MAKUS, Inc. 093520
KRX · Südkorea · Elektronische Technologie
KRW 29.500,00-300,00 (-1,01 %)
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 29.800,00 | +1,02 % | KRW 29.400,00 | KRW 29.800,00 | KRW 28.800,00 | 17,91K |
| 2026-09-30 | KRW 29.500,00 | +1,72 % | KRW 28.850,00 | KRW 29.600,00 | KRW 28.850,00 | 19,51K |
| 2026-09-29 | KRW 29.000,00 | +2,65 % | KRW 28.300,00 | KRW 29.050,00 | KRW 28.250,00 | 16,84K |
| 2026-09-28 | KRW 28.250,00 | -3,42 % | KRW 28.850,00 | KRW 29.450,00 |
| KRW 27.750,00 |
| 13,73K |
| 2026-09-23 | KRW 29.250,00 | +3,17 % | KRW 28.850,00 | KRW 30.000,00 | KRW 28.050,00 | 35,84K |
| 2026-09-22 | KRW 28.350,00 | +2,72 % | KRW 28.200,00 | KRW 29.800,00 | KRW 28.200,00 | 58,13K |
| 2026-09-21 | KRW 27.600,00 | +4,15 % | KRW 26.450,00 | KRW 28.400,00 | KRW 25.950,00 | 30,13K |
| 2026-09-18 | KRW 26.500,00 | +0,19 % | KRW 26.050,00 | KRW 26.700,00 | KRW 26.050,00 | 6,38K |
| 2026-09-17 | KRW 26.450,00 | +0,19 % | KRW 26.200,00 | KRW 26.950,00 | KRW 25.950,00 | 6,81K |
| 2026-09-16 | KRW 26.400,00 | -1,68 % | KRW 26.600,00 | KRW 27.250,00 | KRW 26.350,00 | 7,33K |
| 2026-09-15 | KRW 26.850,00 | +0,56 % | KRW 27.250,00 | KRW 27.300,00 | KRW 26.350,00 | 9,44K |
| 2026-09-14 | KRW 26.700,00 | -1,29 % | KRW 27.300,00 | KRW 27.550,00 | KRW 26.600,00 | 11,27K |
| 2026-09-11 | KRW 27.050,00 | +1,50 % | KRW 26.150,00 | KRW 27.900,00 | KRW 26.150,00 | 17,99K |
| 2026-09-10 | KRW 26.650,00 | +1,72 % | KRW 25.850,00 | KRW 26.850,00 | KRW 25.700,00 | 8,31K |
| 2026-09-09 | KRW 26.200,00 | -0,38 % | KRW 26.200,00 | KRW 26.750,00 | KRW 25.500,00 | 13,69K |
| 2026-09-08 | KRW 26.300,00 | -3,13 % | KRW 27.200,00 | KRW 27.600,00 | KRW 26.300,00 | 10,28K |
| 2026-09-07 | KRW 27.150,00 | +3,63 % | KRW 26.700,00 | KRW 27.150,00 | KRW 26.300,00 | 15,20K |
| 2026-09-04 | KRW 26.200,00 | +1,16 % | KRW 26.000,00 | KRW 26.500,00 | KRW 26.000,00 | 8,15K |
| 2026-09-03 | KRW 25.900,00 | +0,39 % | KRW 25.950,00 | KRW 26.700,00 | KRW 25.750,00 | 23,17K |
| 2026-09-02 | KRW 25.800,00 | -3,01 % | KRW 26.500,00 | KRW 26.600,00 | KRW 25.800,00 | 9,18K |
| 2026-09-01 | KRW 26.600,00 | -1,12 % | KRW 26.650,00 | KRW 27.150,00 | KRW 26.400,00 | 6,07K |
| 2026-08-31 | KRW 26.900,00 | +2,48 % | KRW 26.200,00 | KRW 26.900,00 | KRW 25.300,00 | 12,24K |
