 68.900,00 | 27,72K |
| 2026-09-03 | KRW 69.300,00 | -2,67 % | KRW 73.200,00 | KRW 73.900,00 | KRW 68.700,00 | 59,98K |
| 2026-09-02 | KRW 71.200,00 | -2,47 % | KRW 72.000,00 | KRW 72.900,00 | KRW 70.800,00 | 20,19K |
| 2026-09-01 | KRW 73.000,00 | +5,95 % | KRW 69.100,00 | KRW 73.000,00 | KRW 69.100,00 | 38,89K |
| 2026-08-31 | KRW 68.900,00 | -3,09 % | KRW 70.700,00 | KRW 70.700,00 | KRW 67.600,00 | 180,70K |
| 2026-08-28 | KRW 71.100,00 | +6,28 % | KRW 66.900,00 | KRW 71.900,00 | KRW 66.700,00 | 35,59K |
| 2026-08-27 | KRW 66.900,00 | -2,48 % | KRW 68.500,00 | KRW 68.900,00 | KRW 66.900,00 | 24,68K |
| 2026-08-26 | KRW 68.600,00 | +1,18 % | KRW 67.800,00 | KRW 68.900,00 | KRW 67.300,00 | 36,66K |
| 2026-08-25 | KRW 67.800,00 | +0,59 % | KRW 67.100,00 | KRW 67.800,00 | KRW 65.600,00 | 28,05K |
| 2026-08-24 | KRW 67.400,00 | 0,00 % | KRW 67.600,00 | KRW 68.600,00 | KRW 67.200,00 | 24,65K |
| 2026-08-21 | KRW 67.400,00 | -5,07 % | KRW 70.200,00 | KRW 70.300,00 | KRW 66.700,00 | 31,94K |
| 2026-08-20 | KRW 71.000,00 | +3,80 % | KRW 69.500,00 | KRW 71.600,00 | KRW 69.000,00 | 36,58K |
| 2026-08-19 | KRW 68.400,00 | -4,34 % | KRW 70.500,00 | KRW 70.500,00 | KRW 68.100,00 | 27,85K |
| 2026-08-18 | KRW 71.500,00 | -7,02 % | KRW 77.100,00 | KRW 77.100,00 | KRW 70.900,00 | 38,67K |
| 2026-08-14 | KRW 76.900,00 | +0,13 % | KRW 77.500,00 | KRW 78.300,00 | KRW 75.400,00 | 13,56K |
| 2026-08-13 | KRW 76.800,00 | -0,65 % | KRW 77.800,00 | KRW 78.400,00 | KRW 75.500,00 | 26,96K |
| 2026-08-12 | KRW 77.300,00 | -0,90 % | KRW 79.500,00 | KRW 80.100,00 | KRW 76.300,00 | 21,21K |
| 2026-08-11 | KRW 78.000,00 | -3,58 % | KRW 78.700,00 | KRW 79.800,00 | KRW 75.400,00 | 26,19K |
| 2026-08-10 | KRW 80.900,00 | +1,38 % | KRW 80.100,00 | KRW 81.700,00 | KRW 78.300,00 | 15,57K |
| 2026-08-07 | KRW 79.800,00 | +1,01 % | KRW 78.400,00 | KRW 81.000,00 | KRW 77.600,00 | 15,57K |
| 2026-08-06 | KRW 79.000,00 | +2,86 % | KRW 76.600,00 | KRW 79.100,00 | KRW 76.600,00 | 15,10K |
| 2026-08-05 | KRW 76.800,00 | -0,13 % | KRW 77.800,00 | KRW 79.100,00 | KRW 76.400,00 | 24,09K |
| 2026-08-04 | KRW 76.900,00 | +6,81 % | KRW 71.600,00 | KRW 78.000,00 | KRW 71.600,00 | 27,95K |
| 2026-08-03 | KRW 72.000,00 | 0,00 % | KRW 70.500,00 | KRW 74.000,00 | KRW 70.300,00 | 27,86K |
| 2026-07-31 | KRW 72.000,00 | +1,69 % | KRW 71.000,00 | KRW 72.700,00 | KRW 70.000,00 | 11,14K |
