MOA Life Plus Co. Ltd. 142760
KRX · Südkorea · Gesundheitstechnologie
KRW 479,00-3,00 (-0,62 %)
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 479,00 | -0,62 % | KRW 481,00 | KRW 494,00 | KRW 472,00 | 53,84K |
| 2026-10-01 | KRW 482,00 | -0,62 % | KRW 487,00 | KRW 495,00 | KRW 473,00 | 71,15K |
| 2026-09-30 | KRW 485,00 | -1,02 % | KRW 499,00 | KRW 499,00 | KRW 463,00 | 110,99K |
| 2026-09-29 | KRW 490,00 | +4,03 % | KRW 514,00 | KRW 565,00 | KRW 464,00 |
| 465,41K |
| 2026-09-28 | KRW 471,00 | +0,86 % | KRW 468,00 | KRW 512,00 | KRW 468,00 | 157,87K |
| 2026-09-23 | KRW 467,00 | -0,64 % | KRW 471,00 | KRW 509,00 | KRW 464,00 | 100,07K |
| 2026-09-22 | KRW 470,00 | 0,00 % | KRW 470,00 | KRW 500,00 | KRW 464,00 | 114,73K |
| 2026-09-21 | KRW 470,00 | -1,67 % | KRW 478,00 | KRW 479,00 | KRW 464,00 | 142,17K |
| 2026-09-18 | KRW 478,00 | -2,45 % | KRW 482,00 | KRW 496,00 | KRW 464,00 | 173,99K |
| 2026-09-17 | KRW 490,00 | -1,21 % | KRW 496,00 | KRW 498,00 | KRW 470,00 | 146,41K |
| 2026-09-16 | KRW 496,00 | -1,39 % | KRW 502,00 | KRW 551,00 | KRW 476,00 | 389,68K |
| 2026-09-15 | KRW 503,00 | -8,55 % | KRW 550,00 | KRW 550,00 | KRW 503,00 | 270,05K |
| 2026-09-14 | KRW 550,00 | +11,56 % | KRW 496,00 | KRW 618,00 | KRW 493,00 | 1,89M |
| 2026-09-11 | KRW 493,00 | +1,02 % | KRW 480,00 | KRW 502,00 | KRW 470,00 | 256,87K |
| 2026-09-10 | KRW 488,00 | -3,37 % | KRW 505,00 | KRW 522,00 | KRW 479,00 | 403,71K |
| 2026-09-09 | KRW 505,00 | -10,46 % | KRW 589,00 | KRW 589,00 | KRW 500,00 | 833,18K |
| 2026-09-08 | KRW 564,00 | -4,41 % | KRW 591,00 | KRW 600,00 | KRW 556,00 | 740,14K |
| 2026-09-07 | KRW 590,00 | +13,46 % | KRW 544,00 | KRW 676,00 | KRW 536,00 | 4,98M |
| 2026-09-04 | KRW 520,00 | -5,28 % | KRW 548,00 | KRW 548,00 | KRW 502,00 | 991,64K |
| 2026-09-03 | KRW 549,00 | -19,15 % | KRW 694,00 | KRW 727,00 | KRW 541,00 | 2,63M |
| 2026-09-02 | KRW 679,00 | -30,00 % | KRW 998,00 | KRW 999,00 | KRW 679,00 | 1,96M |
| 2026-09-01 | KRW 970,00 | +6,95 % | KRW 1.170,00 | KRW 1.179,00 | KRW 970,00 | 6,39M |
| 2026-08-31 | KRW 907,00 | +29,94 % | KRW 720,00 | KRW 907,00 | KRW 707,00 | 610,80K |
| 2026-08-28 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-27 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-26 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-25 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-24 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-21 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-20 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-19 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-18 