| 2026-08-28 | KRW 26.250,00 | -0,94 % | KRW 26.500,00 | KRW 26.600,00 | KRW 26.100,00 | 7,45K |
| 2026-08-27 | KRW 26.500,00 | +1,92 % | KRW 26.100,00 | KRW 26.550,00 | KRW 25.750,00 | 16,46K |
| 2026-08-26 | KRW 26.000,00 | +0,19 % | KRW 25.750,00 | KRW 26.300,00 | KRW 25.550,00 | 10,33K |
| 2026-08-25 | KRW 25.950,00 | +3,18 % | KRW 24.600,00 | KRW 26.200,00 | KRW 23.900,00 | 36,76K |
| 2026-08-24 | KRW 25.150,00 | -2,14 % | KRW 26.200,00 | KRW 26.450,00 | KRW 25.000,00 | 24,78K |
| 2026-08-21 | KRW 25.700,00 | -8,54 % | KRW 28.000,00 | KRW 28.000,00 | KRW 25.000,00 | 48,53K |
| 2026-08-20 | KRW 28.100,00 | +0,54 % | KRW 28.400,00 | KRW 28.725,00 | KRW 27.700,00 | 21,71K |
| 2026-08-19 | KRW 27.950,00 | -1,76 % | KRW 27.600,00 | KRW 29.000,00 | KRW 27.350,00 | 37,51K |
| 2026-08-18 | KRW 28.450,00 | +6,36 % | KRW 26.800,00 | KRW 29.200,00 | KRW 26.800,00 | 78,94K |
| 2026-08-14 | KRW 26.750,00 | +3,08 % | KRW 25.300,00 | KRW 27.100,00 | KRW 25.050,00 | 68,70K |
| 2026-08-13 | KRW 25.950,00 | +2,98 % | KRW 25.600,00 | KRW 26.500,00 | KRW 23.950,00 | 64,66K |
| 2026-08-12 | KRW 25.200,00 | -6,32 % | KRW 26.200,00 | KRW 26.950,00 | KRW 25.150,00 | 53,02K |
| 2026-08-11 | KRW 26.900,00 | +7,39 % | KRW 24.850,00 | KRW 27.000,00 | KRW 24.800,00 | 72,30K |
| 2026-08-10 | KRW 25.050,00 | +5,92 % | KRW 23.800,00 | KRW 25.350,00 | KRW 23.800,00 | 44,84K |
| 2026-08-07 | KRW 23.650,00 | +1,28 % | KRW 23.400,00 | KRW 23.900,00 | KRW 22.950,00 | 16,08K |
| 2026-08-06 | KRW 23.350,00 | +0,86 % | KRW 23.150,00 | KRW 23.950,00 | KRW 22.600,00 | 29,98K |
| 2026-08-05 | KRW 23.150,00 | +3,58 % | KRW 22.350,00 | KRW 24.050,00 | KRW 22.350,00 | 58,75K |
| 2026-08-04 | KRW 22.350,00 | +5,67 % | KRW 21.100,00 | KRW 22.350,00 | KRW 20.850,00 | 34,27K |
| 2026-08-03 | KRW 21.150,00 | +3,42 % | KRW 20.300,00 | KRW 21.750,00 | KRW 20.300,00 | 30,59K |
| 2026-07-31 | KRW 20.450,00 | +11,08 % | KRW 19.080,00 | KRW 21.100,00 | KRW 19.080,00 | 40,56K |
| 2026-07-30 | KRW 18.410,00 | +4,31 % | KRW 16.710,00 | KRW 19.080,00 | KRW 16.710,00 | 39,49K |
| 2026-07-29 | KRW 17.650,00 | -7,15 % | KRW 19.270,00 | KRW 19.680,00 | KRW 16.900,00 | 81,57K |
