Miwon Holdings Co.Ltd. 107590
KRX · Südkorea · Prozessindustrie
KRW 59.700,00-800,00 (-1,32 %)
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 59.700,00 | -1,32 % | KRW 60.300,00 | KRW 60.300,00 | KRW 59.700,00 | 113 |
| 2026-10-01 | KRW 60.500,00 | -0,66 % | KRW 60.400,00 | KRW 60.900,00 | KRW 60.400,00 | 31 |
| 2026-09-30 | KRW 60.900,00 | -0,16 % | KRW 60.500,00 | KRW 60.900,00 | KRW 60.500,00 | 23 |
| 2026-09-29 | KRW 61.000,00 | 0,00 % | KRW 62.000,00 | KRW 62.000,00 | KRW 60.400,00 | 24 |
| 2026-09-28 | KRW 61.000,00 | +1,33 % | KRW 61.000,00 | KRW 61.000,00 | KRW 61.000,00 | 4 |
| 2026-09-23 | KRW 60.200,00 | -0,33 % | KRW 60.800,00 | KRW 61.500,00 | KRW 60.200,00 | 36 |
| 2026-09-22 | KRW 60.400,00 | +0,33 % | KRW 61.700,00 | KRW 61.700,00 | KRW 60.300,00 | 44 |
| 2026-09-21 | KRW 60.200,00 | -0,33 % | KRW 60.100,00 | KRW 60.500,00 | KRW 60.000,00 | 73 |
| 2026-09-18 | KRW 60.400,00 | -0,66 % | KRW 60.800,00 | KRW 60.800,00 | KRW 60.300,00 | 45 |
| 2026-09-17 | KRW 60.800,00 | -0,49 % | KRW 61.100,00 | KRW 61.100,00 | KRW 60.800,00 | 95 |
| 2026-09-16 | KRW 61.100,00 | -0,16 % | KRW 61.000,00 | KRW 61.100,00 | KRW 61.000,00 | 51 |
| 2026-09-15 | KRW 61.200,00 | -0,16 % | KRW 61.300,00 | KRW 61.400,00 | KRW 61.100,00 | 32 |
| 2026-09-14 | KRW 61.300,00 | -1,45 % | KRW 62.500,00 | KRW 62.500,00 | KRW 61.300,00 | 42 |
| 2026-09-11 | KRW 62.200,00 | -0,32 % | KRW 62.300,00 | KRW 62.300,00 | KRW 62.200,00 | 73 |
| 2026-09-10 | KRW 62.400,00 | 0,00 % | KRW 62.700,00 | KRW 62.700,00 | KRW 62.200,00 | 71 |
| 2026-09-09 | KRW 62.400,00 | -1,58 % | KRW 63.400,00 | KRW 63.400,00 | KRW 62.400,00 | 54 |
| 2026-09-08 | KRW 63.400,00 | -0,94 % | KRW 64.100,00 | KRW 64.100,00 | KRW 63.400,00 | 103 |
| 2026-09-07 | KRW 64.000,00 | +1,91 % | KRW 63.500,00 | KRW 64.000,00 | KRW 62.900,00 | 626 |
| 2026-09-04 | KRW 62.800,00 | -1,88 % | KRW 63.900,00 | KRW 64.100,00 | KRW 62.800,00 | 104 |
| 2026-09-03 | KRW 64.000,00 | -0,62 % | KRW 63.300,00 | KRW 64.400,00 | KRW 63.100,00 | 564 |
| 2026-09-02 | KRW 64.400,00 | +0,78 % | KRW 63.600,00 | KRW 64.400,00 | KRW 63.600,00 | 389 |
| 2026-09-01 | KRW 63.900,00 | +2,24 % | KRW 63.100,00 | KRW 63.900,00 | KRW 62.200,00 | 399 |
| 2026-08-31 | KRW 62.500,00 | +1,79 % | KRW 61.800,00 | KRW 62.500,00 | KRW 61.800,00 | 526 |
| 2026-08-28 | KRW 61.400,00 | +0,33 % | KRW 61.400,00 | KRW 61.400,00 | KRW 60.700,00 | 63 |
| 2026-08-27 | KRW 61.200,00 | -0,49 % | KRW 61.400,00 | KRW 61.700,00 | KRW 61.200,00 | 335 |
| 2026-08-26 | KRW 61.500,00 | +2,50 % | KRW 60.000,00 | KRW 61.700,00 | KRW 60.000,00 | 199 |
| 2026-08-25 | KRW 60.000,00 | -1,96 % | KRW 61.800,00 | KRW 61.800,00 | KRW 59.300,00 | 364 |
| 2026-08-24 | KRW 61.200,00 | +3,20 % | KRW 59.300,00 | KRW 61.200,00 | KRW 59.300,00 | 590 |
| 2026-08-21 | KRW 59.300,00 | +2,24 % | KRW 56.000,00 | KRW 59.300,00 | KRW 56.000,00 | 458 |
