Mezzion Pharma Co., Ltd. 140410
KRX · Südkorea · Gesundheitstechnologie
KRW 73.600,00+700,00 (+0,96 %)
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 73.600,00 | +0,96 % | KRW 73.200,00 | KRW 74.400,00 | KRW 70.400,00 | 85,14K |
| 2026-09-30 | KRW 72.900,00 | -1,22 % | KRW 74.000,00 | KRW 75.400,00 | KRW 72.300,00 | 78,65K |
| 2026-09-29 | KRW 73.800,00 | -6,35 % | KRW 78.300,00 | KRW 78.800,00 | KRW 73.400,00 | 123,71K |
| 2026-09-28 | KRW 78.800,00 | -4,14 % | KRW 83.200,00 | KRW 84.300,00 |
| KRW 78.400,00 |
| 131,98K |
| 2026-09-23 | KRW 82.200,00 | +4,31 % | KRW 78.100,00 | KRW 84.000,00 | KRW 77.900,00 | 132,59K |
| 2026-09-22 | KRW 78.800,00 | -0,63 % | KRW 79.500,00 | KRW 82.000,00 | KRW 78.200,00 | 101,90K |
| 2026-09-21 | KRW 79.300,00 | +5,59 % | KRW 75.500,00 | KRW 80.000,00 | KRW 74.600,00 | 149,30K |
| 2026-09-18 | KRW 75.100,00 | +1,35 % | KRW 74.100,00 | KRW 76.100,00 | KRW 72.100,00 | 149,10K |
| 2026-09-17 | KRW 74.100,00 | +2,77 % | KRW 72.100,00 | KRW 74.100,00 | KRW 71.500,00 | 41,26K |
| 2026-09-16 | KRW 72.100,00 | -1,37 % | KRW 73.200,00 | KRW 74.300,00 | KRW 70.900,00 | 57,05K |
| 2026-09-15 | KRW 73.100,00 | +5,79 % | KRW 69.100,00 | KRW 74.500,00 | KRW 68.500,00 | 79,61K |
| 2026-09-14 | KRW 69.100,00 | -4,16 % | KRW 71.500,00 | KRW 72.000,00 | KRW 68.900,00 | 60,78K |
| 2026-09-11 | KRW 72.100,00 | +1,26 % | KRW 70.400,00 | KRW 72.900,00 | KRW 68.000,00 | 97,83K |
| 2026-09-10 | KRW 71.200,00 | -3,78 % | KRW 73.100,00 | KRW 73.500,00 | KRW 70.500,00 | 75,27K |
| 2026-09-09 | KRW 74.000,00 | +7,25 % | KRW 69.000,00 | KRW 74.200,00 | KRW 68.200,00 | 93,24K |
| 2026-09-08 | KRW 69.000,00 | +4,23 % | KRW 66.200,00 | KRW 71.100,00 | KRW 65.300,00 | 93,66K |
| 2026-09-07 | KRW 66.200,00 | +1,85 % | KRW 65.000,00 | KRW 66.800,00 | KRW 64.000,00 | 45,64K |
| 2026-09-04 | KRW 65.000,00 | 0,00 % | KRW 66.300,00 | KRW 66.400,00 | KRW 62.900,00 | 63,43K |
| 2026-09-03 | KRW 65.000,00 | -1,66 % | KRW 66.100,00 | KRW 67.500,00 | KRW 63.400,00 | 74,24K |
| 2026-09-02 | KRW 66.100,00 | -0,60 % | KRW 64.700,00 | KRW 66.800,00 | KRW 64.200,00 | 55,74K |
| 2026-09-01 | KRW 66.500,00 | -6,60 % | KRW 70.900,00 | KRW 71.000,00 | KRW 65.800,00 | 115,21K |
