MITECH Co., Ltd. 179290
KRX · Südkorea · Gesundheitstechnologie
KRW 4.645,00-25,00 (-0,54 %)
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 4.670,00 | +1,63 % | KRW 4.595,00 | KRW 4.670,00 | KRW 4.550,00 | 20,67K |
| 2026-09-30 | KRW 4.595,00 | +0,11 % | KRW 4.615,00 | KRW 4.640,00 | KRW 4.550,00 | 15,98K |
| 2026-09-29 | KRW 4.590,00 | -0,33 % | KRW 4.620,00 | KRW 4.635,00 | KRW 4.535,00 | 16,40K |
| 2026-09-28 | KRW 4.605,00 | +1,88 % | KRW 4.520,00 | KRW 4.635,00 | KRW 4.485,00 | 34,30K |
| 2026-09-23 | KRW 4.520,00 | -0,11 % | KRW 4.530,00 | KRW 4.540,00 | KRW 4.470,00 | 20,53K |
| 2026-09-22 | KRW 4.525,00 | +0,44 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.495,00 | 30,58K |
| 2026-09-21 | KRW 4.505,00 | -2,17 % | KRW 4.605,00 | KRW 4.675,00 | KRW 4.400,00 | 181,75K |
| 2026-09-18 | KRW 4.605,00 | -2,85 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.590,00 | 77,24K |
| 2026-09-17 | KRW 4.740,00 | -2,87 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.700,00 | 31,40K |
| 2026-09-16 | KRW 4.880,00 | -2,30 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.750,00 | 48,14K |
| 2026-09-15 | KRW 4.995,00 | +0,40 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.965,00 | 11,24K |
| 2026-09-14 | KRW 4.975,00 | -2,45 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.970,00 | 23,41K |
| 2026-09-11 | KRW 5.100,00 | +0,59 % | KRW 5.070,00 | KRW 5.100,00 | KRW 5.020,00 | 5,14K |
| 2026-09-10 | KRW 5.070,00 | -0,59 % | KRW 5.090,00 | KRW 5.100,00 | KRW 4.980,00 | 20,99K |
| 2026-09-09 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.120,00 | KRW 5.050,00 | 9,02K |
| 2026-09-08 | KRW 5.100,00 | -0,20 % | KRW 5.130,00 | KRW 5.150,00 | KRW 5.030,00 | 10,42K |
| 2026-09-07 | KRW 5.110,00 | +0,20 % | KRW 5.100,00 | KRW 5.140,00 | KRW 5.050,00 | 10,56K |
| 2026-09-04 | KRW 5.100,00 | -0,78 % | KRW 5.150,00 | KRW 5.160,00 | KRW 5.080,00 | 24,11K |
| 2026-09-03 | KRW 5.140,00 | +0,19 % | KRW 5.120,00 | KRW 5.210,00 | KRW 5.020,00 | 22,60K |
| 2026-09-02 | KRW 5.130,00 | +0,59 % | KRW 5.100,00 | KRW 5.270,00 | KRW 4.990,00 | 42,99K |
| 2026-09-01 | KRW 5.100,00 | -1,54 % | KRW 5.170,00 | KRW 5.190,00 | KRW 4.990,00 | 79,05K |
| 2026-08-31 | KRW 5.180,00 | -1,33 % | KRW 5.220,00 | KRW 5.220,00 | KRW 4.995,00 | 86,01K |
| 2026-08-28 | KRW 5.250,00 | -0,38 % | KRW 5.220,00 | KRW 5.290,00 | KRW 5.100,00 | 26,09K |
| 2026-08-27 | KRW 5.270,00 | +2,13 % | KRW 5.120,00 | KRW 5.370,00 | KRW 4.995,00 | 107,50K |
| 2026-08-26 | KRW 5.160,00 | 0,00 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.050,00 | 16,08K |