| 2026-07-30 | KRW 70.800,00 | +3,81 % | KRW 66.000,00 | KRW 72.000,00 | KRW 66.000,00 | 33,41K |
| 2026-07-29 | KRW 68.200,00 | -4,35 % | KRW 70.400,00 | KRW 73.400,00 | KRW 66.500,00 | 36,29K |
| 2026-07-28 | KRW 71.300,00 | -2,99 % | KRW 70.200,00 | KRW 73.900,00 | KRW 70.200,00 | 19,21K |
| 2026-07-27 | KRW 73.500,00 | +3,52 % | KRW 71.700,00 | KRW 74.200,00 | KRW 71.000,00 | 19,49K |
| 2026-07-24 | KRW 71.000,00 | -0,70 % | KRW 70.200,00 | KRW 72.400,00 | KRW 70.200,00 | 14,46K |
| 2026-07-23 | KRW 71.500,00 | +4,69 % | KRW 69.700,00 | KRW 71.500,00 | KRW 68.900,00 | 16,56K |
| 2026-07-22 | KRW 68.300,00 | -1,01 % | KRW 69.300,00 | KRW 71.700,00 | KRW 68.200,00 | 22,33K |
| 2026-07-21 | KRW 69.000,00 | +0,73 % | KRW 68.100,00 | KRW 71.500,00 | KRW 67.700,00 | 29,06K |
| 2026-07-20 | KRW 68.500,00 | -4,33 % | KRW 70.400,00 | KRW 71.000,00 | KRW 68.400,00 | 17,90K |
| 2026-07-16 | KRW 71.600,00 | -1,10 % | KRW 72.400,00 | KRW 73.300,00 | KRW 70.700,00 | 12,85K |
| 2026-07-15 | KRW 72.400,00 | +3,43 % | KRW 71.400,00 | KRW 73.100,00 | KRW 71.400,00 | 30,76K |
| 2026-07-14 | KRW 70.000,00 | -2,10 % | KRW 70.600,00 | KRW 71.600,00 | KRW 68.500,00 | 28,52K |
| 2026-07-13 | KRW 71.500,00 | -1,65 % | KRW 73.800,00 | KRW 75.800,00 | KRW 71.000,00 | 24,49K |
| 2026-07-10 | KRW 72.700,00 | +2,25 % | KRW 71.100,00 | KRW 74.500,00 | KRW 71.100,00 | 26,79K |
| 2026-07-09 | KRW 71.100,00 | -2,60 % | KRW 73.600,00 | KRW 73.700,00 | KRW 70.600,00 | 36,79K |
| 2026-07-08 | KRW 73.000,00 | -2,28 % | KRW 74.700,00 | KRW 75.700,00 | KRW 72.000,00 | 17,69K |
| 2026-07-07 | KRW 74.700,00 | -1,84 % | KRW 74.600,00 | KRW 77.400,00 | KRW 74.000,00 | 26,12K |
| 2026-07-06 | KRW 76.100,00 | -3,79 % | KRW 78.600,00 | KRW 79.300,00 | KRW 75.100,00 | 18,29K |
| 2026-07-03 | KRW 79.100,00 | -0,38 % | KRW 80.600,00 | KRW 80.600,00 | KRW 76.500,00 | 24,63K |
| 2026-07-02 | KRW 79.400,00 | -2,58 % | KRW 81.500,00 | KRW 82.000,00 | KRW 78.500,00 | 20,98K |
| 2026-07-01 | KRW 81.500,00 | +1,75 % | KRW 82.000,00 | KRW 84.200,00 | KRW 78.600,00 | 30,67K |
| 2026-06-30 | KRW 80.100,00 | -5,21 % | KRW 82.800,00 | KRW 83.400,00 | KRW 79.700,00 | 27,43K |
| 2026-06-29 | KRW 84.500,00 | +14,19 % | KRW 74.000,00 | KRW 84.500,00 | KRW 74.000,00 | 60,37K |
| 2026-06-26 | KRW 74.000,00 | -5,97 % | KRW 77.600,00 | KRW 77.800,00 | KRW 73.400,00 | 39,17K |