| 2026-07-28 | KRW 19.010,00 | -3,99 % | KRW 19.470,00 | KRW 19.540,00 | KRW 18.820,00 | 23,13K |
| 2026-07-27 | KRW 19.800,00 | +4,27 % | KRW 19.310,00 | KRW 20.200,00 | KRW 19.020,00 | 13,57K |
| 2026-07-24 | KRW 18.990,00 | -0,89 % | KRW 18.960,00 | KRW 19.480,00 | KRW 18.770,00 | 20,43K |
| 2026-07-23 | KRW 19.160,00 | +6,21 % | KRW 18.070,00 | KRW 19.200,00 | KRW 18.070,00 | 25,69K |
| 2026-07-22 | KRW 18.040,00 | -0,93 % | KRW 18.550,00 | KRW 19.300,00 | KRW 18.000,00 | 17,01K |
| 2026-07-21 | KRW 18.210,00 | -1,35 % | KRW 18.400,00 | KRW 18.650,00 | KRW 17.850,00 | 21,06K |
| 2026-07-20 | KRW 18.460,00 | -5,91 % | KRW 19.470,00 | KRW 19.630,00 | KRW 18.330,00 | 28,67K |
| 2026-07-16 | KRW 19.620,00 | -2,63 % | KRW 19.930,00 | KRW 21.150,00 | KRW 19.370,00 | 47,71K |
| 2026-07-15 | KRW 20.150,00 | +9,75 % | KRW 18.540,00 | KRW 20.900,00 | KRW 18.540,00 | 73,71K |
| 2026-07-14 | KRW 18.360,00 | +4,44 % | KRW 17.580,00 | KRW 18.500,00 | KRW 16.930,00 | 39,98K |
| 2026-07-13 | KRW 17.580,00 | -0,28 % | KRW 17.460,00 | KRW 18.420,00 | KRW 17.430,00 | 33,37K |
| 2026-07-10 | KRW 17.630,00 | +8,16 % | KRW 16.400,00 | KRW 17.640,00 | KRW 16.400,00 | 16,63K |
| 2026-07-09 | KRW 16.300,00 | -2,40 % | KRW 16.640,00 | KRW 17.230,00 | KRW 16.150,00 | 27,68K |
| 2026-07-08 | KRW 16.700,00 | +0,60 % | KRW 16.150,00 | KRW 17.500,00 | KRW 16.100,00 | 45,24K |
| 2026-07-07 | KRW 16.600,00 | -2,06 % | KRW 16.730,00 | KRW 17.270,00 | KRW 16.280,00 | 17,73K |
| 2026-07-06 | KRW 16.950,00 | -2,70 % | KRW 17.310,00 | KRW 17.480,00 | KRW 16.610,00 | 12,64K |
| 2026-07-03 | KRW 17.420,00 | +4,25 % | KRW 17.000,00 | KRW 17.440,00 | KRW 16.100,00 | 24,09K |
| 2026-07-02 | KRW 16.710,00 | -7,58 % | KRW 17.650,00 | KRW 17.970,00 | KRW 16.680,00 | 27,51K |
| 2026-07-01 | KRW 18.080,00 | +5,06 % | KRW 17.220,00 | KRW 18.380,00 | KRW 17.010,00 | 29,73K |
| 2026-06-30 | KRW 17.210,00 | -2,71 % | KRW 17.760,00 | KRW 17.820,00 | KRW 17.150,00 | 19,28K |
| 2026-06-29 | KRW 17.690,00 | +7,47 % | KRW 16.210,00 | KRW 17.980,00 | KRW 16.210,00 | 34,25K |
| 2026-06-26 | KRW 16.460,00 | -3,18 % | KRW 16.820,00 | KRW 16.820,00 | KRW 16.000,00 | 33,31K |
| 2026-06-25 | KRW 17.000,00 | -0,06 % | KRW 17.120,00 | KRW 17.480,00 | KRW 16.820,00 | 24,54K |