| 2026-08-25 | KRW 5.160,00 | -0,39 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.050,00 | 11,64K |
| 2026-08-24 | KRW 5.180,00 | +2,17 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.060,00 | 34,02K |
| 2026-08-21 | KRW 5.070,00 | -4,34 % | KRW 5.240,00 | KRW 5.330,00 | KRW 5.050,00 | 36,01K |
| 2026-08-20 | KRW 5.300,00 | +4,13 % | KRW 5.110,00 | KRW 5.410,00 | KRW 5.090,00 | 52,26K |
| 2026-08-19 | KRW 5.090,00 | -2,49 % | KRW 5.160,00 | KRW 5.160,00 | KRW 5.030,00 | 41,44K |
| 2026-08-18 | KRW 5.220,00 | -2,79 % | KRW 5.390,00 | KRW 5.430,00 | KRW 5.190,00 | 50,31K |
| 2026-08-14 | KRW 5.370,00 | +3,47 % | KRW 5.190,00 | KRW 5.450,00 | KRW 5.170,00 | 126,82K |
| 2026-08-13 | KRW 5.190,00 | -0,76 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.110,00 | 37,21K |
| 2026-08-12 | KRW 5.230,00 | -2,61 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.190,00 | 68,14K |
| 2026-08-11 | KRW 5.370,00 | +1,32 % | KRW 5.300,00 | KRW 5.440,00 | KRW 5.260,00 | 99,15K |
| 2026-08-10 | KRW 5.300,00 | +4,33 % | KRW 5.080,00 | KRW 5.300,00 | KRW 5.010,00 | 68,53K |
| 2026-08-07 | KRW 5.080,00 | -1,17 % | KRW 5.140,00 | KRW 5.150,00 | KRW 4.980,00 | 36,93K |
| 2026-08-06 | KRW 5.140,00 | +2,90 % | KRW 4.995,00 | KRW 5.140,00 | KRW 4.940,00 | 47,83K |
| 2026-08-05 | KRW 4.995,00 | +0,10 % | KRW 4.990,00 | KRW 5.040,00 | KRW 4.910,00 | 39,52K |
| 2026-08-04 | KRW 4.990,00 | +4,39 % | KRW 4.740,00 | KRW 5.040,00 | KRW 4.740,00 | 71,86K |
| 2026-08-03 | KRW 4.780,00 | +0,84 % | KRW 4.740,00 | KRW 4.905,00 | KRW 4.700,00 | 31,29K |
| 2026-07-31 | KRW 4.740,00 | -1,86 % | KRW 4.785,00 | KRW 4.880,00 | KRW 4.655,00 | 86,16K |
| 2026-07-30 | KRW 4.830,00 | +7,69 % | KRW 4.485,00 | KRW 5.000,00 | KRW 4.485,00 | 133,93K |
| 2026-07-29 | KRW 4.485,00 | -0,66 % | KRW 4.470,00 | KRW 4.680,00 | KRW 4.310,00 | 69,43K |
| 2026-07-28 | KRW 4.515,00 | -3,94 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.400,00 | 129,47K |
| 2026-07-27 | KRW 4.700,00 | -3,39 % | KRW 4.870,00 | KRW 4.900,00 | KRW 4.695,00 | 52,99K |
| 2026-07-24 | KRW 4.865,00 | -0,10 % | KRW 4.850,00 | KRW 4.975,00 | KRW 4.700,00 | 52,27K |
| 2026-07-23 | KRW 4.870,00 | +6,45 % | KRW 4.575,00 | KRW 4.875,00 | KRW 4.510,00 | 97,61K |
| 2026-07-22 | KRW 4.575,00 | -1,61 % | KRW 4.610,00 | KRW 4.670,00 | KRW 4.380,00 | 248,87K |
| 2026-07-21 | KRW 4.650,00 | +2,09 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.375,00 | 92,20K |
| 2026-07-20 | KRW 4.555,00 | -5,50 % | KRW 4.820,00 | KRW 4.825,00 | KRW 4.410,00 | 142,08K |
| 2026-07-16 | KRW 4.820,00 | +7,11 % | KRW 4.500,00 | KRW 5.290,00 | KRW 4.425,00 | 458,29K |
