Metacare Co., Ltd. 118000
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.215,00+7,00 (+0,58 %)
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 1.215,00 | +0,58 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.197,00 | 19,32K |
| 2026-09-30 | KRW 1.208,00 | -1,71 % | KRW 1.279,00 | KRW 1.279,00 | KRW 1.190,00 | 23,20K |
| 2026-09-29 | KRW 1.229,00 | -3,61 % | KRW 1.270,00 | KRW 1.274,00 | KRW 1.201,00 | 45,47K |
| 2026-09-28 | KRW 1.275,00 | +0,16 % | KRW 1.274,00 | KRW 1.301,00 | KRW 1.263,00 | 23,28K |
| 2026-09-23 | KRW 1.273,00 | -0,70 % | KRW 1.282,00 | KRW 1.308,00 | KRW 1.263,00 | 13,35K |
| 2026-09-22 | KRW 1.282,00 | -0,93 % | KRW 1.275,00 | KRW 1.310,00 | KRW 1.275,00 | 12,52K |
| 2026-09-21 | KRW 1.294,00 | -1,97 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.283,00 | 14,13K |
| 2026-09-18 | KRW 1.320,00 | +2,56 % | KRW 1.287,00 | KRW 1.350,00 | KRW 1.287,00 | 11,37K |
| 2026-09-17 | KRW 1.287,00 | +1,58 % | KRW 1.280,00 | KRW 1.291,00 | KRW 1.246,00 | 22,19K |
| 2026-09-16 | KRW 1.267,00 | -1,32 % | KRW 1.301,00 | KRW 1.313,00 | KRW 1.267,00 | 19,32K |
| 2026-09-15 | KRW 1.284,00 | -0,54 % | KRW 1.315,00 | KRW 1.344,00 | KRW 1.280,00 | 16,59K |
| 2026-09-14 | KRW 1.291,00 | -2,79 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.291,00 | 7,22K |
| 2026-09-11 | KRW 1.328,00 | -2,99 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.303,00 | 33,50K |
| 2026-09-10 | KRW 1.369,00 | +6,54 % | KRW 1.285,00 | KRW 1.399,00 | KRW 1.267,00 | 96,39K |
| 2026-09-09 | KRW 1.285,00 | -0,08 % | KRW 1.278,00 | KRW 1.286,00 | KRW 1.271,00 | 13,78K |
| 2026-09-08 | KRW 1.286,00 | -2,72 % | KRW 1.305,00 | KRW 1.322,00 | KRW 1.282,00 | 15,68K |
| 2026-09-07 | KRW 1.322,00 | +0,53 % | KRW 1.302,00 | KRW 1.375,00 | KRW 1.298,00 | 19,64K |
| 2026-09-04 | KRW 1.315,00 | +0,15 % | KRW 1.328,00 | KRW 1.333,00 | KRW 1.259,00 | 32,29K |
| 2026-09-03 | KRW 1.313,00 | +0,08 % | KRW 1.312,00 | KRW 1.337,00 | KRW 1.262,00 | 16,83K |
| 2026-09-02 | KRW 1.312,00 | -2,38 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.291,00 | 13,88K |
| 2026-09-01 | KRW 1.344,00 | +5,41 % | KRW 1.287,00 | KRW 1.366,00 | KRW 1.233,00 | 32,10K |
| 2026-08-31 | KRW 1.275,00 | -1,77 % | KRW 1.298,00 | KRW 1.319,00 | KRW 1.268,00 | 13,43K |
| 2026-08-28 | KRW 1.298,00 | -0,69 % | KRW 1.307,00 | KRW 1.307,00 | KRW 1.283,00 | 10,55K |
| 2026-08-27 | KRW 1.307,00 | -0,23 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.293,00 | 6,23K |
| 2026-08-26 | KRW 1.310,00 | -2,67 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.291,00 | 29,31K |
| 2026-08-25 | KRW 1.346,00 | +1,97 % | KRW 1.310,00 | KRW 1.362,00 | KRW 1.290,00 | 29,25K |
| 2026-08-24 | KRW 1.320,00 | -0,15 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.304,00 | 15,71K |
| 2026-08-21 | KRW 1.322,00 | -3,50 % | KRW 1.377,00 | KRW 1.381,00 | KRW 1.322,00 | 6,67K |
| 2026-08-20 | KRW 1.370,00 | +1,48 % | KRW 1.350,00 | KRW 1.418,00 | KRW 1.350,00 | 16,45K |