| 2026-08-31 | KRW 71.200,00 | +2,89 % | KRW 68.600,00 | KRW 71.500,00 | KRW 65.800,00 | 111,20K |
| 2026-08-28 | KRW 69.200,00 | +4,22 % | KRW 66.500,00 | KRW 70.400,00 | KRW 65.500,00 | 85,53K |
| 2026-08-27 | KRW 66.400,00 | +0,15 % | KRW 66.300,00 | KRW 67.100,00 | KRW 65.000,00 | 52,94K |
| 2026-08-26 | KRW 66.300,00 | +2,16 % | KRW 65.500,00 | KRW 66.800,00 | KRW 64.900,00 | 49,83K |
| 2026-08-25 | KRW 64.900,00 | +0,31 % | KRW 63.500,00 | KRW 64.900,00 | KRW 61.600,00 | 49,63K |
| 2026-08-24 | KRW 64.700,00 | +3,03 % | KRW 62.800,00 | KRW 65.700,00 | KRW 61.600,00 | 70,90K |
| 2026-08-21 | KRW 62.800,00 | -1,57 % | KRW 63.400,00 | KRW 63.400,00 | KRW 60.900,00 | 70,93K |
| 2026-08-20 | KRW 63.800,00 | -0,78 % | KRW 66.800,00 | KRW 67.200,00 | KRW 63.600,00 | 68,40K |
| 2026-08-19 | KRW 64.300,00 | -0,46 % | KRW 63.500,00 | KRW 64.800,00 | KRW 61.300,00 | 78,43K |
| 2026-08-18 | KRW 64.600,00 | -5,97 % | KRW 68.600,00 | KRW 69.000,00 | KRW 64.100,00 | 161,54K |
| 2026-08-14 | KRW 68.700,00 | +1,33 % | KRW 67.800,00 | KRW 69.200,00 | KRW 66.600,00 | 99,06K |
| 2026-08-13 | KRW 67.800,00 | +7,28 % | KRW 63.400,00 | KRW 68.500,00 | KRW 63.000,00 | 147,55K |
| 2026-08-12 | KRW 63.200,00 | +0,32 % | KRW 63.000,00 | KRW 65.300,00 | KRW 61.500,00 | 86,05K |
| 2026-08-11 | KRW 63.000,00 | +3,28 % | KRW 60.600,00 | KRW 64.500,00 | KRW 60.500,00 | 131,52K |
| 2026-08-10 | KRW 61.000,00 | +11,93 % | KRW 56.500,00 | KRW 62.100,00 | KRW 55.500,00 | 171,99K |
| 2026-08-07 | KRW 54.500,00 | -1,80 % | KRW 55.200,00 | KRW 57.100,00 | KRW 53.400,00 | 88,26K |
| 2026-08-06 | KRW 55.500,00 | -2,46 % | KRW 56.000,00 | KRW 57.600,00 | KRW 48.100,00 | 537,53K |
| 2026-08-05 | KRW 56.900,00 | +4,60 % | KRW 56.400,00 | KRW 58.700,00 | KRW 55.400,00 | 158,12K |
| 2026-08-04 | KRW 54.400,00 | -16,69 % | KRW 64.800,00 | KRW 70.100,00 | KRW 53.200,00 | 586,75K |
| 2026-08-03 | KRW 65.300,00 | +10,68 % | KRW 60.600,00 | KRW 67.100,00 | KRW 57.900,00 | 205,66K |
| 2026-07-31 | KRW 59.000,00 | +15,69 % | KRW 52.200,00 | KRW 59.500,00 | KRW 52.000,00 | 137,42K |
| 2026-07-30 | KRW 51.000,00 | -2,30 % | KRW 51.500,00 | KRW 53.000,00 | KRW 50.000,00 | 94,09K |
| 2026-07-29 | KRW 52.200,00 | -8,26 % | KRW 56.400,00 | KRW 58.000,00 | KRW 50.800,00 | 211,68K |
