Meritz Financial Group Inc. 138040
KRX · Südkorea · Finanzen
KRW 127.200,00+900,00 (+0,71 %)
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 127.200,00 | +0,71 % | KRW 127.100,00 | KRW 128.300,00 | KRW 125.100,00 | 128,85K |
| 2026-09-30 | KRW 126.300,00 | -4,82 % | KRW 133.800,00 | KRW 133.800,00 | KRW 126.000,00 | 183,02K |
| 2026-09-29 | KRW 132.700,00 | -0,52 % | KRW 133.500,00 | KRW 133.500,00 | KRW 130.600,00 | 124,03K |
| 2026-09-28 | KRW 133.400,00 | +6,21 % | KRW 126.700,00 | KRW 133.600,00 |
| KRW 125.600,00 |
| 259,70K |
| 2026-09-23 | KRW 125.600,00 | -2,56 % | KRW 128.500,00 | KRW 128.900,00 | KRW 124.700,00 | 148,89K |
| 2026-09-22 | KRW 128.900,00 | -0,77 % | KRW 130.400,00 | KRW 130.700,00 | KRW 127.300,00 | 169,35K |
| 2026-09-21 | KRW 129.900,00 | +2,36 % | KRW 125.200,00 | KRW 129.900,00 | KRW 125.200,00 | 168,54K |
| 2026-09-18 | KRW 126.900,00 | +0,40 % | KRW 127.300,00 | KRW 127.700,00 | KRW 124.900,00 | 245,69K |
| 2026-09-17 | KRW 126.400,00 | +1,12 % | KRW 126.300,00 | KRW 130.500,00 | KRW 123.000,00 | 218,00K |
| 2026-09-16 | KRW 125.000,00 | -1,19 % | KRW 127.700,00 | KRW 127.700,00 | KRW 124.000,00 | 189,95K |
| 2026-09-15 | KRW 126.500,00 | -4,17 % | KRW 130.300,00 | KRW 133.000,00 | KRW 126.100,00 | 181,67K |
| 2026-09-14 | KRW 132.000,00 | +2,80 % | KRW 128.100,00 | KRW 132.400,00 | KRW 125.500,00 | 252,28K |
| 2026-09-11 | KRW 128.400,00 | +0,78 % | KRW 126.000,00 | KRW 130.600,00 | KRW 125.100,00 | 194,53K |
| 2026-09-10 | KRW 127.400,00 | +1,92 % | KRW 123.200,00 | KRW 128.300,00 | KRW 123.200,00 | 304,46K |
| 2026-09-09 | KRW 125.000,00 | -4,43 % | KRW 130.800,00 | KRW 131.000,00 | KRW 124.800,00 | 276,91K |
| 2026-09-08 | KRW 130.800,00 | -2,17 % | KRW 134.800,00 | KRW 135.400,00 | KRW 130.100,00 | 185,67K |
| 2026-09-07 | KRW 133.700,00 | -1,33 % | KRW 137.000,00 | KRW 137.000,00 | KRW 131.800,00 | 168,32K |
| 2026-09-04 | KRW 135.500,00 | -1,02 % | KRW 137.000,00 | KRW 138.800,00 | KRW 133.000,00 | 213,11K |
| 2026-09-03 | KRW 136.900,00 | +5,47 % | KRW 129.600,00 | KRW 139.100,00 | KRW 128.500,00 | 484,90K |
| 2026-09-02 | KRW 129.800,00 | +3,51 % | KRW 124.900,00 | KRW 134.900,00 | KRW 124.200,00 | 593,90K |
| 2026-09-01 | KRW 125.400,00 | +2,62 % | KRW 121.100,00 | KRW 126.000,00 | KRW 120.800,00 | 334,40K |
| 2026-08-31 | KRW 122.200,00 | +0,16 % | KRW 120.100,00 | KRW 123.800,00 | KRW 118.000,00 | 463,58K |
