MCNEX Co., Ltd. 097520
KRX · Südkorea · Elektronische Technologie
KRW 19.330,00-150,00 (-0,77 %)
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 19.310,00 | -0,87 % | KRW 19.500,00 | KRW 19.770,00 | KRW 19.300,00 | 30,72K |
| 2026-10-01 | KRW 19.480,00 | +2,20 % | KRW 19.350,00 | KRW 19.770,00 | KRW 19.110,00 | 50,78K |
| 2026-09-30 | KRW 19.060,00 | -0,73 % | KRW 19.370,00 | KRW 19.430,00 | KRW 19.060,00 | 21,72K |
| 2026-09-29 | KRW 19.200,00 | +2,78 % | KRW 18.630,00 | KRW 19.200,00 | KRW 18.500,00 | 24,78K |
| 2026-09-28 | KRW 18.680,00 | +1,85 % | KRW 18.490,00 | KRW 18.950,00 | KRW 18.000,00 | 37,27K |
| 2026-09-23 | KRW 18.340,00 | +0,99 % | KRW 18.600,00 | KRW 18.600,00 | KRW 18.160,00 | 20,77K |
| 2026-09-22 | KRW 18.160,00 | -0,22 % | KRW 18.470,00 | KRW 18.690,00 | KRW 18.160,00 | 42,74K |
| 2026-09-21 | KRW 18.200,00 | -3,24 % | KRW 19.100,00 | KRW 19.100,00 | KRW 18.190,00 | 39,99K |
| 2026-09-18 | KRW 18.810,00 | -0,90 % | KRW 19.190,00 | KRW 19.480,00 | KRW 18.810,00 | 36,46K |
| 2026-09-17 | KRW 18.980,00 | -0,63 % | KRW 19.200,00 | KRW 19.290,00 | KRW 18.930,00 | 16,35K |
| 2026-09-16 | KRW 19.100,00 | +2,03 % | KRW 18.920,00 | KRW 19.100,00 | KRW 18.690,00 | 32,55K |
| 2026-09-15 | KRW 18.720,00 | -1,68 % | KRW 19.020,00 | KRW 19.030,00 | KRW 18.720,00 | 12,37K |
| 2026-09-14 | KRW 19.040,00 | +0,53 % | KRW 19.120,00 | KRW 19.120,00 | KRW 18.650,00 | 16,26K |
| 2026-09-11 | KRW 18.940,00 | -1,66 % | KRW 19.110,00 | KRW 19.210,00 | KRW 18.920,00 | 14,19K |
| 2026-09-10 | KRW 19.260,00 | +2,12 % | KRW 18.870,00 | KRW 19.280,00 | KRW 18.600,00 | 31,05K |
| 2026-09-09 | KRW 18.860,00 | -0,05 % | KRW 18.820,00 | KRW 18.920,00 | KRW 18.740,00 | 15,50K |
| 2026-09-08 | KRW 18.870,00 | -0,94 % | KRW 18.860,00 | KRW 19.100,00 | KRW 18.850,00 | 15,57K |
| 2026-09-07 | KRW 19.050,00 | +0,05 % | KRW 19.120,00 | KRW 19.200,00 | KRW 18.800,00 | 22,73K |
| 2026-09-04 | KRW 19.040,00 | +0,42 % | KRW 19.300,00 | KRW 19.380,00 | KRW 18.870,00 | 23,19K |
| 2026-09-03 | KRW 18.960,00 | -0,84 % | KRW 19.310,00 | KRW 19.530,00 | KRW 18.780,00 | 34,02K |
| 2026-09-02 | KRW 19.120,00 | -7,86 % | KRW 20.600,00 | KRW 20.600,00 | KRW 18.990,00 | 50,76K |
| 2026-09-01 | KRW 20.750,00 | -0,72 % | KRW 21.000,00 | KRW 21.000,00 | KRW 20.450,00 | 28,21K |
| 2026-08-31 | KRW 20.900,00 | +3,72 % | KRW 20.150,00 | KRW 20.900,00 | KRW 19.850,00 | 34,67K |
| 2026-08-28 | KRW 20.150,00 | +0,75 % | KRW 20.200,00 | KRW 20.250,00 | KRW 19.570,00 | 17,33K |
| 2026-08-27 | KRW 20.000,00 | -1,23 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.910,00 | 42,67K |
| 2026-08-26 | KRW 20.250,00 | +1,50 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.500,00 | 27,92K |
| 2026-08-25 | KRW 19.950,00 | +0,50 % | KRW 19.960,00 | KRW 20.000,00 | KRW 19.200,00 | 51,86K |
| 2026-08-24 | KRW 19.850,00 | +1,79 % | KRW 19.790,00 | KRW 19.880,00 | KRW 19.420,00 | 50,21K |
| 2026-08-21 | KRW 19.500,00 | -2,40 % | KRW 20.100,00 | KRW 20.100,00 | KRW 19.320,00 | 54,59K |
