MNtech Co., Ltd. 095500
KRX · Südkorea · Elektronische Technologie
KRW 7.110,00+280,00 (+4,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.110,00 | +4,10 % | KRW 6.810,00 | KRW 7.150,00 | KRW 6.810,00 | 194,55K |
| 2026-10-01 | KRW 6.830,00 | +3,33 % | KRW 6.800,00 | KRW 6.840,00 | KRW 6.640,00 | 109,49K |
| 2026-09-30 | KRW 6.610,00 | +2,16 % | KRW 6.600,00 | KRW 6.740,00 | KRW 6.550,00 | 59,27K |
| 2026-09-29 | KRW 6.470,00 | -0,77 % | KRW 6.520,00 | KRW 6.540,00 | KRW 6.250,00 | 63,09K |
| 2026-09-28 | KRW 6.520,00 | +1,72 % | KRW 6.400,00 | KRW 6.650,00 | KRW 6.380,00 | 77,25K |
| 2026-09-23 | KRW 6.410,00 | -1,08 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.360,00 | 68,30K |
| 2026-09-22 | KRW 6.480,00 | -0,92 % | KRW 6.620,00 | KRW 6.670,00 | KRW 6.480,00 | 56,46K |
| 2026-09-21 | KRW 6.540,00 | -1,51 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.530,00 | 37,20K |
| 2026-09-18 | KRW 6.640,00 | +0,45 % | KRW 6.710,00 | KRW 6.770,00 | KRW 6.640,00 | 41,20K |
| 2026-09-17 | KRW 6.610,00 | +0,15 % | KRW 6.600,00 | KRW 6.660,00 | KRW 6.530,00 | 37,43K |
| 2026-09-16 | KRW 6.600,00 | -0,30 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.490,00 | 35,86K |
| 2026-09-15 | KRW 6.620,00 | +1,38 % | KRW 6.500,00 | KRW 6.660,00 | KRW 6.450,00 | 55,23K |
| 2026-09-14 | KRW 6.530,00 | -2,25 % | KRW 6.580,00 | KRW 6.630,00 | KRW 6.470,00 | 58,29K |
| 2026-09-11 | KRW 6.680,00 | -2,05 % | KRW 6.730,00 | KRW 6.770,00 | KRW 6.670,00 | 33,29K |
| 2026-09-10 | KRW 6.820,00 | -0,73 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.700,00 | 30,09K |
| 2026-09-09 | KRW 6.870,00 | +2,23 % | KRW 6.700,00 | KRW 6.900,00 | KRW 6.700,00 | 68,95K |
| 2026-09-08 | KRW 6.720,00 | -1,18 % | KRW 6.870,00 | KRW 6.910,00 | KRW 6.650,00 | 69,79K |
| 2026-09-07 | KRW 6.800,00 | -0,73 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.780,00 | 43,63K |
| 2026-09-04 | KRW 6.850,00 | +0,74 % | KRW 6.840,00 | KRW 6.930,00 | KRW 6.775,00 | 52,66K |
| 2026-09-03 | KRW 6.800,00 | 0,00 % | KRW 6.870,00 | KRW 6.980,00 | KRW 6.680,00 | 66,50K |
| 2026-09-02 | KRW 6.800,00 | -4,49 % | KRW 6.950,00 | KRW 6.980,00 | KRW 6.750,00 | 80,84K |
| 2026-09-01 | KRW 7.120,00 | -1,25 % | KRW 7.190,00 | KRW 7.240,00 | KRW 7.070,00 | 107,01K |
| 2026-08-31 | KRW 7.210,00 | +0,56 % | KRW 7.130,00 | KRW 7.220,00 | KRW 6.950,00 | 100,07K |
| 2026-08-28 | KRW 7.170,00 | 0,00 % | KRW 7.150,00 | KRW 7.260,00 | KRW 7.060,00 | 72,24K |
| 2026-08-27 | KRW 7.170,00 | +2,28 % | KRW 7.030,00 | KRW 7.210,00 | KRW 7.020,00 | 115,83K |
| 2026-08-26 | KRW 7.010,00 | +0,57 % | KRW 6.970,00 | KRW 7.040,00 | KRW 6.850,00 | 51,28K |
| 2026-08-25 | KRW 6.970,00 | +1,16 % | KRW 6.850,00 | KRW 7.090,00 | KRW 6.570,00 | 82,03K |
| 2026-08-24 | KRW 6.890,00 | +1,92 % | KRW 6.820,00 | KRW 7.040,00 | KRW 6.780,00 | 85,36K |
| 2026-08-21 | KRW 6.760,00 | -3,29 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.690,00 | 74,13K |
