MSDI Co., Ltd 123010
KRX · Südkorea · Elektronische Technologie
KRW 4.090,00-370,00 (-8,30 %)
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 4.090,00 | -8,30 % | KRW 4.505,00 | KRW 4.570,00 | KRW 3.520,00 | 1,25M |
| 2026-10-01 | KRW 4.460,00 | +10,26 % | KRW 4.095,00 | KRW 4.505,00 | KRW 3.985,00 | 707,07K |
| 2026-09-30 | KRW 4.045,00 | +10,37 % | KRW 3.695,00 | KRW 4.425,00 | KRW 3.665,00 | 1,03M |
| 2026-09-29 | KRW 3.665,00 | +7,79 % | KRW 3.560,00 | KRW 3.680,00 | KRW 3.330,00 | 402,12K |
| 2026-09-28 | KRW 3.400,00 | +1,19 % | KRW 3.415,00 | KRW 3.545,00 | KRW 3.235,00 | 286,68K |
| 2026-09-23 | KRW 3.360,00 | +0,60 % | KRW 3.345,00 | KRW 3.395,00 | KRW 3.270,00 | 179,19K |
| 2026-09-22 | KRW 3.340,00 | +10,60 % | KRW 3.065,00 | KRW 3.560,00 | KRW 3.055,00 | 704,15K |
| 2026-09-21 | KRW 3.020,00 | +6,71 % | KRW 2.840,00 | KRW 3.090,00 | KRW 2.750,00 | 95,54K |
| 2026-09-18 | KRW 2.830,00 | -3,25 % | KRW 2.950,00 | KRW 3.085,00 | KRW 2.810,00 | 168,56K |
| 2026-09-17 | KRW 2.925,00 | -7,00 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.905,00 | 185,96K |
| 2026-09-16 | KRW 3.145,00 | +10,54 % | KRW 2.850,00 | KRW 3.170,00 | KRW 2.825,00 | 294,25K |
| 2026-09-15 | KRW 2.845,00 | +0,53 % | KRW 2.750,00 | KRW 2.870,00 | KRW 2.715,00 | 77,77K |
| 2026-09-14 | KRW 2.830,00 | -1,22 % | KRW 2.865,00 | KRW 2.985,00 | KRW 2.665,00 | 344,53K |
| 2026-09-11 | KRW 2.865,00 | +4,37 % | KRW 2.750,00 | KRW 2.890,00 | KRW 2.665,00 | 173,00K |
| 2026-09-10 | KRW 2.745,00 | +3,98 % | KRW 2.645,00 | KRW 2.905,00 | KRW 2.590,00 | 127,00K |
| 2026-09-09 | KRW 2.640,00 | +3,13 % | KRW 2.560,00 | KRW 2.895,00 | KRW 2.370,00 | 292,67K |
| 2026-09-08 | KRW 2.560,00 | +1,19 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.480,00 | 93,12K |
| 2026-09-07 | KRW 2.530,00 | +7,43 % | KRW 2.360,00 | KRW 2.700,00 | KRW 2.325,00 | 127,20K |
| 2026-09-04 | KRW 2.355,00 | +0,21 % | KRW 2.350,00 | KRW 2.490,00 | KRW 2.265,00 | 139,63K |
| 2026-09-03 | KRW 2.350,00 | +7,80 % | KRW 2.165,00 | KRW 2.400,00 | KRW 2.145,00 | 136,41K |
| 2026-09-02 | KRW 2.180,00 | -1,13 % | KRW 2.205,00 | KRW 2.240,00 | KRW 2.125,00 | 54,55K |
| 2026-09-01 | KRW 2.205,00 | +1,38 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.110,00 | 90,15K |
| 2026-08-31 | KRW 2.175,00 | +3,57 % | KRW 2.085,00 | KRW 2.200,00 | KRW 2.025,00 | 131,24K |
| 2026-08-28 | KRW 2.100,00 | +2,94 % | KRW 2.040,00 | KRW 2.190,00 | KRW 2.030,00 | 102,12K |
| 2026-08-27 | KRW 2.040,00 | +0,49 % | KRW 2.020,00 | KRW 2.065,00 | KRW 2.010,00 | 39,29K |
| 2026-08-26 | KRW 2.030,00 | -0,73 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.951,00 | 24,68K |
| 2026-08-25 | KRW 2.045,00 | +1,24 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.905,00 | 134,35K |