| 2026-08-28 | KRW 122.000,00 | +2,52 % | KRW 118.100,00 | KRW 122.000,00 | KRW 116.900,00 | 127,18K |
| 2026-08-27 | KRW 119.000,00 | +0,85 % | KRW 118.800,00 | KRW 120.500,00 | KRW 117.300,00 | 132,89K |
| 2026-08-26 | KRW 118.000,00 | -2,32 % | KRW 120.400,00 | KRW 120.700,00 | KRW 117.000,00 | 162,02K |
| 2026-08-25 | KRW 120.800,00 | +4,68 % | KRW 114.500,00 | KRW 120.800,00 | KRW 114.100,00 | 259,31K |
| 2026-08-24 | KRW 115.400,00 | 0,00 % | KRW 115.500,00 | KRW 116.300,00 | KRW 113.500,00 | 205,77K |
| 2026-08-21 | KRW 115.400,00 | +0,17 % | KRW 115.200,00 | KRW 116.400,00 | KRW 114.500,00 | 168,52K |
| 2026-08-20 | KRW 115.200,00 | 0,00 % | KRW 115.200,00 | KRW 117.600,00 | KRW 114.700,00 | 255,80K |
| 2026-08-19 | KRW 115.200,00 | -1,71 % | KRW 116.600,00 | KRW 116.600,00 | KRW 113.200,00 | 167,58K |
| 2026-08-18 | KRW 117.200,00 | +0,43 % | KRW 116.100,00 | KRW 118.400,00 | KRW 114.800,00 | 257,67K |
| 2026-08-14 | KRW 116.700,00 | -1,60 % | KRW 116.800,00 | KRW 117.700,00 | KRW 114.700,00 | 324,84K |
| 2026-08-13 | KRW 118.600,00 | -0,34 % | KRW 119.000,00 | KRW 124.300,00 | KRW 116.400,00 | 362,10K |
| 2026-08-12 | KRW 119.000,00 | -3,88 % | KRW 123.900,00 | KRW 126.400,00 | KRW 117.700,00 | 248,09K |
| 2026-08-11 | KRW 123.800,00 | +0,24 % | KRW 124.900,00 | KRW 126.800,00 | KRW 122.800,00 | 212,18K |
| 2026-08-10 | KRW 123.500,00 | -2,22 % | KRW 125.500,00 | KRW 125.500,00 | KRW 121.000,00 | 161,19K |
| 2026-08-07 | KRW 126.300,00 | +0,48 % | KRW 124.500,00 | KRW 126.500,00 | KRW 123.300,00 | 228,29K |
| 2026-08-06 | KRW 125.700,00 | +4,40 % | KRW 121.200,00 | KRW 125.700,00 | KRW 121.200,00 | 302,39K |
| 2026-08-05 | KRW 120.400,00 | +0,75 % | KRW 118.700,00 | KRW 123.600,00 | KRW 118.700,00 | 256,89K |
| 2026-08-04 | KRW 119.500,00 | -0,67 % | KRW 116.900,00 | KRW 120.800,00 | KRW 116.800,00 | 276,87K |
| 2026-08-03 | KRW 120.300,00 | -2,98 % | KRW 119.900,00 | KRW 124.600,00 | KRW 119.000,00 | 207,84K |
| 2026-07-31 | KRW 124.000,00 | -0,08 % | KRW 123.700,00 | KRW 124.000,00 | KRW 119.000,00 | 327,45K |
| 2026-07-30 | KRW 124.100,00 | +5,53 % | KRW 119.100,00 | KRW 127.700,00 | KRW 118.400,00 | 484,82K |
| 2026-07-29 | KRW 117.600,00 | -0,42 % | KRW 118.000,00 | KRW 123.700,00 | KRW 115.500,00 | 394,83K |