| 2026-08-19 | KRW 1.350,00 | -2,10 % | KRW 1.367,00 | KRW 1.368,00 | KRW 1.331,00 | 15,77K |
| 2026-08-18 | KRW 1.379,00 | -0,58 % | KRW 1.433,00 | KRW 1.433,00 | KRW 1.330,00 | 21,31K |
| 2026-08-14 | KRW 1.387,00 | -0,29 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.362,00 | 18,05K |
| 2026-08-13 | KRW 1.391,00 | -2,73 % | KRW 1.430,00 | KRW 1.445,00 | KRW 1.380,00 | 34,39K |
| 2026-08-12 | KRW 1.430,00 | -0,14 % | KRW 1.432,00 | KRW 1.450,00 | KRW 1.394,00 | 19,11K |
| 2026-08-11 | KRW 1.432,00 | +0,21 % | KRW 1.415,00 | KRW 1.470,00 | KRW 1.396,00 | 11,63K |
| 2026-08-10 | KRW 1.429,00 | +1,64 % | KRW 1.406,00 | KRW 1.442,00 | KRW 1.353,00 | 28,76K |
| 2026-08-07 | KRW 1.406,00 | +4,69 % | KRW 1.343,00 | KRW 1.600,00 | KRW 1.310,00 | 75,29K |
| 2026-08-06 | KRW 1.343,00 | +0,98 % | KRW 1.344,00 | KRW 1.360,00 | KRW 1.250,00 | 10,39K |
| 2026-08-05 | KRW 1.330,00 | +2,78 % | KRW 1.305,00 | KRW 1.332,00 | KRW 1.295,00 | 8,95K |
| 2026-08-04 | KRW 1.294,00 | +2,54 % | KRW 1.262,00 | KRW 1.300,00 | KRW 1.262,00 | 9,11K |
| 2026-08-03 | KRW 1.262,00 | +2,69 % | KRW 1.240,00 | KRW 1.290,00 | KRW 1.230,00 | 14,47K |
| 2026-07-31 | KRW 1.229,00 | +7,24 % | KRW 1.155,00 | KRW 1.240,00 | KRW 1.155,00 | 22,50K |
| 2026-07-30 | KRW 1.146,00 | +0,09 % | KRW 1.139,00 | KRW 1.200,00 | KRW 1.135,00 | 14,17K |
| 2026-07-29 | KRW 1.145,00 | -9,84 % | KRW 1.271,00 | KRW 1.302,00 | KRW 1.143,00 | 30,83K |
| 2026-07-28 | KRW 1.270,00 | -2,31 % | KRW 1.297,00 | KRW 1.429,00 | KRW 1.260,00 | 60,41K |
| 2026-07-27 | KRW 1.300,00 | -2,84 % | KRW 1.338,00 | KRW 1.338,00 | KRW 1.300,00 | 10,22K |
| 2026-07-24 | KRW 1.338,00 | -1,25 % | KRW 1.355,00 | KRW 1.355,00 | KRW 1.272,00 | 18,05K |
| 2026-07-23 | KRW 1.355,00 | +4,23 % | KRW 1.300,00 | KRW 1.357,00 | KRW 1.296,00 | 16,85K |
| 2026-07-22 | KRW 1.300,00 | -1,59 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.300,00 | 9,97K |
| 2026-07-21 | KRW 1.321,00 | +2,01 % | KRW 1.295,00 | KRW 1.340,00 | KRW 1.263,00 | 17,41K |
| 2026-07-20 | KRW 1.295,00 | -0,99 % | KRW 1.246,00 | KRW 1.347,00 | KRW 1.246,00 | 22,89K |
| 2026-07-16 | KRW 1.308,00 | +1,71 % | KRW 1.286,00 | KRW 1.323,00 | KRW 1.267,00 | 22,67K |
| 2026-07-15 | KRW 1.286,00 | +4,13 % | KRW 1.234,00 | KRW 1.300,00 | KRW 1.201,00 | 74,21K |
| 2026-07-14 | KRW 1.235,00 | +3,78 % | KRW 1.180,00 | KRW 1.243,00 | KRW 1.180,00 | 31,59K |
| 2026-07-13 | KRW 1.190,00 | -4,88 % | KRW 1.251,00 | KRW 1.288,00 | KRW 1.170,00 | 54,29K |
| 2026-07-10 | KRW 1.251,00 | -9,94 % | KRW 1.390,00 | KRW 1.413,00 | KRW 1.251,00 | 120,91K |
| 2026-07-09 | KRW 1.389,00 | +5,39 % | KRW 1.257,00 | KRW 1.580,00 | KRW 1.251,00 | 349,94K |
| 2026-07-08 | KRW 1.318,00 | +0,15 % | KRW 1.308,00 | KRW 1.437,00 | KRW 1.280,00 | 50,48K |
| 2026-07-07 | KRW 1.316,00 | -0,08 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.274,00 | 29,18K |
| 2026-07-06 | KRW 1.317,00 | +6,99 % | KRW 1.239,00 | KRW 1.362,00 | KRW 1.207,00 | 30,64K |
