MetaLabs Co., Ltd. 090370
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.179,00-3,00 (-0,25 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.176,00 | -0,51 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.170,00 | 10,93K |
| 2026-10-01 | KRW 1.182,00 | +0,17 % | KRW 1.161,00 | KRW 1.210,00 | KRW 1.161,00 | 18,66K |
| 2026-09-30 | KRW 1.180,00 | +0,77 % | KRW 1.171,00 | KRW 1.198,00 | KRW 1.158,00 | 23,57K |
| 2026-09-29 | KRW 1.171,00 | -1,26 % | KRW 1.171,00 | KRW 1.212,00 | KRW 1.156,00 | 14,49K |
| 2026-09-28 | KRW 1.186,00 | +0,17 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.156,00 | 33,39K |
| 2026-09-23 | KRW 1.184,00 | -0,34 % | KRW 1.181,00 | KRW 1.230,00 | KRW 1.181,00 | 9,87K |
| 2026-09-22 | KRW 1.188,00 | +0,17 % | KRW 1.162,00 | KRW 1.208,00 | KRW 1.152,00 | 37,20K |
| 2026-09-21 | KRW 1.186,00 | 0,00 % | KRW 1.178,00 | KRW 1.227,00 | KRW 1.164,00 | 16,97K |
| 2026-09-18 | KRW 1.186,00 | -0,75 % | KRW 1.186,00 | KRW 1.246,00 | KRW 1.155,00 | 56,34K |
| 2026-09-17 | KRW 1.195,00 | -0,75 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.189,00 | 29,02K |
| 2026-09-16 | KRW 1.204,00 | -0,33 % | KRW 1.203,00 | KRW 1.239,00 | KRW 1.194,00 | 41,28K |
| 2026-09-15 | KRW 1.208,00 | -0,90 % | KRW 1.239,00 | KRW 1.299,00 | KRW 1.178,00 | 95,63K |
| 2026-09-14 | KRW 1.219,00 | 0,00 % | KRW 1.219,00 | KRW 1.240,00 | KRW 1.187,00 | 57,31K |
| 2026-09-11 | KRW 1.219,00 | 0,00 % | KRW 1.219,00 | KRW 1.247,00 | KRW 1.186,00 | 57,98K |
| 2026-09-10 | KRW 1.219,00 | -3,02 % | KRW 1.256,00 | KRW 1.256,00 | KRW 1.216,00 | 33,32K |
| 2026-09-09 | KRW 1.257,00 | 0,00 % | KRW 1.224,00 | KRW 1.286,00 | KRW 1.224,00 | 101,16K |
| 2026-09-08 | KRW 1.257,00 | +3,71 % | KRW 1.212,00 | KRW 1.314,00 | KRW 1.190,00 | 273,09K |
| 2026-09-07 | KRW 1.212,00 | +1,76 % | KRW 1.163,00 | KRW 1.333,00 | KRW 1.163,00 | 344,73K |
| 2026-09-04 | KRW 1.191,00 | -0,67 % | KRW 1.202,00 | KRW 1.320,00 | KRW 1.175,00 | 218,25K |
| 2026-09-03 | KRW 1.199,00 | +3,36 % | KRW 1.199,00 | KRW 1.293,00 | KRW 1.160,00 | 160,03K |
| 2026-09-02 | KRW 1.160,00 | -4,92 % | KRW 1.197,00 | KRW 1.269,00 | KRW 1.111,00 | 445,53K |
| 2026-09-01 | KRW 1.220,00 | +10,51 % | KRW 1.092,00 | KRW 1.407,00 | KRW 1.092,00 | 1,77M |
| 2026-08-31 | KRW 1.104,00 | +0,82 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.070,00 | 15,88K |
| 2026-08-28 | KRW 1.095,00 | -0,73 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.065,00 | 4,50K |
| 2026-08-27 | KRW 1.103,00 | -0,09 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.093,00 | 6,08K |
| 2026-08-26 | KRW 1.104,00 | -0,36 % | KRW 1.125,00 | KRW 1.125,00 | KRW 1.085,00 | 13,80K |
| 2026-08-25 | KRW 1.108,00 | -1,16 % | KRW 1.100,00 | KRW 1.133,00 | KRW 1.090,00 | 16,91K |
| 2026-08-24 | KRW 1.121,00 | -0,09 % | KRW 1.092,00 | KRW 1.136,00 | KRW 1.089,00 | 24,97K |
| 2026-08-21 | KRW 1.122,00 | -3,36 % | KRW 1.162,00 | KRW 1.162,00 | KRW 1.103,00 | 20,38K |