| 2026-06-25 | KRW 78.700,00 | +1,94 % | KRW 77.200,00 | KRW 80.200,00 | KRW 77.100,00 | 40,89K |
| 2026-06-24 | KRW 77.200,00 | +0,92 % | KRW 73.500,00 | KRW 79.500,00 | KRW 73.500,00 | 60,38K |
| 2026-06-23 | KRW 76.500,00 | -1,80 % | KRW 77.600,00 | KRW 79.700,00 | KRW 74.500,00 | 44,40K |
| 2026-06-22 | KRW 77.900,00 | -7,15 % | KRW 82.200,00 | KRW 83.900,00 | KRW 77.500,00 | 49,48K |
| 2026-06-19 | KRW 83.900,00 | -4,00 % | KRW 86.500,00 | KRW 87.800,00 | KRW 82.400,00 | 49,84K |
| 2026-06-18 | KRW 87.400,00 | -1,24 % | KRW 89.300,00 | KRW 89.400,00 | KRW 87.000,00 | 38,32K |
| 2026-06-17 | KRW 88.500,00 | +3,27 % | KRW 86.600,00 | KRW 90.000,00 | KRW 85.100,00 | 40,32K |
| 2026-06-16 | KRW 85.700,00 | -3,82 % | KRW 88.100,00 | KRW 90.000,00 | KRW 85.600,00 | 46,22K |
| 2026-06-15 | KRW 89.100,00 | +4,82 % | KRW 85.800,00 | KRW 89.800,00 | KRW 85.800,00 | 68,06K |
| 2026-06-12 | KRW 85.000,00 | +2,16 % | KRW 83.400,00 | KRW 86.300,00 | KRW 81.100,00 | 78,46K |
| 2026-06-11 | KRW 83.200,00 | +1,96 % | KRW 78.900,00 | KRW 84.200,00 | KRW 77.400,00 | 502,44K |
| 2026-06-10 | KRW 81.600,00 | +3,16 % | KRW 78.600,00 | KRW 85.800,00 | KRW 77.400,00 | 112,58K |
| 2026-06-09 | KRW 79.100,00 | +1,80 % | KRW 78.500,00 | KRW 83.000,00 | KRW 77.500,00 | 120,32K |
| 2026-06-08 | KRW 77.700,00 | -8,26 % | KRW 82.600,00 | KRW 82.600,00 | KRW 76.200,00 | 92,99K |
| 2026-06-05 | KRW 84.700,00 | -1,17 % | KRW 86.000,00 | KRW 86.800,00 | KRW 83.600,00 | 75,13K |
| 2026-06-04 | KRW 85.700,00 | -1,38 % | KRW 85.700,00 | KRW 90.400,00 | KRW 85.300,00 | 58,08K |
| 2026-06-02 | KRW 86.900,00 | -8,43 % | KRW 92.300,00 | KRW 93.600,00 | KRW 86.900,00 | 119,47K |
| 2026-06-01 | KRW 94.900,00 | -1,56 % | KRW 95.200,00 | KRW 95.900,00 | KRW 92.600,00 | 57,31K |
| 2026-05-29 | KRW 96.400,00 | +1,80 % | KRW 94.700,00 | KRW 96.800,00 | KRW 94.700,00 | 45,20K |
| 2026-05-28 | KRW 94.700,00 | -3,17 % | KRW 97.700,00 | KRW 98.000,00 | KRW 92.300,00 | 97,83K |
| 2026-05-27 | KRW 97.800,00 | -0,51 % | KRW 99.000,00 | KRW 99.900,00 | KRW 97.400,00 | 26,36K |
| 2026-05-26 | KRW 98.300,00 | -4,00 % | KRW 102.600,00 | KRW 102.600,00 | KRW 98.000,00 | 59,53K |
| 2026-05-22 | KRW 102.400,00 | +5,13 % | KRW 98.700,00 | KRW 103.600,00 | KRW 98.600,00 | 50,67K |
| 2026-05-21 | KRW 97.400,00 | 0,00 % | KRW 97.300,00 | KRW 100.800,00 | KRW 97.100,00 | 41,93K |