| 2026-08-24 | KRW 2.020,00 | +2,33 % | KRW 1.996,00 | KRW 2.140,00 | KRW 1.994,00 | 73,75K |
| 2026-08-21 | KRW 1.974,00 | -4,17 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.956,00 | 132,50K |
| 2026-08-20 | KRW 2.060,00 | -0,24 % | KRW 2.115,00 | KRW 2.135,00 | KRW 2.030,00 | 48,15K |
| 2026-08-19 | KRW 2.065,00 | +0,73 % | KRW 2.050,00 | KRW 2.235,00 | KRW 1.941,00 | 205,88K |
| 2026-08-18 | KRW 2.050,00 | -0,97 % | KRW 2.070,00 | KRW 2.090,00 | KRW 2.005,00 | 65,17K |
| 2026-08-14 | KRW 2.070,00 | -0,24 % | KRW 2.065,00 | KRW 2.085,00 | KRW 1.992,00 | 82,94K |
| 2026-08-13 | KRW 2.075,00 | -5,47 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.060,00 | 174,57K |
| 2026-08-12 | KRW 2.195,00 | +3,29 % | KRW 2.130,00 | KRW 2.450,00 | KRW 2.095,00 | 281,82K |
| 2026-08-11 | KRW 2.125,00 | +1,19 % | KRW 2.060,00 | KRW 2.205,00 | KRW 2.060,00 | 103,31K |
| 2026-08-10 | KRW 2.100,00 | +0,48 % | KRW 2.130,00 | KRW 2.185,00 | KRW 2.000,00 | 175,34K |
| 2026-08-07 | KRW 2.090,00 | -0,48 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.000,00 | 113,40K |
| 2026-08-06 | KRW 2.100,00 | -2,78 % | KRW 2.170,00 | KRW 2.250,00 | KRW 2.075,00 | 107,68K |
| 2026-08-05 | KRW 2.160,00 | -3,36 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.075,00 | 287,40K |
| 2026-08-04 | KRW 2.235,00 | -6,68 % | KRW 2.325,00 | KRW 2.465,00 | KRW 2.185,00 | 237,45K |
| 2026-08-03 | KRW 2.395,00 | +3,68 % | KRW 2.305,00 | KRW 2.495,00 | KRW 2.210,00 | 148,80K |
| 2026-07-31 | KRW 2.310,00 | -1,49 % | KRW 2.345,00 | KRW 2.495,00 | KRW 2.175,00 | 190,56K |
| 2026-07-30 | KRW 2.345,00 | -3,89 % | KRW 2.490,00 | KRW 2.970,00 | KRW 2.055,00 | 420,25K |
| 2026-07-29 | KRW 2.440,00 | -11,91 % | KRW 2.745,00 | KRW 2.790,00 | KRW 2.030,00 | 238,46K |
| 2026-07-28 | KRW 2.770,00 | -11,36 % | KRW 3.125,00 | KRW 3.175,00 | KRW 2.705,00 | 171,17K |
| 2026-07-27 | KRW 3.125,00 | +0,55 % | KRW 3.200,00 | KRW 3.325,00 | KRW 2.450,00 | 381,48K |
| 2026-07-24 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-23 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-22 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-21 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-20 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-16 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-15 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-14 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-13 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-10 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-09 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-08 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-07 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-06 | KRW 3.108,00 | 0,00 % | KRW 3.108,00 | KRW 3.108,00 | KRW 3.108,00 | 0 |