| 2026-08-20 | KRW 1.161,00 | +6,51 % | KRW 1.100,00 | KRW 1.167,00 | KRW 1.072,00 | 59,28K |
| 2026-08-19 | KRW 1.090,00 | -0,46 % | KRW 1.108,00 | KRW 1.109,00 | KRW 1.058,00 | 26,29K |
| 2026-08-18 | KRW 1.095,00 | -1,88 % | KRW 1.116,00 | KRW 1.116,00 | KRW 1.065,00 | 23,74K |
| 2026-08-14 | KRW 1.116,00 | +2,39 % | KRW 1.094,00 | KRW 1.116,00 | KRW 1.074,00 | 61,01K |
| 2026-08-13 | KRW 1.090,00 | 0,00 % | KRW 1.094,00 | KRW 1.094,00 | KRW 1.064,00 | 10,38K |
| 2026-08-12 | KRW 1.090,00 | 0,00 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.087,00 | 11,25K |
| 2026-08-11 | KRW 1.090,00 | +0,09 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.068,00 | 14,27K |
| 2026-08-10 | KRW 1.089,00 | 0,00 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.056,00 | 16,93K |
| 2026-08-07 | KRW 1.089,00 | +0,28 % | KRW 1.086,00 | KRW 1.103,00 | KRW 1.045,00 | 52,17K |
| 2026-08-06 | KRW 1.086,00 | -1,18 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.071,00 | 9,17K |
| 2026-08-05 | KRW 1.099,00 | +2,71 % | KRW 1.106,00 | KRW 1.123,00 | KRW 1.063,00 | 25,70K |
| 2026-08-04 | KRW 1.070,00 | 0,00 % | KRW 1.070,00 | KRW 1.107,00 | KRW 1.055,00 | 35,43K |
| 2026-08-03 | KRW 1.070,00 | +4,09 % | KRW 1.058,00 | KRW 1.072,00 | KRW 1.039,00 | 37,73K |
| 2026-07-31 | KRW 1.028,00 | +5,33 % | KRW 976,00 | KRW 1.062,00 | KRW 944,00 | 119,05K |
| 2026-07-30 | KRW 976,00 | +3,72 % | KRW 940,00 | KRW 1.031,00 | KRW 920,00 | 272,86K |
| 2026-07-29 | KRW 941,00 | -7,02 % | KRW 1.012,00 | KRW 1.034,00 | KRW 911,00 | 85,93K |
| 2026-07-28 | KRW 1.012,00 | -4,53 % | KRW 1.041,00 | KRW 1.100,00 | KRW 980,00 | 114,01K |
| 2026-07-27 | KRW 1.060,00 | -0,28 % | KRW 1.057,00 | KRW 1.110,00 | KRW 1.039,00 | 33,73K |
| 2026-07-24 | KRW 1.063,00 | -0,47 % | KRW 1.111,00 | KRW 1.111,00 | KRW 1.045,00 | 12,09K |
| 2026-07-23 | KRW 1.068,00 | +2,69 % | KRW 1.040,00 | KRW 1.092,00 | KRW 1.040,00 | 23,64K |
| 2026-07-22 | KRW 1.040,00 | -0,48 % | KRW 1.045,00 | KRW 1.073,00 | KRW 1.032,00 | 40,77K |
| 2026-07-21 | KRW 1.045,00 | -1,42 % | KRW 1.093,00 | KRW 1.093,00 | KRW 1.042,00 | 31,09K |
| 2026-07-20 | KRW 1.060,00 | -2,75 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.040,00 | 47,68K |
| 2026-07-16 | KRW 1.090,00 | -1,54 % | KRW 1.107,00 | KRW 1.142,00 | KRW 1.082,00 | 55,31K |
| 2026-07-15 | KRW 1.107,00 | +0,64 % | KRW 1.100,00 | KRW 1.150,00 | KRW 1.062,00 | 73,52K |
| 2026-07-14 | KRW 1.100,00 | +2,33 % | KRW 1.066,00 | KRW 1.100,00 | KRW 1.042,00 | 48,57K |
| 2026-07-13 | KRW 1.075,00 | -1,47 % | KRW 1.132,00 | KRW 1.132,00 | KRW 1.056,00 | 56,86K |
| 2026-07-10 | KRW 1.091,00 | +2,15 % | KRW 1.090,00 | KRW 1.099,00 | KRW 1.061,00 | 21,61K |
| 2026-07-09 | KRW 1.068,00 | -1,29 % | KRW 1.082,00 | KRW 1.105,00 | KRW 1.056,00 | 30,84K |
| 2026-07-08 | KRW 1.082,00 | -3,22 % | KRW 1.109,00 | KRW 1.167,00 | KRW 1.075,00 | 21,11K |
