MegaMD Co., Ltd. 133750
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.366,00+2,00 (+0,15 %)
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 1.366,00 | +0,15 % | KRW 1.355,00 | KRW 1.366,00 | KRW 1.345,00 | 7,98K |
| 2026-10-01 | KRW 1.364,00 | 0,00 % | KRW 1.335,00 | KRW 1.395,00 | KRW 1.335,00 | 9,39K |
| 2026-09-30 | KRW 1.364,00 | -0,29 % | KRW 1.368,00 | KRW 1.368,00 | KRW 1.341,00 | 6,97K |
| 2026-09-29 | KRW 1.368,00 | +0,15 % | KRW 1.366,00 | KRW 1.378,00 | KRW 1.359,00 | 2,24K |
| 2026-09-28 | KRW 1.366,00 | 0,00 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.340,00 | 8,89K |
| 2026-09-23 | KRW 1.366,00 | -0,36 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.354,00 | 1,51K |
| 2026-09-22 | KRW 1.371,00 | -0,29 % | KRW 1.375,00 | KRW 1.388,00 | KRW 1.365,00 | 3,36K |
| 2026-09-21 | KRW 1.375,00 | -2,83 % | KRW 1.400,00 | KRW 1.424,00 | KRW 1.331,00 | 40,20K |
| 2026-09-18 | KRW 1.415,00 | -0,07 % | KRW 1.431,00 | KRW 1.435,00 | KRW 1.409,00 | 4,73K |
| 2026-09-17 | KRW 1.416,00 | -1,73 % | KRW 1.427,00 | KRW 1.445,00 | KRW 1.355,00 | 6,26K |
| 2026-09-16 | KRW 1.441,00 | -0,28 % | KRW 1.445,00 | KRW 1.445,00 | KRW 1.385,00 | 12,04K |
| 2026-09-15 | KRW 1.445,00 | -2,23 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.425,00 | 13,22K |
| 2026-09-14 | KRW 1.478,00 | +2,07 % | KRW 1.474,00 | KRW 1.492,00 | KRW 1.428,00 | 4,26K |
| 2026-09-11 | KRW 1.448,00 | +0,14 % | KRW 1.446,00 | KRW 1.466,00 | KRW 1.427,00 | 4,11K |
| 2026-09-10 | KRW 1.446,00 | -3,21 % | KRW 1.484,00 | KRW 1.550,00 | KRW 1.392,00 | 26,40K |
| 2026-09-09 | KRW 1.494,00 | +1,08 % | KRW 1.478,00 | KRW 1.525,00 | KRW 1.425,00 | 3,31K |
| 2026-09-08 | KRW 1.478,00 | -2,05 % | KRW 1.485,00 | KRW 1.520,00 | KRW 1.462,00 | 4,72K |
| 2026-09-07 | KRW 1.509,00 | -0,07 % | KRW 1.496,00 | KRW 1.519,00 | KRW 1.448,00 | 5,33K |
| 2026-09-04 | KRW 1.510,00 | +0,07 % | KRW 1.484,00 | KRW 1.520,00 | KRW 1.473,00 | 1,66K |
| 2026-09-03 | KRW 1.509,00 | +1,07 % | KRW 1.477,00 | KRW 1.521,00 | KRW 1.461,00 | 5,82K |
| 2026-09-02 | KRW 1.493,00 | -0,07 % | KRW 1.478,00 | KRW 1.493,00 | KRW 1.456,00 | 4,35K |
| 2026-09-01 | KRW 1.494,00 | -0,27 % | KRW 1.496,00 | KRW 1.498,00 | KRW 1.446,00 | 2,35K |
| 2026-08-31 | KRW 1.498,00 | 0,00 % | KRW 1.498,00 | KRW 1.498,00 | KRW 1.449,00 | 3,00K |
| 2026-08-28 | KRW 1.498,00 | -0,33 % | KRW 1.496,00 | KRW 1.503,00 | KRW 1.423,00 | 9,14K |
| 2026-08-27 | KRW 1.503,00 | -0,73 % | KRW 1.501,00 | KRW 1.525,00 | KRW 1.449,00 | 3,48K |
| 2026-08-26 | KRW 1.514,00 | -0,07 % | KRW 1.502,00 | KRW 1.525,00 | KRW 1.469,00 | 2,72K |
| 2026-08-25 | KRW 1.515,00 | +2,78 % | KRW 1.462,00 | KRW 1.518,00 | KRW 1.413,00 | 21,62K |
| 2026-08-24 | KRW 1.474,00 | +0,27 % | KRW 1.470,00 | KRW 1.480,00 | KRW 1.453,00 | 7,32K |
| 2026-08-21 | KRW 1.470,00 | +0,82 % | KRW 1.470,00 | KRW 1.486,00 | KRW 1.449,00 | 16,71K |