| 2026-08-20 | KRW 19.980,00 | +0,50 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.750,00 | 43,98K |
| 2026-08-19 | KRW 19.880,00 | -1,58 % | KRW 19.900,00 | KRW 20.100,00 | KRW 19.550,00 | 60,45K |
| 2026-08-18 | KRW 20.200,00 | -3,35 % | KRW 21.050,00 | KRW 21.050,00 | KRW 19.980,00 | 37,11K |
| 2026-08-14 | KRW 20.900,00 | +0,97 % | KRW 20.800,00 | KRW 21.250,00 | KRW 20.750,00 | 40,46K |
| 2026-08-13 | KRW 20.700,00 | +0,49 % | KRW 20.800,00 | KRW 20.900,00 | KRW 20.400,00 | 48,46K |
| 2026-08-12 | KRW 20.600,00 | -1,44 % | KRW 20.950,00 | KRW 21.100,00 | KRW 20.350,00 | 54,35K |
| 2026-08-11 | KRW 20.900,00 | +3,98 % | KRW 20.300,00 | KRW 21.000,00 | KRW 19.990,00 | 59,38K |
| 2026-08-10 | KRW 20.100,00 | +6,29 % | KRW 18.960,00 | KRW 20.300,00 | KRW 18.850,00 | 74,53K |
| 2026-08-07 | KRW 18.910,00 | -0,58 % | KRW 18.990,00 | KRW 19.310,00 | KRW 18.670,00 | 31,55K |
| 2026-08-06 | KRW 19.020,00 | -2,21 % | KRW 19.410,00 | KRW 19.680,00 | KRW 18.920,00 | 35,08K |
| 2026-08-05 | KRW 19.450,00 | +2,58 % | KRW 19.630,00 | KRW 19.630,00 | KRW 19.280,00 | 25,79K |
| 2026-08-04 | KRW 18.960,00 | +3,95 % | KRW 18.700,00 | KRW 18.980,00 | KRW 18.330,00 | 43,63K |
| 2026-08-03 | KRW 18.240,00 | +3,34 % | KRW 18.100,00 | KRW 18.760,00 | KRW 17.750,00 | 59,10K |
| 2026-07-31 | KRW 17.650,00 | +6,78 % | KRW 16.810,00 | KRW 17.830,00 | KRW 16.810,00 | 47,26K |
| 2026-07-30 | KRW 16.530,00 | +0,30 % | KRW 15.600,00 | KRW 17.200,00 | KRW 15.600,00 | 80,01K |
| 2026-07-29 | KRW 16.480,00 | -4,74 % | KRW 17.450,00 | KRW 17.540,00 | KRW 16.040,00 | 86,24K |
| 2026-07-28 | KRW 17.300,00 | -5,00 % | KRW 18.190,00 | KRW 18.190,00 | KRW 17.160,00 | 58,33K |
| 2026-07-27 | KRW 18.210,00 | 0,00 % | KRW 18.550,00 | KRW 18.550,00 | KRW 18.170,00 | 44,13K |
| 2026-07-24 | KRW 18.210,00 | -1,83 % | KRW 18.370,00 | KRW 18.780,00 | KRW 18.120,00 | 39,98K |
| 2026-07-23 | KRW 18.550,00 | +2,94 % | KRW 18.310,00 | KRW 18.550,00 | KRW 17.890,00 | 31,10K |
| 2026-07-22 | KRW 18.020,00 | +3,80 % | KRW 17.720,00 | KRW 18.180,00 | KRW 17.660,00 | 50,07K |
| 2026-07-21 | KRW 17.360,00 | +0,81 % | KRW 17.350,00 | KRW 17.500,00 | KRW 17.020,00 | 45,89K |
| 2026-07-20 | KRW 17.220,00 | -3,53 % | KRW 17.660,00 | KRW 17.720,00 | KRW 17.180,00 | 53,21K |
| 2026-07-16 | KRW 17.850,00 | -3,15 % | KRW 18.420,00 | KRW 18.420,00 | KRW 17.600,00 | 38,37K |
| 2026-07-15 | KRW 18.430,00 | +2,39 % | KRW 18.080,00 | KRW 18.700,00 | KRW 18.080,00 | 47,73K |
| 2026-07-14 | KRW 18.000,00 | -0,28 % | KRW 18.090,00 | KRW 18.190,00 | KRW 17.670,00 | 64,46K |
| 2026-07-13 | KRW 18.050,00 | -5,25 % | KRW 19.050,00 | KRW 19.450,00 | KRW 18.040,00 | 60,64K |
| 2026-07-10 | KRW 19.050,00 | +4,16 % | KRW 18.300,00 | KRW 19.420,00 | KRW 18.300,00 | 43,80K |
| 2026-07-09 | KRW 18.290,00 | +0,38 % | KRW 18.250,00 | KRW 18.770,00 | KRW 18.090,00 | 51,84K |
| 2026-07-08 | KRW 18.220,00 | -5,74 % | KRW 18.980,00 | KRW 19.600,00 | KRW 18.220,00 | 49,05K |