| 2026-07-07 | KRW 1.118,00 | -0,09 % | KRW 1.057,00 | KRW 1.126,00 | KRW 1.040,00 | 80,26K |
| 2026-07-06 | KRW 1.119,00 | -0,09 % | KRW 1.175,00 | KRW 1.175,00 | KRW 1.079,00 | 7,58K |
| 2026-07-03 | KRW 1.120,00 | -0,27 % | KRW 1.113,00 | KRW 1.190,00 | KRW 1.072,00 | 50,49K |
| 2026-07-02 | KRW 1.123,00 | +1,35 % | KRW 1.115,00 | KRW 1.125,00 | KRW 1.061,00 | 34,15K |
| 2026-07-01 | KRW 1.108,00 | +0,27 % | KRW 1.110,00 | KRW 1.147,00 | KRW 1.089,00 | 35,57K |
| 2026-06-30 | KRW 1.105,00 | +2,22 % | KRW 1.081,00 | KRW 1.113,00 | KRW 1.071,00 | 24,29K |
| 2026-06-29 | KRW 1.081,00 | +3,94 % | KRW 1.031,00 | KRW 1.111,00 | KRW 1.031,00 | 38,68K |
| 2026-06-26 | KRW 1.040,00 | -1,61 % | KRW 1.053,00 | KRW 1.189,00 | KRW 1.031,00 | 66,34K |
| 2026-06-25 | KRW 1.057,00 | -1,03 % | KRW 1.070,00 | KRW 1.104,00 | KRW 1.054,00 | 52,35K |
| 2026-06-24 | KRW 1.068,00 | +0,85 % | KRW 1.051,00 | KRW 1.094,00 | KRW 1.051,00 | 60,04K |
| 2026-06-23 | KRW 1.059,00 | -4,42 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.051,00 | 52,15K |
| 2026-06-22 | KRW 1.108,00 | -0,54 % | KRW 1.087,00 | KRW 1.138,00 | KRW 1.086,00 | 63,46K |
| 2026-06-19 | KRW 1.114,00 | -3,72 % | KRW 1.157,00 | KRW 1.181,00 | KRW 1.103,00 | 108,05K |
| 2026-06-18 | KRW 1.157,00 | -1,87 % | KRW 1.184,00 | KRW 1.200,00 | KRW 1.135,00 | 103,71K |
| 2026-06-17 | KRW 1.179,00 | +5,46 % | KRW 1.120,00 | KRW 1.264,00 | KRW 1.118,00 | 261,92K |
| 2026-06-16 | KRW 1.118,00 | -5,25 % | KRW 1.155,00 | KRW 1.190,00 | KRW 1.090,00 | 265,95K |
| 2026-06-15 | KRW 1.180,00 | +8,66 % | KRW 1.280,00 | KRW 1.410,00 | KRW 1.180,00 | 1,52M |
| 2026-06-12 | KRW 1.086,00 | +0,84 % | KRW 1.078,00 | KRW 1.110,00 | KRW 1.078,00 | 22,46K |
| 2026-06-11 | KRW 1.077,00 | -0,55 % | KRW 1.083,00 | KRW 1.129,00 | KRW 1.068,00 | 32,73K |
| 2026-06-10 | KRW 1.083,00 | +0,84 % | KRW 1.074,00 | KRW 1.149,00 | KRW 1.070,00 | 33,47K |
| 2026-06-09 | KRW 1.074,00 | -6,53 % | KRW 1.149,00 | KRW 1.263,00 | KRW 1.051,00 | 337,42K |
| 2026-06-08 | KRW 1.149,00 | -2,54 % | KRW 1.130,00 | KRW 1.173,00 | KRW 1.124,00 | 59,86K |
| 2026-06-05 | KRW 1.179,00 | +0,43 % | KRW 1.174,00 | KRW 1.245,00 | KRW 1.152,00 | 28,97K |
| 2026-06-04 | KRW 1.174,00 | -1,34 % | KRW 1.180,00 | KRW 1.248,00 | KRW 1.170,00 | 26,77K |
| 2026-06-02 | KRW 1.190,00 | -1,00 % | KRW 1.202,00 | KRW 1.202,00 | KRW 1.126,00 | 51,96K |
| 2026-06-01 | KRW 1.202,00 | -7,96 % | KRW 1.326,00 | KRW 1.329,00 | KRW 1.202,00 | 51,77K |
| 2026-05-29 | KRW 1.306,00 | -2,25 % | KRW 1.305,00 | KRW 1.336,00 | KRW 1.265,00 | 36,32K |
| 2026-05-28 | KRW 1.336,00 | +6,37 % | KRW 1.256,00 | KRW 1.370,00 | KRW 1.233,00 | 60,82K |
| 2026-05-27 | KRW 1.256,00 | -3,38 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.256,00 | 43,00K |
| 2026-05-26 | KRW 1.300,00 | -2,99 % | KRW 1.340,00 | KRW 1.410,00 | KRW 1.300,00 | 26,35K |
| 2026-05-22 | KRW 1.340,00 | +6,69 % | KRW 1.310,00 | KRW 1.350,00 | KRW 1.260,00 | 36,70K |