| 2026-07-28 | KRW 56.900,00 | -6,11 % | KRW 60.500,00 | KRW 60.500,00 | KRW 53.000,00 | 179,81K |
| 2026-07-27 | KRW 60.600,00 | +12,43 % | KRW 53.900,00 | KRW 61.300,00 | KRW 53.700,00 | 187,92K |
| 2026-07-24 | KRW 53.900,00 | +2,08 % | KRW 52.300,00 | KRW 56.000,00 | KRW 51.900,00 | 110,77K |
| 2026-07-23 | KRW 52.800,00 | +2,92 % | KRW 51.300,00 | KRW 53.000,00 | KRW 50.500,00 | 85,17K |
| 2026-07-22 | KRW 51.300,00 | -6,56 % | KRW 56.900,00 | KRW 56.900,00 | KRW 50.600,00 | 117,32K |
| 2026-07-21 | KRW 54.900,00 | +6,60 % | KRW 50.900,00 | KRW 57.700,00 | KRW 49.150,00 | 188,57K |
| 2026-07-20 | KRW 51.500,00 | -2,65 % | KRW 51.000,00 | KRW 53.600,00 | KRW 50.700,00 | 114,78K |
| 2026-07-16 | KRW 52.900,00 | -3,82 % | KRW 54.800,00 | KRW 55.600,00 | KRW 52.000,00 | 92,87K |
| 2026-07-15 | KRW 55.000,00 | +6,80 % | KRW 52.500,00 | KRW 55.700,00 | KRW 52.100,00 | 120,85K |
| 2026-07-14 | KRW 51.500,00 | -6,02 % | KRW 54.800,00 | KRW 54.900,00 | KRW 45.850,00 | 543,69K |
| 2026-07-13 | KRW 54.800,00 | -3,18 % | KRW 57.000,00 | KRW 60.000,00 | KRW 54.800,00 | 124,28K |
| 2026-07-10 | KRW 56.600,00 | +3,47 % | KRW 54.000,00 | KRW 57.500,00 | KRW 53.700,00 | 76,69K |
| 2026-07-09 | KRW 54.700,00 | -0,73 % | KRW 55.100,00 | KRW 56.200,00 | KRW 53.500,00 | 73,71K |
| 2026-07-08 | KRW 55.100,00 | -4,67 % | KRW 57.600,00 | KRW 57.900,00 | KRW 53.400,00 | 147,29K |
| 2026-07-07 | KRW 57.800,00 | -3,18 % | KRW 59.000,00 | KRW 61.200,00 | KRW 55.900,00 | 171,76K |
| 2026-07-06 | KRW 59.700,00 | -0,33 % | KRW 60.000,00 | KRW 60.500,00 | KRW 57.400,00 | 86,33K |
| 2026-07-03 | KRW 59.900,00 | -1,32 % | KRW 60.800,00 | KRW 62.600,00 | KRW 57.900,00 | 119,87K |
| 2026-07-02 | KRW 60.700,00 | -1,46 % | KRW 61.100,00 | KRW 65.200,00 | KRW 59.000,00 | 123,54K |
| 2026-07-01 | KRW 61.600,00 | +1,48 % | KRW 60.700,00 | KRW 61.700,00 | KRW 59.000,00 | 77,70K |
| 2026-06-30 | KRW 60.700,00 | 0,00 % | KRW 60.600,00 | KRW 61.300,00 | KRW 58.200,00 | 83,26K |
| 2026-06-29 | KRW 60.700,00 | +9,17 % | KRW 56.000,00 | KRW 60.700,00 | KRW 55.500,00 | 98,35K |
| 2026-06-26 | KRW 55.600,00 | -5,76 % | KRW 57.700,00 | KRW 58.500,00 | KRW 54.500,00 | 152,60K |
| 2026-06-25 | KRW 59.000,00 | -0,84 % | KRW 59.500,00 | KRW 60.600,00 | KRW 57.500,00 | 94,93K |