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-14 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-13 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-12 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-11 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-10 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-07 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 698,00 | KRW 698,00 | 0 |
| 2026-08-06 | KRW 698,00 | -16,51 % | KRW 840,00 | KRW 840,00 | KRW 698,00 | 272,66K |
| 2026-08-05 | KRW 836,00 | -2,79 % | KRW 866,00 | KRW 876,00 | KRW 818,00 | 144,21K |
| 2026-08-04 | KRW 860,00 | -6,93 % | KRW 960,00 | KRW 960,00 | KRW 832,00 | 212,60K |
| 2026-08-03 | KRW 924,00 | +19,38 % | KRW 776,00 | KRW 974,00 | KRW 748,00 | 818,34K |
| 2026-07-31 | KRW 774,00 | +6,61 % | KRW 740,00 | KRW 780,00 | KRW 710,00 | 45,82K |
| 2026-07-30 | KRW 726,00 | -2,16 % | KRW 742,00 | KRW 762,00 | KRW 704,00 | 76,41K |
| 2026-07-29 | KRW 742,00 | -4,87 % | KRW 780,00 | KRW 848,00 | KRW 698,00 | 106,53K |
| 2026-07-28 | KRW 780,00 | +6,56 % | KRW 750,00 | KRW 934,00 | KRW 748,00 | 918,44K |
| 2026-07-27 | KRW 732,00 | -7,81 % | KRW 794,00 | KRW 794,00 | KRW 730,00 | 65,69K |
| 2026-07-24 | KRW 794,00 | +4,75 % | KRW 820,00 | KRW 870,00 | KRW 770,00 | 186,19K |
| 2026-07-23 | KRW 758,00 | +0,26 % | KRW 748,00 | KRW 784,00 | KRW 740,00 | 35,76K |
| 2026-07-22 | KRW 756,00 | +0,80 % | KRW 774,00 | KRW 790,00 | KRW 712,00 | 60,11K |
| 2026-07-21 | KRW 750,00 | -2,60 % | KRW 770,00 | KRW 794,00 | KRW 750,00 | 55,87K |
| 2026-07-20 | KRW 770,00 | -4,94 % | KRW 810,00 | KRW 810,00 | KRW 730,00 | 74,41K |
| 2026-07-16 | KRW 810,00 | 0,00 % | KRW 810,00 | KRW 888,00 | KRW 788,00 | 78,03K |
| 2026-07-15 | KRW 810,00 | +7,43 % | KRW 762,00 | KRW 822,00 | KRW 758,00 | 153,28K |
| 2026-07-14 | KRW 754,00 | -10,45 % | KRW 860,00 | KRW 896,00 | KRW 736,00 | 301,88K |
| 2026-07-13 | KRW 842,00 | +8,79 % | KRW 800,00 | KRW 1.006,00 | KRW 778,00 | 1,48M |
| 2026-07-10 | KRW 774,00 | -2,52 % | KRW 794,00 | KRW 830,00 | KRW 680,00 | 150,60K |
| 2026-07-09 | KRW 794,00 | +1,02 % | KRW 804,00 | KRW 826,00 | KRW 774,00 | 36,00K |
| 2026-07-08 | KRW 786,00 | -5,30 % | KRW 836,00 | KRW 866,00 | KRW 768,00 | 51,71K |
| 2026-07-07 | KRW 830,00 | +1,97 % | KRW 818,00 | KRW 914,00 | KRW 812,00 | 192,42K |
| 2026-07-06 | KRW 814,00 | +8,82 % | KRW 800,00 | KRW 854,00 | KRW 724,00 | 130,67K |
| 2026-07-03 | KRW 748,00 | -10,31 % | KRW 846,00 | KRW 866,00 | KRW 682,00 | 197,99K |
| 2026-07-02 | KRW 834,00 | -3,92 % | KRW 910,00 | KRW 910,00 | KRW 810,00 | 93,94K |