| 2026-08-20 | KRW 1.458,00 | +0,07 % | KRW 1.445,00 | KRW 1.465,00 | KRW 1.413,00 | 17,17K |
| 2026-08-19 | KRW 1.457,00 | -0,14 % | KRW 1.403,00 | KRW 1.484,00 | KRW 1.324,00 | 25,66K |
| 2026-08-18 | KRW 1.459,00 | -0,07 % | KRW 1.410,00 | KRW 1.497,00 | KRW 1.401,00 | 30,04K |
| 2026-08-14 | KRW 1.460,00 | +0,90 % | KRW 1.450,00 | KRW 1.460,00 | KRW 1.425,00 | 6,44K |
| 2026-08-13 | KRW 1.447,00 | +0,49 % | KRW 1.440,00 | KRW 1.470,00 | KRW 1.418,00 | 25,06K |
| 2026-08-12 | KRW 1.440,00 | -1,84 % | KRW 1.453,00 | KRW 1.453,00 | KRW 1.351,00 | 56,98K |
| 2026-08-11 | KRW 1.467,00 | +2,66 % | KRW 1.417,00 | KRW 1.470,00 | KRW 1.417,00 | 76,28K |
| 2026-08-10 | KRW 1.429,00 | +4,61 % | KRW 1.366,00 | KRW 1.430,00 | KRW 1.366,00 | 24,17K |
| 2026-08-07 | KRW 1.366,00 | +0,66 % | KRW 1.337,00 | KRW 1.375,00 | KRW 1.337,00 | 7,65K |
| 2026-08-06 | KRW 1.357,00 | +0,37 % | KRW 1.333,00 | KRW 1.369,00 | KRW 1.332,00 | 5,86K |
| 2026-08-05 | KRW 1.352,00 | +1,81 % | KRW 1.358,00 | KRW 1.358,00 | KRW 1.308,00 | 18,73K |
| 2026-08-04 | KRW 1.328,00 | -0,97 % | KRW 1.280,00 | KRW 1.345,00 | KRW 1.280,00 | 77,99K |
| 2026-08-03 | KRW 1.341,00 | +1,13 % | KRW 1.290,00 | KRW 1.350,00 | KRW 1.288,00 | 7,72K |
| 2026-07-31 | KRW 1.326,00 | +1,84 % | KRW 1.291,00 | KRW 1.327,00 | KRW 1.289,00 | 15,87K |
| 2026-07-30 | KRW 1.302,00 | -1,66 % | KRW 1.231,00 | KRW 1.339,00 | KRW 1.230,00 | 33,88K |
| 2026-07-29 | KRW 1.324,00 | -1,71 % | KRW 1.346,00 | KRW 1.347,00 | KRW 1.288,00 | 26,89K |
| 2026-07-28 | KRW 1.347,00 | +2,20 % | KRW 1.306,00 | KRW 1.428,00 | KRW 1.280,00 | 41,44K |
| 2026-07-27 | KRW 1.318,00 | +0,46 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.293,00 | 6,34K |
| 2026-07-24 | KRW 1.312,00 | +0,08 % | KRW 1.325,00 | KRW 1.339,00 | KRW 1.299,00 | 6,49K |
| 2026-07-23 | KRW 1.311,00 | -0,30 % | KRW 1.318,00 | KRW 1.318,00 | KRW 1.291,00 | 6,02K |
| 2026-07-22 | KRW 1.315,00 | -0,83 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.308,00 | 2,19K |
| 2026-07-21 | KRW 1.326,00 | +0,45 % | KRW 1.309,00 | KRW 1.328,00 | KRW 1.303,00 | 17,50K |
| 2026-07-20 | KRW 1.320,00 | -1,86 % | KRW 1.331,00 | KRW 1.355,00 | KRW 1.320,00 | 10,10K |
| 2026-07-16 | KRW 1.345,00 | 0,00 % | KRW 1.299,00 | KRW 1.355,00 | KRW 1.255,00 | 6,47K |
| 2026-07-15 | KRW 1.345,00 | 0,00 % | KRW 1.334,00 | KRW 1.349,00 | KRW 1.314,00 | 12,45K |
| 2026-07-14 | KRW 1.345,00 | +2,59 % | KRW 1.301,00 | KRW 1.352,00 | KRW 1.298,00 | 24,62K |
| 2026-07-13 | KRW 1.311,00 | 0,00 % | KRW 1.319,00 | KRW 1.330,00 | KRW 1.295,00 | 20,09K |
| 2026-07-10 | KRW 1.311,00 | -0,38 % | KRW 1.317,00 | KRW 1.338,00 | KRW 1.302,00 | 28,83K |
| 2026-07-09 | KRW 1.316,00 | -5,05 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.305,00 | 27,37K |
| 2026-07-08 | KRW 1.386,00 | -1,00 % | KRW 1.388,00 | KRW 1.409,00 | KRW 1.353,00 | 14,97K |
| 2026-07-07 | KRW 1.400,00 | -1,20 % | KRW 1.402,00 | KRW 1.435,00 | KRW 1.358,00 | 13,69K |