| 2026-06-24 | KRW 59.500,00 | +3,48 % | KRW 57.200,00 | KRW 61.300,00 | KRW 56.500,00 | 122,58K |
| 2026-06-23 | KRW 57.500,00 | -4,49 % | KRW 58.600,00 | KRW 60.600,00 | KRW 56.600,00 | 118,54K |
| 2026-06-22 | KRW 60.200,00 | -2,27 % | KRW 61.100,00 | KRW 61.600,00 | KRW 58.200,00 | 121,11K |
| 2026-06-19 | KRW 61.600,00 | -2,84 % | KRW 63.200,00 | KRW 63.200,00 | KRW 59.700,00 | 113,22K |
| 2026-06-18 | KRW 63.400,00 | -3,35 % | KRW 65.700,00 | KRW 66.200,00 | KRW 62.700,00 | 96,89K |
| 2026-06-17 | KRW 65.600,00 | +2,34 % | KRW 64.100,00 | KRW 66.700,00 | KRW 62.500,00 | 75,73K |
| 2026-06-16 | KRW 64.100,00 | +0,63 % | KRW 63.600,00 | KRW 64.600,00 | KRW 61.600,00 | 64,67K |
| 2026-06-15 | KRW 63.700,00 | -1,55 % | KRW 64.700,00 | KRW 65.700,00 | KRW 61.300,00 | 87,25K |
| 2026-06-12 | KRW 64.700,00 | +3,52 % | KRW 64.800,00 | KRW 68.000,00 | KRW 62.500,00 | 81,69K |
| 2026-06-11 | KRW 62.500,00 | +1,79 % | KRW 60.000,00 | KRW 62.500,00 | KRW 59.400,00 | 69,16K |
| 2026-06-10 | KRW 61.400,00 | -0,97 % | KRW 61.100,00 | KRW 62.600,00 | KRW 60.100,00 | 70,11K |
| 2026-06-09 | KRW 62.000,00 | +4,20 % | KRW 59.500,00 | KRW 65.000,00 | KRW 59.100,00 | 108,02K |
| 2026-06-08 | KRW 59.500,00 | -4,34 % | KRW 58.400,00 | KRW 63.500,00 | KRW 57.200,00 | 192,26K |
| 2026-06-05 | KRW 62.200,00 | -4,01 % | KRW 65.100,00 | KRW 67.300,00 | KRW 61.700,00 | 94,89K |
| 2026-06-04 | KRW 64.800,00 | +2,37 % | KRW 63.300,00 | KRW 66.800,00 | KRW 61.700,00 | 120,74K |
| 2026-06-02 | KRW 63.300,00 | +2,43 % | KRW 60.800,00 | KRW 64.000,00 | KRW 59.100,00 | 263,46K |
| 2026-06-01 | KRW 61.800,00 | -5,65 % | KRW 65.200,00 | KRW 65.300,00 | KRW 60.000,00 | 315,97K |
| 2026-05-29 | KRW 65.500,00 | -5,21 % | KRW 69.100,00 | KRW 69.500,00 | KRW 64.400,00 | 224,27K |
| 2026-05-28 | KRW 69.100,00 | -2,95 % | KRW 71.200,00 | KRW 71.200,00 | KRW 66.700,00 | 168,58K |
| 2026-05-27 | KRW 71.200,00 | -0,56 % | KRW 71.400,00 | KRW 73.650,00 | KRW 69.000,00 | 207,41K |
| 2026-05-26 | KRW 71.600,00 | -3,37 % | KRW 75.500,00 | KRW 76.000,00 | KRW 71.000,00 | 172,44K |
| 2026-05-22 | KRW 74.100,00 | +2,21 % | KRW 72.500,00 | KRW 76.900,00 | KRW 72.500,00 | 141,30K |
| 2026-05-21 | KRW 72.500,00 | +3,72 % | KRW 70.500,00 | KRW 73.500,00 | KRW 69.900,00 | 146,75K |