| 2026-06-24 | KRW 17.010,00 | +2,53 % | KRW 16.490,00 | KRW 17.300,00 | KRW 16.490,00 | 30,60K |
| 2026-06-23 | KRW 16.590,00 | -10,95 % | KRW 18.500,00 | KRW 18.700,00 | KRW 16.490,00 | 69,21K |
| 2026-06-22 | KRW 18.630,00 | -1,69 % | KRW 18.520,00 | KRW 19.160,00 | KRW 18.250,00 | 25,05K |
| 2026-06-19 | KRW 18.950,00 | -2,87 % | KRW 19.780,00 | KRW 19.780,00 | KRW 18.470,00 | 37,54K |
| 2026-06-18 | KRW 19.510,00 | -4,13 % | KRW 20.350,00 | KRW 20.500,00 | KRW 19.460,00 | 25,76K |
| 2026-06-17 | KRW 20.350,00 | +0,74 % | KRW 20.150,00 | KRW 20.550,00 | KRW 19.950,00 | 16,87K |
| 2026-06-16 | KRW 20.200,00 | -0,98 % | KRW 20.650,00 | KRW 20.700,00 | KRW 19.990,00 | 36,64K |
| 2026-06-15 | KRW 20.400,00 | +0,74 % | KRW 20.800,00 | KRW 20.850,00 | KRW 20.300,00 | 34,51K |
| 2026-06-12 | KRW 20.250,00 | +4,22 % | KRW 20.000,00 | KRW 20.850,00 | KRW 19.910,00 | 58,50K |
| 2026-06-11 | KRW 19.430,00 | -0,66 % | KRW 19.440,00 | KRW 19.600,00 | KRW 18.700,00 | 33,57K |
| 2026-06-10 | KRW 19.560,00 | -3,88 % | KRW 19.850,00 | KRW 20.300,00 | KRW 19.060,00 | 27 |
| 2026-06-09 | KRW 20.350,00 | +4,73 % | KRW 19.200,00 | KRW 20.400,00 | KRW 19.200,00 | 28,35K |
| 2026-06-08 | KRW 19.430,00 | -6,59 % | KRW 19.200,00 | KRW 20.550,00 | KRW 19.200,00 | 36,70K |
| 2026-06-05 | KRW 20.800,00 | -1,19 % | KRW 20.850,00 | KRW 21.400,00 | KRW 20.400,00 | 34,99K |
| 2026-06-04 | KRW 21.050,00 | +0,72 % | KRW 20.550,00 | KRW 22.100,00 | KRW 20.550,00 | 32,49K |
| 2026-06-02 | KRW 20.900,00 | -3,46 % | KRW 20.950,00 | KRW 21.400,00 | KRW 20.400,00 | 57,71K |
| 2026-06-01 | KRW 21.650,00 | -2,70 % | KRW 22.050,00 | KRW 22.700,00 | KRW 21.500,00 | 48,12K |
| 2026-05-29 | KRW 22.250,00 | -3,47 % | KRW 23.700,00 | KRW 23.750,00 | KRW 21.900,00 | 27,68K |
| 2026-05-28 | KRW 23.050,00 | -2,74 % | KRW 23.700,00 | KRW 23.750,00 | KRW 21.800,00 | 52,85K |
| 2026-05-27 | KRW 23.700,00 | -4,44 % | KRW 25.300,00 | KRW 25.350,00 | KRW 23.550,00 | 63,49K |
| 2026-05-26 | KRW 24.800,00 | -2,17 % | KRW 26.000,00 | KRW 26.200,00 | KRW 24.500,00 | 52,50K |
| 2026-05-22 | KRW 25.350,00 | +5,85 % | KRW 24.250,00 | KRW 25.550,00 | KRW 24.100,00 | 32,55K |
| 2026-05-21 | KRW 23.950,00 | +2,13 % | KRW 24.000,00 | KRW 24.350,00 | KRW 23.800,00 | 29,36K |