| 2026-07-06 | KRW 1.417,00 | -1,25 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.400,00 | 10,74K |
| 2026-07-03 | KRW 1.435,00 | +2,28 % | KRW 1.415,00 | KRW 1.435,00 | KRW 1.353,00 | 23,33K |
| 2026-07-02 | KRW 1.403,00 | 0,00 % | KRW 1.391,00 | KRW 1.412,00 | KRW 1.374,00 | 22,23K |
| 2026-07-01 | KRW 1.403,00 | +0,72 % | KRW 1.400,00 | KRW 1.425,00 | KRW 1.396,00 | 5,08K |
| 2026-06-30 | KRW 1.393,00 | +0,58 % | KRW 1.385,00 | KRW 1.430,00 | KRW 1.335,00 | 6,76K |
| 2026-06-29 | KRW 1.385,00 | +4,53 % | KRW 1.283,00 | KRW 1.386,00 | KRW 1.283,00 | 26,52K |
| 2026-06-26 | KRW 1.325,00 | -5,49 % | KRW 1.402,00 | KRW 1.419,00 | KRW 1.319,00 | 24,67K |
| 2026-06-25 | KRW 1.402,00 | +0,07 % | KRW 1.390,00 | KRW 1.420,00 | KRW 1.378,00 | 26,23K |
| 2026-06-24 | KRW 1.401,00 | +0,86 % | KRW 1.377,00 | KRW 1.430,00 | KRW 1.374,00 | 26,98K |
| 2026-06-23 | KRW 1.389,00 | -1,84 % | KRW 1.415,00 | KRW 1.424,00 | KRW 1.369,00 | 13,66K |
| 2026-06-22 | KRW 1.415,00 | -2,14 % | KRW 1.404,00 | KRW 1.465,00 | KRW 1.383,00 | 21,00K |
| 2026-06-19 | KRW 1.446,00 | -3,60 % | KRW 1.471,00 | KRW 1.500,00 | KRW 1.400,00 | 15,88K |
| 2026-06-18 | KRW 1.500,00 | -2,41 % | KRW 1.527,00 | KRW 1.536,00 | KRW 1.450,00 | 17,40K |
| 2026-06-17 | KRW 1.537,00 | +0,46 % | KRW 1.530,00 | KRW 1.540,00 | KRW 1.529,00 | 24,39K |
| 2026-06-16 | KRW 1.530,00 | +0,07 % | KRW 1.516,00 | KRW 1.530,00 | KRW 1.465,00 | 30,58K |
| 2026-06-15 | KRW 1.529,00 | +2,00 % | KRW 1.499,00 | KRW 1.532,00 | KRW 1.447,00 | 45,59K |
| 2026-06-12 | KRW 1.499,00 | +2,53 % | KRW 1.451,00 | KRW 1.525,00 | KRW 1.451,00 | 19,28K |
| 2026-06-11 | KRW 1.462,00 | +2,09 % | KRW 1.432,00 | KRW 1.478,00 | KRW 1.401,00 | 16,28K |
| 2026-06-10 | KRW 1.432,00 | +0,92 % | KRW 1.445,00 | KRW 1.445,00 | KRW 1.355,00 | 18,76K |
| 2026-06-09 | KRW 1.419,00 | +2,75 % | KRW 1.380,00 | KRW 1.444,00 | KRW 1.366,00 | 42,86K |
| 2026-06-08 | KRW 1.381,00 | -5,67 % | KRW 1.464,00 | KRW 1.472,00 | KRW 1.361,00 | 31,01K |
| 2026-06-05 | KRW 1.464,00 | +2,23 % | KRW 1.412,00 | KRW 1.503,00 | KRW 1.404,00 | 24,02K |
| 2026-06-04 | KRW 1.432,00 | +2,58 % | KRW 1.369,00 | KRW 1.434,00 | KRW 1.369,00 | 13,78K |
| 2026-06-02 | KRW 1.396,00 | -0,71 % | KRW 1.400,00 | KRW 1.450,00 | KRW 1.365,00 | 62,40K |
| 2026-06-01 | KRW 1.406,00 | -6,95 % | KRW 1.511,00 | KRW 1.556,00 | KRW 1.402,00 | 93,28K |
| 2026-05-29 | KRW 1.511,00 | -1,82 % | KRW 1.511,00 | KRW 1.547,00 | KRW 1.511,00 | 45,73K |
| 2026-05-28 | KRW 1.539,00 | -1,60 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.502,00 | 24,88K |
| 2026-05-27 | KRW 1.564,00 | -5,67 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.530,00 | 95,86K |
| 2026-05-26 | KRW 1.658,00 | -0,96 % | KRW 1.674,00 | KRW 1.694,00 | KRW 1.640,00 | 23,82K |
| 2026-05-22 | KRW 1.674,00 | 0,00 % | KRW 1.674,00 | KRW 1.694,00 | KRW 1.650,00 | 62,36K |