| 2026-07-01 | KRW 868,00 | -1,36 % | KRW 880,00 | KRW 938,00 | KRW 850,00 | 133,78K |
| 2026-06-30 | KRW 880,00 | -11,11 % | KRW 894,00 | KRW 976,00 | KRW 850,00 | 341,56K |
| 2026-06-29 | KRW 990,00 | -3,32 % | KRW 980,00 | KRW 1.060,00 | KRW 968,00 | 95,44K |
| 2026-06-26 | KRW 1.024,00 | -1,54 % | KRW 1.020,00 | KRW 1.080,00 | KRW 976,00 | 69,84K |
| 2026-06-25 | KRW 1.040,00 | 0,00 % | KRW 1.034,00 | KRW 1.072,00 | KRW 976,00 | 89,20K |
| 2026-06-24 | KRW 1.040,00 | -7,14 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.020,00 | 39,73K |
| 2026-06-23 | KRW 1.120,00 | +4,67 % | KRW 1.074,00 | KRW 1.174,00 | KRW 926,00 | 383,85K |
| 2026-06-22 | KRW 1.070,00 | -9,32 % | KRW 1.170,00 | KRW 1.170,00 | KRW 1.064,00 | 107,49K |
| 2026-06-19 | KRW 1.180,00 | -4,99 % | KRW 1.232,00 | KRW 1.292,00 | KRW 1.160,00 | 34,60K |
| 2026-06-18 | KRW 1.242,00 | -1,11 % | KRW 1.250,00 | KRW 1.360,00 | KRW 1.194,00 | 96,89K |
| 2026-06-17 | KRW 1.256,00 | +3,63 % | KRW 1.202,00 | KRW 1.256,00 | KRW 1.100,00 | 144,62K |
| 2026-06-16 | KRW 1.212,00 | -4,72 % | KRW 1.272,00 | KRW 1.290,00 | KRW 1.190,00 | 100,35K |
| 2026-06-15 | KRW 1.272,00 | -6,33 % | KRW 1.360,00 | KRW 1.370,00 | KRW 1.272,00 | 88,06K |
| 2026-06-12 | KRW 1.358,00 | -1,16 % | KRW 1.302,00 | KRW 1.360,00 | KRW 1.280,00 | 83,81K |
| 2026-06-11 | KRW 1.374,00 | +1,03 % | KRW 1.280,00 | KRW 1.380,00 | KRW 1.270,00 | 58,28K |
| 2026-06-10 | KRW 1.360,00 | -0,15 % | KRW 1.284,00 | KRW 1.360,00 | KRW 1.278,00 | 64,33K |
| 2026-06-09 | KRW 1.362,00 | +0,15 % | KRW 1.360,00 | KRW 1.366,00 | KRW 1.312,00 | 81,19K |
| 2026-06-08 | KRW 1.360,00 | +0,74 % | KRW 1.342,00 | KRW 1.398,00 | KRW 1.240,00 | 121,47K |
| 2026-06-05 | KRW 1.350,00 | -0,15 % | KRW 1.222,00 | KRW 1.356,00 | KRW 1.222,00 | 34,44K |
| 2026-06-04 | KRW 1.352,00 | -4,38 % | KRW 1.414,00 | KRW 1.448,00 | KRW 1.344,00 | 64,79K |
| 2026-06-02 | KRW 1.414,00 | +0,14 % | KRW 1.410,00 | KRW 1.450,00 | KRW 1.338,00 | 169,24K |
| 2026-06-01 | KRW 1.412,00 | +4,90 % | KRW 1.394,00 | KRW 1.434,00 | KRW 1.242,00 | 233,25K |
| 2026-05-29 | KRW 1.346,00 | -3,58 % | KRW 1.396,00 | KRW 1.398,00 | KRW 1.330,00 | 84,13K |
| 2026-05-28 | KRW 1.396,00 | -0,85 % | KRW 1.450,00 | KRW 1.512,00 | KRW 1.280,00 | 280,46K |
| 2026-05-27 | KRW 1.408,00 | +2,03 % | KRW 1.500,00 | KRW 1.794,00 | KRW 1.330,00 | 1,27M |
| 2026-05-26 | KRW 1.380,00 | -2,40 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.360,00 | 60,54K |
| 2026-05-22 | KRW 1.414,00 | +1,00 % | KRW 1.406,00 | KRW 1.478,00 | KRW 1.390,00 | 77,43K |