| 2026-07-07 | KRW 19.330,00 | +0,10 % | KRW 19.500,00 | KRW 19.560,00 | KRW 18.800,00 | 32,23K |
| 2026-07-06 | KRW 19.310,00 | -4,17 % | KRW 20.150,00 | KRW 20.150,00 | KRW 19.010,00 | 57,39K |
| 2026-07-03 | KRW 20.150,00 | +7,41 % | KRW 18.690,00 | KRW 20.600,00 | KRW 18.000,00 | 97,57K |
| 2026-07-02 | KRW 18.760,00 | -1,68 % | KRW 18.950,00 | KRW 19.250,00 | KRW 18.200,00 | 45,78K |
| 2026-07-01 | KRW 19.080,00 | +0,53 % | KRW 18.900,00 | KRW 19.690,00 | KRW 18.900,00 | 49,18K |
| 2026-06-30 | KRW 18.980,00 | -3,11 % | KRW 19.320,00 | KRW 19.760,00 | KRW 18.870,00 | 49,05K |
| 2026-06-29 | KRW 19.590,00 | +6,18 % | KRW 18.100,00 | KRW 19.650,00 | KRW 18.100,00 | 63,49K |
| 2026-06-26 | KRW 18.450,00 | -4,06 % | KRW 19.190,00 | KRW 19.220,00 | KRW 17.750,00 | 102,22K |
| 2026-06-25 | KRW 19.230,00 | -2,24 % | KRW 19.850,00 | KRW 20.200,00 | KRW 19.000,00 | 42,13K |
| 2026-06-24 | KRW 19.670,00 | +1,92 % | KRW 19.010,00 | KRW 19.980,00 | KRW 19.010,00 | 63,70K |
| 2026-06-23 | KRW 19.300,00 | -4,69 % | KRW 20.000,00 | KRW 20.250,00 | KRW 19.000,00 | 81,59K |
| 2026-06-22 | KRW 20.250,00 | -1,70 % | KRW 20.600,00 | KRW 20.850,00 | KRW 20.000,00 | 49,27K |
| 2026-06-19 | KRW 20.600,00 | -5,29 % | KRW 21.650,00 | KRW 21.950,00 | KRW 20.600,00 | 73,85K |
| 2026-06-18 | KRW 21.750,00 | +0,93 % | KRW 21.250,00 | KRW 21.950,00 | KRW 21.250,00 | 46,67K |
| 2026-06-17 | KRW 21.550,00 | +0,23 % | KRW 21.500,00 | KRW 21.800,00 | KRW 21.200,00 | 41,09K |
| 2026-06-16 | KRW 21.500,00 | -0,92 % | KRW 22.000,00 | KRW 22.200,00 | KRW 21.500,00 | 30,85K |
| 2026-06-15 | KRW 21.700,00 | +2,12 % | KRW 22.100,00 | KRW 22.100,00 | KRW 21.350,00 | 37,45K |
| 2026-06-12 | KRW 21.250,00 | +0,24 % | KRW 21.550,00 | KRW 22.050,00 | KRW 21.250,00 | 62,22K |
| 2026-06-11 | KRW 21.200,00 | +3,16 % | KRW 20.000,00 | KRW 21.600,00 | KRW 19.930,00 | 66,71K |
| 2026-06-10 | KRW 20.550,00 | -0,24 % | KRW 20.500,00 | KRW 20.850,00 | KRW 20.150,00 | 63,61K |
| 2026-06-09 | KRW 20.600,00 | +6,85 % | KRW 19.740,00 | KRW 20.800,00 | KRW 19.530,00 | 61,14K |
| 2026-06-08 | KRW 19.280,00 | -6,41 % | KRW 20.000,00 | KRW 20.150,00 | KRW 19.220,00 | 116,22K |
| 2026-06-05 | KRW 20.600,00 | -2,83 % | KRW 20.950,00 | KRW 21.250,00 | KRW 20.350,00 | 59,44K |
| 2026-06-04 | KRW 21.200,00 | -1,40 % | KRW 21.350,00 | KRW 21.600,00 | KRW 20.900,00 | 46,41K |
| 2026-06-02 | KRW 21.500,00 | +2,14 % | KRW 20.600,00 | KRW 21.700,00 | KRW 20.050,00 | 88,51K |
| 2026-06-01 | KRW 21.050,00 | -3,88 % | KRW 21.900,00 | KRW 22.300,00 | KRW 20.900,00 | 81,10K |
| 2026-05-29 | KRW 21.900,00 | +1,39 % | KRW 21.900,00 | KRW 22.300,00 | KRW 21.600,00 | 88,99K |
| 2026-05-28 | KRW 21.600,00 | -0,23 % | KRW 21.750,00 | KRW 22.050,00 | KRW 20.600,00 | 69,43K |
| 2026-05-27 | KRW 21.650,00 | -5,46 % | KRW 22.950,00 | KRW 23.250,00 | KRW 21.600,00 | 73,35K |
| 2026-05-26 | KRW 22.900,00 | -1,29 % | KRW 23.600,00 | KRW 23.750,00 | KRW 22.900,00 | 55,96K |
| 2026-05-22 | KRW 23.200,00 | +5,69 % | KRW 22.200,00 | KRW 23.650,00 | KRW 22.200,00 | 102,14K |