| 2026-08-20 | KRW 6.990,00 | +2,79 % | KRW 6.920,00 | KRW 7.030,00 | KRW 6.900,00 | 76,06K |
| 2026-08-19 | KRW 6.800,00 | -1,88 % | KRW 6.790,00 | KRW 6.940,00 | KRW 6.660,00 | 81,42K |
| 2026-08-18 | KRW 6.930,00 | -7,60 % | KRW 7.120,00 | KRW 7.170,00 | KRW 6.860,00 | 141,79K |
| 2026-08-14 | KRW 7.500,00 | +0,81 % | KRW 7.470,00 | KRW 7.570,00 | KRW 7.300,00 | 148,18K |
| 2026-08-13 | KRW 7.440,00 | 0,00 % | KRW 7.460,00 | KRW 7.560,00 | KRW 7.350,00 | 136,29K |
| 2026-08-12 | KRW 7.440,00 | +0,54 % | KRW 7.420,00 | KRW 7.470,00 | KRW 7.260,00 | 141,68K |
| 2026-08-11 | KRW 7.400,00 | -1,99 % | KRW 7.420,00 | KRW 7.540,00 | KRW 7.350,00 | 127,57K |
| 2026-08-10 | KRW 7.550,00 | +3,85 % | KRW 7.180,00 | KRW 7.580,00 | KRW 7.110,00 | 353,95K |
| 2026-08-07 | KRW 7.270,00 | +4,91 % | KRW 7.720,00 | KRW 7.800,00 | KRW 7.030,00 | 682,42K |
| 2026-08-06 | KRW 6.930,00 | -1,70 % | KRW 6.980,00 | KRW 7.180,00 | KRW 6.840,00 | 101,22K |
| 2026-08-05 | KRW 7.050,00 | +3,07 % | KRW 7.050,00 | KRW 7.080,00 | KRW 6.930,00 | 95,13K |
| 2026-08-04 | KRW 6.840,00 | +5,72 % | KRW 6.620,00 | KRW 6.890,00 | KRW 6.620,00 | 103,69K |
| 2026-08-03 | KRW 6.470,00 | +0,94 % | KRW 6.330,00 | KRW 6.730,00 | KRW 6.200,00 | 150,95K |
| 2026-07-31 | KRW 6.410,00 | +11,87 % | KRW 6.030,00 | KRW 6.440,00 | KRW 5.950,00 | 182,40K |
| 2026-07-30 | KRW 5.730,00 | -1,04 % | KRW 5.220,00 | KRW 6.060,00 | KRW 5.220,00 | 224,34K |
| 2026-07-29 | KRW 5.790,00 | -10,09 % | KRW 6.420,00 | KRW 6.510,00 | KRW 5.670,00 | 279,66K |
| 2026-07-28 | KRW 6.440,00 | -5,57 % | KRW 6.580,00 | KRW 6.630,00 | KRW 6.340,00 | 155,25K |
| 2026-07-27 | KRW 6.820,00 | -0,44 % | KRW 6.960,00 | KRW 7.060,00 | KRW 6.780,00 | 90,33K |
| 2026-07-24 | KRW 6.850,00 | -6,55 % | KRW 7.150,00 | KRW 7.240,00 | KRW 6.850,00 | 160,13K |
| 2026-07-23 | KRW 7.330,00 | +6,08 % | KRW 6.980,00 | KRW 7.330,00 | KRW 6.980,00 | 191,90K |
| 2026-07-22 | KRW 6.910,00 | +0,73 % | KRW 7.040,00 | KRW 7.160,00 | KRW 6.910,00 | 163,39K |
| 2026-07-21 | KRW 6.860,00 | +0,59 % | KRW 6.810,00 | KRW 6.970,00 | KRW 6.650,00 | 111,09K |
| 2026-07-20 | KRW 6.820,00 | -5,41 % | KRW 6.970,00 | KRW 7.030,00 | KRW 6.800,00 | 147,21K |
| 2026-07-16 | KRW 7.210,00 | -5,38 % | KRW 7.490,00 | KRW 7.540,00 | KRW 7.170,00 | 204,85K |
| 2026-07-15 | KRW 7.620,00 | +3,53 % | KRW 7.550,00 | KRW 7.640,00 | KRW 7.390,00 | 301,89K |
| 2026-07-14 | KRW 7.360,00 | +3,66 % | KRW 7.320,00 | KRW 7.480,00 | KRW 6.800,00 | 428,95K |
| 2026-07-13 | KRW 7.100,00 | -6,58 % | KRW 7.680,00 | KRW 7.840,00 | KRW 7.050,00 | 323,76K |
| 2026-07-10 | KRW 7.600,00 | +4,83 % | KRW 7.150,00 | KRW 7.680,00 | KRW 7.140,00 | 352,85K |
| 2026-07-09 | KRW 7.250,00 | +4,32 % | KRW 7.290,00 | KRW 7.470,00 | KRW 7.130,00 | 437,12K |
| 2026-07-08 | KRW 6.950,00 | -9,74 % | KRW 7.310,00 | KRW 7.430,00 | KRW 6.910,00 | 366,00K |