| 2026-07-03 | KRW 1.231,00 | +1,32 % | KRW 1.215,00 | KRW 1.494,00 | KRW 1.174,00 | 43,77K |
| 2026-07-02 | KRW 1.215,00 | -2,02 % | KRW 1.240,00 | KRW 1.285,00 | KRW 1.183,00 | 30,69K |
| 2026-07-01 | KRW 1.240,00 | +3,08 % | KRW 1.210,00 | KRW 1.260,00 | KRW 1.182,00 | 22,63K |
| 2026-06-30 | KRW 1.203,00 | +3,00 % | KRW 1.168,00 | KRW 1.230,00 | KRW 1.160,00 | 46,15K |
| 2026-06-29 | KRW 1.168,00 | +5,99 % | KRW 1.017,00 | KRW 1.190,00 | KRW 1.017,00 | 60,38K |
| 2026-06-26 | KRW 1.102,00 | -7,32 % | KRW 1.001,00 | KRW 1.121,00 | KRW 1.001,00 | 102,46K |
| 2026-06-25 | KRW 1.189,00 | -4,80 % | KRW 1.210,00 | KRW 1.229,00 | KRW 1.170,00 | 103,22K |
| 2026-06-24 | KRW 1.249,00 | +0,48 % | KRW 1.188,00 | KRW 1.251,00 | KRW 1.188,00 | 50,24K |
| 2026-06-23 | KRW 1.243,00 | -10,58 % | KRW 1.378,00 | KRW 1.387,00 | KRW 1.243,00 | 25,40K |
| 2026-06-22 | KRW 1.390,00 | -2,73 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.300,00 | 26,60K |
| 2026-06-19 | KRW 1.429,00 | -1,99 % | KRW 1.452,00 | KRW 1.452,00 | KRW 1.375,00 | 17,61K |
| 2026-06-18 | KRW 1.458,00 | -2,15 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.406,00 | 32,62K |
| 2026-06-17 | KRW 1.490,00 | +1,98 % | KRW 1.450,00 | KRW 1.527,00 | KRW 1.450,00 | 16,55K |
| 2026-06-16 | KRW 1.461,00 | -4,88 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.461,00 | 33,16K |
| 2026-06-15 | KRW 1.536,00 | +4,70 % | KRW 1.467,00 | KRW 1.590,00 | KRW 1.467,00 | 36,22K |
| 2026-06-12 | KRW 1.467,00 | +0,41 % | KRW 1.421,00 | KRW 1.500,00 | KRW 1.421,00 | 48,19K |
| 2026-06-11 | KRW 1.461,00 | +7,51 % | KRW 1.340,00 | KRW 1.633,00 | KRW 1.328,00 | 83,69K |
| 2026-06-10 | KRW 1.359,00 | +2,33 % | KRW 1.271,00 | KRW 1.650,00 | KRW 1.271,00 | 141,51K |
| 2026-06-09 | KRW 1.328,00 | -4,12 % | KRW 1.270,00 | KRW 1.493,00 | KRW 1.270,00 | 65,67K |
| 2026-06-08 | KRW 1.385,00 | -5,14 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.321,00 | 23,19K |
| 2026-06-05 | KRW 1.460,00 | +5,57 % | KRW 1.383,00 | KRW 1.513,00 | KRW 1.273,00 | 80,76K |
| 2026-06-04 | KRW 1.383,00 | +3,91 % | KRW 1.242,00 | KRW 1.430,00 | KRW 1.242,00 | 63,87K |
| 2026-06-02 | KRW 1.331,00 | -2,28 % | KRW 1.361,00 | KRW 1.361,00 | KRW 1.270,00 | 100,63K |
| 2026-06-01 | KRW 1.362,00 | -5,29 % | KRW 1.380,00 | KRW 1.429,00 | KRW 1.311,00 | 116,76K |
| 2026-05-29 | KRW 1.438,00 | -4,96 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.409,00 | 77,31K |
| 2026-05-28 | KRW 1.513,00 | -1,37 % | KRW 1.539,00 | KRW 1.610,00 | KRW 1.493,00 | 51,42K |
| 2026-05-27 | KRW 1.534,00 | -6,18 % | KRW 1.635,00 | KRW 1.665,00 | KRW 1.472,00 | 112,24K |
| 2026-05-26 | KRW 1.635,00 | -7,94 % | KRW 1.776,00 | KRW 1.796,00 | KRW 1.616,00 | 131,28K |
| 2026-05-22 | KRW 1.776,00 | +0,91 % | KRW 1.750,00 | KRW 1.789,00 | KRW 1.750,00 | 36,94K |
| 2026-05-21 | KRW 1.760,00 | -2,22 % | KRW 1.814,00 | KRW 1.850,00 | KRW 1.759,00 | 115,38K |