| 2026-07-28 | KRW 118.100,00 | -5,97 % | KRW 124.500,00 | KRW 124.500,00 | KRW 117.100,00 | 250,26K |
| 2026-07-27 | KRW 125.600,00 | +1,87 % | KRW 123.300,00 | KRW 128.000,00 | KRW 122.800,00 | 227,71K |
| 2026-07-24 | KRW 123.300,00 | +5,75 % | KRW 115.000,00 | KRW 123.300,00 | KRW 114.900,00 | 454,95K |
| 2026-07-23 | KRW 116.600,00 | +1,92 % | KRW 114.100,00 | KRW 117.900,00 | KRW 114.100,00 | 205,20K |
| 2026-07-22 | KRW 114.400,00 | +1,24 % | KRW 113.800,00 | KRW 116.000,00 | KRW 113.800,00 | 162,73K |
| 2026-07-21 | KRW 113.000,00 | 0,00 % | KRW 112.300,00 | KRW 116.200,00 | KRW 111.800,00 | 233,65K |
| 2026-07-20 | KRW 113.000,00 | -4,48 % | KRW 118.300,00 | KRW 118.500,00 | KRW 111.200,00 | 216,07K |
| 2026-07-16 | KRW 118.300,00 | +1,20 % | KRW 113.400,00 | KRW 118.300,00 | KRW 112.100,00 | 253,68K |
| 2026-07-15 | KRW 116.900,00 | +2,90 % | KRW 115.200,00 | KRW 117.900,00 | KRW 114.200,00 | 274,62K |
| 2026-07-14 | KRW 113.600,00 | -2,91 % | KRW 117.500,00 | KRW 117.500,00 | KRW 112.500,00 | 364,61K |
| 2026-07-13 | KRW 117.000,00 | +1,74 % | KRW 116.200,00 | KRW 119.000,00 | KRW 115.400,00 | 335,41K |
| 2026-07-10 | KRW 115.000,00 | +1,86 % | KRW 113.900,00 | KRW 117.300,00 | KRW 111.900,00 | 285,67K |
| 2026-07-09 | KRW 112.900,00 | -0,70 % | KRW 114.700,00 | KRW 114.700,00 | KRW 109.600,00 | 314,56K |
| 2026-07-08 | KRW 113.700,00 | -0,61 % | KRW 115.300,00 | KRW 117.100,00 | KRW 110.500,00 | 319,29K |
| 2026-07-07 | KRW 114.400,00 | +1,78 % | KRW 112.200,00 | KRW 114.700,00 | KRW 111.000,00 | 238,83K |
| 2026-07-06 | KRW 112.400,00 | -0,44 % | KRW 112.000,00 | KRW 116.900,00 | KRW 111.400,00 | 236,47K |
| 2026-07-03 | KRW 112.900,00 | +5,42 % | KRW 108.200,00 | KRW 113.500,00 | KRW 106.600,00 | 320,33K |
| 2026-07-02 | KRW 107.100,00 | +0,19 % | KRW 107.000,00 | KRW 108.800,00 | KRW 105.000,00 | 295,62K |
| 2026-07-01 | KRW 106.900,00 | +1,23 % | KRW 108.000,00 | KRW 108.700,00 | KRW 105.000,00 | 222,03K |
| 2026-06-30 | KRW 105.600,00 | +1,44 % | KRW 105.000,00 | KRW 109.200,00 | KRW 104.000,00 | 428,94K |
| 2026-06-29 | KRW 104.100,00 | +3,48 % | KRW 102.900,00 | KRW 105.000,00 | KRW 100.300,00 | 270,51K |
| 2026-06-26 | KRW 100.600,00 | -1,76 % | KRW 102.400,00 | KRW 102.500,00 | KRW 98.000,00 | 357,27K |
| 2026-06-25 | KRW 102.400,00 | -1,06 % | KRW 105.300,00 | KRW 105.800,00 | KRW 101.900,00 | 306,68K |