| 2026-08-20 | KRW 58.000,00 | +1,75 % | KRW 56.300,00 | KRW 58.000,00 | KRW 56.200,00 | 426 |
| 2026-08-19 | KRW 57.000,00 | 0,00 % | KRW 57.000,00 | KRW 58.000,00 | KRW 57.000,00 | 403 |
| 2026-08-18 | KRW 57.000,00 | +1,79 % | KRW 56.000,00 | KRW 58.000,00 | KRW 56.000,00 | 850 |
| 2026-08-14 | KRW 56.000,00 | +3,32 % | KRW 54.300,00 | KRW 56.000,00 | KRW 53.800,00 | 336 |
| 2026-08-13 | KRW 54.200,00 | +1,69 % | KRW 53.300,00 | KRW 54.200,00 | KRW 53.300,00 | 49 |
| 2026-08-12 | KRW 53.300,00 | -0,74 % | KRW 53.300,00 | KRW 53.900,00 | KRW 53.300,00 | 69 |
| 2026-08-11 | KRW 53.700,00 | +0,56 % | KRW 53.400,00 | KRW 53.900,00 | KRW 53.400,00 | 75 |
| 2026-08-10 | KRW 53.400,00 | +0,75 % | KRW 52.700,00 | KRW 53.400,00 | KRW 52.700,00 | 164 |
| 2026-08-07 | KRW 53.000,00 | +0,57 % | KRW 52.700,00 | KRW 53.000,00 | KRW 52.400,00 | 108 |
| 2026-08-06 | KRW 52.700,00 | +0,38 % | KRW 53.500,00 | KRW 53.500,00 | KRW 52.600,00 | 182 |
| 2026-08-05 | KRW 52.500,00 | -0,57 % | KRW 53.500,00 | KRW 53.500,00 | KRW 52.500,00 | 17,52K |
| 2026-08-04 | KRW 52.800,00 | -0,38 % | KRW 53.000,00 | KRW 53.000,00 | KRW 52.800,00 | 196 |
| 2026-08-03 | KRW 53.000,00 | +0,19 % | KRW 52.900,00 | KRW 53.000,00 | KRW 52.700,00 | 152 |
| 2026-07-31 | KRW 52.900,00 | -0,19 % | KRW 53.000,00 | KRW 53.000,00 | KRW 52.900,00 | 278 |
| 2026-07-30 | KRW 53.000,00 | -1,85 % | KRW 53.800,00 | KRW 54.000,00 | KRW 53.000,00 | 105 |
| 2026-07-29 | KRW 54.000,00 | -0,92 % | KRW 54.400,00 | KRW 54.400,00 | KRW 53.300,00 | 71 |
| 2026-07-28 | KRW 54.500,00 | -0,55 % | KRW 54.800,00 | KRW 54.800,00 | KRW 54.100,00 | 125 |
| 2026-07-27 | KRW 54.800,00 | 0,00 % | KRW 54.800,00 | KRW 54.800,00 | KRW 54.800,00 | 126 |
| 2026-07-24 | KRW 54.800,00 | -0,36 % | KRW 54.700,00 | KRW 55.200,00 | KRW 54.000,00 | 35 |
| 2026-07-23 | KRW 55.000,00 | +2,80 % | KRW 54.700,00 | KRW 55.000,00 | KRW 54.700,00 | 171 |
| 2026-07-22 | KRW 53.500,00 | +0,19 % | KRW 53.400,00 | KRW 54.500,00 | KRW 53.400,00 | 30 |
| 2026-07-21 | KRW 53.400,00 | -0,37 % | KRW 53.500,00 | KRW 53.500,00 | KRW 53.000,00 | 114 |
| 2026-07-20 | KRW 53.600,00 | -0,37 % | KRW 53.900,00 | KRW 53.900,00 | KRW 53.600,00 | 101 |
| 2026-07-16 | KRW 53.800,00 | +1,32 % | KRW 53.100,00 | KRW 54.800,00 | KRW 53.100,00 | 80 |
| 2026-07-15 | KRW 53.100,00 | -0,93 % | KRW 53.600,00 | KRW 53.600,00 | KRW 53.100,00 | 82 |
| 2026-07-14 | KRW 53.600,00 | -2,37 % | KRW 54.000,00 | KRW 54.000,00 | KRW 53.600,00 | 3,78K |
| 2026-07-13 | KRW 54.900,00 | +3,39 % | KRW 53.100,00 | KRW 55.600,00 | KRW 53.100,00 | 72 |
| 2026-07-10 | KRW 53.100,00 | -0,75 % | KRW 53.100,00 | KRW 55.100,00 | KRW 53.100,00 | 98 |
| 2026-07-09 | KRW 53.500,00 | -0,74 % | KRW 53.800,00 | KRW 53.900,00 | KRW 53.200,00 | 133 |
| 2026-07-08 | KRW 53.900,00 | 0,00 % | KRW 53.900,00 | KRW 53.900,00 | KRW 53.800,00 | 289 |
| 2026-07-07 | KRW 53.900,00 | +0,75 % | KRW 53.500,00 | KRW 53.900,00 | KRW 53.500,00 | 60 |