| 2026-07-07 | KRW 7.700,00 | -3,39 % | KRW 8.170,00 | KRW 8.390,00 | KRW 7.560,00 | 587,64K |
| 2026-07-06 | KRW 7.970,00 | -10,95 % | KRW 8.440,00 | KRW 8.480,00 | KRW 7.670,00 | 795,48K |
| 2026-07-03 | KRW 8.950,00 | +24,13 % | KRW 7.850,00 | KRW 9.100,00 | KRW 7.340,00 | 4,30M |
| 2026-07-02 | KRW 7.210,00 | +2,27 % | KRW 7.720,00 | KRW 7.960,00 | KRW 7.210,00 | 518,07K |
| 2026-07-01 | KRW 7.050,00 | +0,86 % | KRW 7.040,00 | KRW 7.210,00 | KRW 6.920,00 | 167,74K |
| 2026-06-30 | KRW 6.990,00 | -4,51 % | KRW 7.190,00 | KRW 7.290,00 | KRW 6.960,00 | 182,00K |
| 2026-06-29 | KRW 7.320,00 | +10,08 % | KRW 6.580,00 | KRW 7.340,00 | KRW 6.520,00 | 371,14K |
| 2026-06-26 | KRW 6.650,00 | -9,52 % | KRW 7.110,00 | KRW 7.230,00 | KRW 6.400,00 | 482,72K |
| 2026-06-25 | KRW 7.350,00 | -14,53 % | KRW 8.620,00 | KRW 8.790,00 | KRW 7.330,00 | 696,27K |
| 2026-06-24 | KRW 8.600,00 | -4,76 % | KRW 9.650,00 | KRW 10.140,00 | KRW 8.380,00 | 3,25M |
| 2026-06-23 | KRW 9.030,00 | +29,93 % | KRW 9.030,00 | KRW 9.030,00 | KRW 9.030,00 | 55,30K |
| 2026-06-22 | KRW 6.950,00 | -2,11 % | KRW 7.010,00 | KRW 7.140,00 | KRW 6.860,00 | 88,43K |
| 2026-06-19 | KRW 7.100,00 | -1,53 % | KRW 7.220,00 | KRW 7.340,00 | KRW 6.860,00 | 88,20K |
| 2026-06-18 | KRW 7.210,00 | -4,12 % | KRW 7.690,00 | KRW 7.750,00 | KRW 7.190,00 | 73,47K |
| 2026-06-17 | KRW 7.520,00 | -0,79 % | KRW 7.550,00 | KRW 7.620,00 | KRW 7.480,00 | 58,26K |
| 2026-06-16 | KRW 7.580,00 | -1,17 % | KRW 7.710,00 | KRW 7.780,00 | KRW 7.490,00 | 64,35K |
| 2026-06-15 | KRW 7.670,00 | +3,23 % | KRW 7.690,00 | KRW 7.770,00 | KRW 7.500,00 | 87,70K |
| 2026-06-12 | KRW 7.430,00 | +4,65 % | KRW 7.300,00 | KRW 7.620,00 | KRW 7.260,00 | 98,80K |
| 2026-06-11 | KRW 7.100,00 | +2,45 % | KRW 6.730,00 | KRW 7.100,00 | KRW 6.670,00 | 86,00K |
| 2026-06-10 | KRW 6.930,00 | -1,42 % | KRW 6.830,00 | KRW 7.100,00 | KRW 6.790,00 | 105,55K |
| 2026-06-09 | KRW 7.030,00 | +6,84 % | KRW 6.610,00 | KRW 7.060,00 | KRW 6.610,00 | 196,23K |
| 2026-06-08 | KRW 6.580,00 | -9,86 % | KRW 6.600,00 | KRW 6.930,00 | KRW 6.510,00 | 183,44K |
| 2026-06-05 | KRW 7.300,00 | -5,56 % | KRW 7.670,00 | KRW 7.710,00 | KRW 7.230,00 | 101,52K |
| 2026-06-04 | KRW 7.730,00 | +0,52 % | KRW 7.600,00 | KRW 7.940,00 | KRW 7.600,00 | 74,81K |
| 2026-06-02 | KRW 7.690,00 | -2,66 % | KRW 7.550,00 | KRW 7.800,00 | KRW 7.500,00 | 175,93K |
| 2026-06-01 | KRW 7.900,00 | -5,62 % | KRW 8.210,00 | KRW 8.370,00 | KRW 7.850,00 | 199,88K |
| 2026-05-29 | KRW 8.370,00 | -2,79 % | KRW 8.630,00 | KRW 8.700,00 | KRW 8.270,00 | 113,73K |
| 2026-05-28 | KRW 8.610,00 | -0,69 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.290,00 | 179,85K |
| 2026-05-27 | KRW 8.670,00 | -4,83 % | KRW 9.150,00 | KRW 9.160,00 | KRW 8.660,00 | 110,35K |
| 2026-05-26 | KRW 9.110,00 | -1,41 % | KRW 9.450,00 | KRW 9.490,00 | KRW 9.100,00 | 99,51K |
| 2026-05-22 | KRW 9.240,00 | +4,88 % | KRW 9.020,00 | KRW 9.360,00 | KRW 8.980,00 | 120,13K |