| 2026-06-24 | KRW 103.500,00 | -1,05 % | KRW 104.800,00 | KRW 105.100,00 | KRW 101.200,00 | 317,90K |
| 2026-06-23 | KRW 104.600,00 | -1,04 % | KRW 106.400,00 | KRW 110.800,00 | KRW 103.900,00 | 439,16K |
| 2026-06-22 | KRW 105.700,00 | -2,22 % | KRW 108.000,00 | KRW 109.200,00 | KRW 104.400,00 | 251,81K |
| 2026-06-19 | KRW 108.100,00 | -3,65 % | KRW 111.200,00 | KRW 112.800,00 | KRW 105.900,00 | 469,30K |
| 2026-06-18 | KRW 112.200,00 | -1,84 % | KRW 113.100,00 | KRW 114.700,00 | KRW 111.500,00 | 254,92K |
| 2026-06-17 | KRW 114.300,00 | -0,09 % | KRW 115.500,00 | KRW 116.500,00 | KRW 113.800,00 | 171,05K |
| 2026-06-16 | KRW 114.400,00 | +2,79 % | KRW 111.100,00 | KRW 116.800,00 | KRW 111.100,00 | 310,95K |
| 2026-06-15 | KRW 111.300,00 | +2,20 % | KRW 110.100,00 | KRW 114.000,00 | KRW 109.300,00 | 339,69K |
| 2026-06-12 | KRW 108.900,00 | +2,74 % | KRW 108.000,00 | KRW 110.300,00 | KRW 106.000,00 | 288,29K |
| 2026-06-11 | KRW 106.000,00 | -2,03 % | KRW 105.500,00 | KRW 106.300,00 | KRW 102.800,00 | 368,09K |
| 2026-06-10 | KRW 108.200,00 | -0,82 % | KRW 108.000,00 | KRW 110.300,00 | KRW 106.000,00 | 292,90K |
| 2026-06-09 | KRW 109.100,00 | +6,13 % | KRW 102.800,00 | KRW 110.600,00 | KRW 102.800,00 | 364,45K |
| 2026-06-08 | KRW 102.800,00 | -4,19 % | KRW 101.500,00 | KRW 106.500,00 | KRW 101.400,00 | 413,16K |
| 2026-06-05 | KRW 107.300,00 | +0,75 % | KRW 106.600,00 | KRW 109.000,00 | KRW 105.600,00 | 279,89K |
| 2026-06-04 | KRW 106.500,00 | +0,38 % | KRW 106.000,00 | KRW 109.000,00 | KRW 103.800,00 | 363,95K |
| 2026-06-02 | KRW 106.100,00 | 0,00 % | KRW 107.000,00 | KRW 107.000,00 | KRW 103.500,00 | 314,46K |
| 2026-06-01 | KRW 106.100,00 | +3,11 % | KRW 102.500,00 | KRW 108.700,00 | KRW 102.300,00 | 378,62K |
| 2026-05-29 | KRW 102.900,00 | -0,10 % | KRW 104.100,00 | KRW 105.100,00 | KRW 100.200,00 | 1,17M |
| 2026-05-28 | KRW 103.000,00 | -1,62 % | KRW 105.400,00 | KRW 105.400,00 | KRW 101.100,00 | 319,20K |
| 2026-05-27 | KRW 104.700,00 | -1,69 % | KRW 105.600,00 | KRW 106.900,00 | KRW 104.200,00 | 300,23K |
| 2026-05-26 | KRW 106.500,00 | -2,47 % | KRW 108.900,00 | KRW 110.700,00 | KRW 105.600,00 | 292,25K |
| 2026-05-22 | KRW 109.200,00 | +0,28 % | KRW 109.900,00 | KRW 110.700,00 | KRW 108.100,00 | 271,05K |
| 2026-05-21 | KRW 108.900,00 | +0,65 % | KRW 108.600,00 | KRW 111.200,00 | KRW 108.500,00 | 282,99K |