| 2026-07-06 | KRW 53.500,00 | -0,19 % | KRW 53.600,00 | KRW 53.600,00 | KRW 53.500,00 | 71 |
| 2026-07-03 | KRW 53.600,00 | +0,19 % | KRW 53.500,00 | KRW 53.600,00 | KRW 53.500,00 | 339 |
| 2026-07-02 | KRW 53.500,00 | 0,00 % | KRW 53.500,00 | KRW 53.500,00 | KRW 53.500,00 | 51 |
| 2026-07-01 | KRW 53.500,00 | 0,00 % | KRW 53.500,00 | KRW 53.500,00 | KRW 53.500,00 | 125 |
| 2026-06-30 | KRW 53.500,00 | -0,37 % | KRW 53.700,00 | KRW 53.700,00 | KRW 53.500,00 | 33 |
| 2026-06-29 | KRW 53.700,00 | -0,37 % | KRW 53.900,00 | KRW 53.900,00 | KRW 53.500,00 | 162 |
| 2026-06-26 | KRW 53.900,00 | -1,10 % | KRW 57.100,00 | KRW 57.100,00 | KRW 53.900,00 | 131 |
| 2026-06-25 | KRW 54.500,00 | +0,93 % | KRW 54.000,00 | KRW 54.500,00 | KRW 54.000,00 | 20 |
| 2026-06-24 | KRW 54.000,00 | +0,37 % | KRW 53.800,00 | KRW 54.000,00 | KRW 53.600,00 | 96 |
| 2026-06-23 | KRW 53.800,00 | 0,00 % | KRW 53.800,00 | KRW 53.800,00 | KRW 53.700,00 | 599 |
| 2026-06-22 | KRW 53.800,00 | -2,00 % | KRW 54.900,00 | KRW 54.900,00 | KRW 53.700,00 | 369 |
| 2026-06-19 | KRW 54.900,00 | -1,96 % | KRW 56.000,00 | KRW 56.000,00 | KRW 54.900,00 | 150 |
| 2026-06-18 | KRW 56.000,00 | 0,00 % | KRW 56.700,00 | KRW 56.700,00 | KRW 56.000,00 | 158 |
| 2026-06-17 | KRW 56.000,00 | -1,41 % | KRW 56.800,00 | KRW 56.800,00 | KRW 56.000,00 | 506 |
| 2026-06-16 | KRW 56.800,00 | 0,00 % | KRW 56.800,00 | KRW 58.000,00 | KRW 56.800,00 | 43 |
| 2026-06-15 | KRW 56.800,00 | -1,22 % | KRW 57.100,00 | KRW 57.300,00 | KRW 56.700,00 | 306 |
| 2026-06-12 | KRW 57.500,00 | +0,52 % | KRW 58.000,00 | KRW 58.000,00 | KRW 57.300,00 | 197 |
| 2026-06-11 | KRW 57.200,00 | +0,35 % | KRW 60.200,00 | KRW 60.200,00 | KRW 57.200,00 | 44 |
| 2026-06-10 | KRW 57.000,00 | +0,88 % | KRW 56.600,00 | KRW 57.000,00 | KRW 56.600,00 | 229 |
| 2026-06-09 | KRW 56.500,00 | -0,88 % | KRW 58.200,00 | KRW 58.200,00 | KRW 56.500,00 | 104 |
| 2026-06-08 | KRW 57.000,00 | +2,33 % | KRW 55.700,00 | KRW 58.000,00 | KRW 55.700,00 | 1,03K |
| 2026-06-05 | KRW 55.700,00 | -0,71 % | KRW 55.900,00 | KRW 55.900,00 | KRW 55.500,00 | 98 |
| 2026-06-04 | KRW 56.100,00 | -1,58 % | KRW 58.000,00 | KRW 58.000,00 | KRW 56.100,00 | 146 |
| 2026-06-02 | KRW 57.000,00 | +0,53 % | KRW 57.400,00 | KRW 57.400,00 | KRW 56.600,00 | 1,08K |
| 2026-06-01 | KRW 56.700,00 | -0,53 % | KRW 57.000,00 | KRW 57.300,00 | KRW 56.700,00 | 1,31K |
| 2026-05-29 | KRW 57.000,00 | 0,00 % | KRW 57.000,00 | KRW 57.200,00 | KRW 56.700,00 | 725 |
| 2026-05-28 | KRW 57.000,00 | -0,18 % | KRW 57.100,00 | KRW 57.300,00 | KRW 57.000,00 | 1,54K |
| 2026-05-27 | KRW 57.100,00 | -0,52 % | KRW 57.500,00 | KRW 57.500,00 | KRW 57.100,00 | 406 |
| 2026-05-26 | KRW 57.400,00 | +0,35 % | KRW 57.400,00 | KRW 57.500,00 | KRW 57.200,00 | 487 |
| 2026-05-22 | KRW 57.200,00 | +0,18 % | KRW 57.100,00 | KRW 57.800,00 | KRW 57.100,00 | 540 |