| 2026-07-03 | KRW 3.108,00 | +10,45 % | KRW 2.820,00 | KRW 3.540,00 | KRW 2.702,00 | 723,38K |
| 2026-07-02 | KRW 2.814,00 | -14,21 % | KRW 3.182,00 | KRW 3.216,00 | KRW 2.690,00 | 550,09K |
| 2026-07-01 | KRW 3.280,00 | -3,24 % | KRW 3.442,00 | KRW 3.556,00 | KRW 3.098,00 | 312,97K |
| 2026-06-30 | KRW 3.390,00 | -2,59 % | KRW 3.480,00 | KRW 3.542,00 | KRW 3.330,00 | 69,13K |
| 2026-06-29 | KRW 3.480,00 | 0,00 % | KRW 3.490,00 | KRW 3.600,00 | KRW 3.290,00 | 145,46K |
| 2026-06-26 | KRW 3.480,00 | +5,78 % | KRW 3.290,00 | KRW 3.700,00 | KRW 3.060,00 | 203,12K |
| 2026-06-25 | KRW 3.290,00 | -5,89 % | KRW 3.500,00 | KRW 3.596,00 | KRW 2.838,00 | 345,48K |
| 2026-06-24 | KRW 3.496,00 | -4,74 % | KRW 3.674,00 | KRW 3.778,00 | KRW 3.354,00 | 220,01K |
| 2026-06-23 | KRW 3.670,00 | -5,66 % | KRW 4.000,00 | KRW 4.060,00 | KRW 3.432,00 | 217,91K |
| 2026-06-22 | KRW 3.890,00 | -5,35 % | KRW 4.120,00 | KRW 4.140,00 | KRW 3.710,00 | 188,53K |
| 2026-06-19 | KRW 4.110,00 | -3,97 % | KRW 4.290,00 | KRW 4.360,00 | KRW 4.020,00 | 149,31K |
| 2026-06-18 | KRW 4.280,00 | -2,95 % | KRW 4.430,00 | KRW 4.560,00 | KRW 4.200,00 | 123,78K |
| 2026-06-17 | KRW 4.410,00 | +3,28 % | KRW 4.310,00 | KRW 4.680,00 | KRW 4.270,00 | 215,25K |
| 2026-06-16 | KRW 4.270,00 | -1,61 % | KRW 4.380,00 | KRW 4.410,00 | KRW 4.040,00 | 257,62K |
| 2026-06-15 | KRW 4.340,00 | -3,13 % | KRW 4.470,00 | KRW 4.500,00 | KRW 4.200,00 | 221,64K |
| 2026-06-12 | KRW 4.480,00 | -0,44 % | KRW 4.220,00 | KRW 4.840,00 | KRW 4.220,00 | 453,71K |
| 2026-06-11 | KRW 4.500,00 | -8,16 % | KRW 4.530,00 | KRW 4.720,00 | KRW 4.100,00 | 527,96K |
| 2026-06-10 | KRW 4.900,00 | -7,55 % | KRW 5.250,00 | KRW 5.640,00 | KRW 4.600,00 | 650 |
| 2026-06-09 | KRW 5.300,00 | -0,19 % | KRW 5.330,00 | KRW 5.820,00 | KRW 5.260,00 | 397,18K |
| 2026-06-08 | KRW 5.310,00 | -2,39 % | KRW 4.840,00 | KRW 5.430,00 | KRW 4.840,00 | 438,92K |
| 2026-06-05 | KRW 5.440,00 | +5,63 % | KRW 5.060,00 | KRW 5.640,00 | KRW 4.720,00 | 658,25K |
| 2026-06-04 | KRW 5.150,00 | +5,10 % | KRW 4.900,00 | KRW 5.280,00 | KRW 4.800,00 | 317,61K |
| 2026-06-02 | KRW 4.900,00 | +1,24 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.500,00 | 334,13K |
| 2026-06-01 | KRW 4.840,00 | -13,11 % | KRW 5.600,00 | KRW 5.660,00 | KRW 4.840,00 | 463,83K |
| 2026-05-29 | KRW 5.570,00 | +0,18 % | KRW 5.560,00 | KRW 5.740,00 | KRW 4.910,00 | 956,06K |
| 2026-05-28 | KRW 5.560,00 | +8,81 % | KRW 5.150,00 | KRW 5.660,00 | KRW 5.040,00 | 1,13M |
| 2026-05-27 | KRW 5.110,00 | +8,72 % | KRW 4.700,00 | KRW 5.320,00 | KRW 4.420,00 | 970,38K |
| 2026-05-26 | KRW 4.700,00 | -11,32 % | KRW 5.300,00 | KRW 5.620,00 | KRW 4.650,00 | 872,45K |
| 2026-05-22 | KRW 5.300,00 | +1,15 % | KRW 5.990,00 | KRW 6.270,00 | KRW 5.020,00 | 1,12M |