| 2026-07-15 | KRW 4.500,00 | +6,76 % | KRW 4.215,00 | KRW 4.550,00 | KRW 4.215,00 | 161,06K |
| 2026-07-14 | KRW 4.215,00 | -2,88 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.125,00 | 152,28K |
| 2026-07-13 | KRW 4.340,00 | -1,14 % | KRW 4.390,00 | KRW 4.470,00 | KRW 4.240,00 | 41,71K |
| 2026-07-10 | KRW 4.390,00 | +1,97 % | KRW 4.270,00 | KRW 4.425,00 | KRW 4.270,00 | 54,24K |
| 2026-07-09 | KRW 4.305,00 | -0,35 % | KRW 4.285,00 | KRW 4.370,00 | KRW 4.180,00 | 40,84K |
| 2026-07-08 | KRW 4.320,00 | -2,48 % | KRW 4.310,00 | KRW 4.465,00 | KRW 4.235,00 | 48,25K |
| 2026-07-07 | KRW 4.430,00 | +0,23 % | KRW 4.355,00 | KRW 4.550,00 | KRW 4.355,00 | 55,19K |
| 2026-07-06 | KRW 4.420,00 | -0,23 % | KRW 4.440,00 | KRW 4.500,00 | KRW 4.335,00 | 36,97K |
| 2026-07-03 | KRW 4.430,00 | +1,84 % | KRW 4.380,00 | KRW 4.430,00 | KRW 4.250,00 | 34,01K |
| 2026-07-02 | KRW 4.350,00 | -2,03 % | KRW 4.405,00 | KRW 4.535,00 | KRW 4.285,00 | 55,65K |
| 2026-07-01 | KRW 4.440,00 | +2,90 % | KRW 4.305,00 | KRW 4.450,00 | KRW 4.270,00 | 60,97K |
| 2026-06-30 | KRW 4.315,00 | -4,32 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.315,00 | 49,40K |
| 2026-06-29 | KRW 4.510,00 | +7,51 % | KRW 4.195,00 | KRW 4.545,00 | KRW 4.195,00 | 60,74K |
| 2026-06-26 | KRW 4.195,00 | -0,36 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.000,00 | 87,35K |
| 2026-06-25 | KRW 4.210,00 | -1,06 % | KRW 4.280,00 | KRW 4.400,00 | KRW 4.095,00 | 52,11K |
| 2026-06-24 | KRW 4.255,00 | -1,62 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.130,00 | 188,75K |
| 2026-06-23 | KRW 4.325,00 | -5,36 % | KRW 4.535,00 | KRW 4.540,00 | KRW 4.240,00 | 72,58K |
| 2026-06-22 | KRW 4.570,00 | +1,11 % | KRW 4.520,00 | KRW 4.595,00 | KRW 4.420,00 | 59,21K |
| 2026-06-19 | KRW 4.520,00 | -4,24 % | KRW 4.700,00 | KRW 4.775,00 | KRW 4.470,00 | 115,45K |
| 2026-06-18 | KRW 4.720,00 | -3,28 % | KRW 4.880,00 | KRW 4.900,00 | KRW 4.710,00 | 83,56K |
| 2026-06-17 | KRW 4.880,00 | -0,10 % | KRW 4.840,00 | KRW 4.940,00 | KRW 4.820,00 | 31,55K |
| 2026-06-16 | KRW 4.885,00 | -1,71 % | KRW 4.970,00 | KRW 5.050,00 | KRW 4.795,00 | 98,98K |
| 2026-06-15 | KRW 4.970,00 | +0,30 % | KRW 5.140,00 | KRW 5.160,00 | KRW 4.925,00 | 47,64K |
| 2026-06-12 | KRW 4.955,00 | +2,27 % | KRW 4.910,00 | KRW 5.210,00 | KRW 4.880,00 | 196,96K |
| 2026-06-11 | KRW 4.845,00 | +6,84 % | KRW 4.580,00 | KRW 4.895,00 | KRW 4.460,00 | 127,03K |
| 2026-06-10 | KRW 4.535,00 | -2,16 % | KRW 4.635,00 | KRW 4.670,00 | KRW 4.480,00 | 48,93K |
| 2026-06-09 | KRW 4.635,00 | +3,92 % | KRW 4.410,00 | KRW 4.695,00 | KRW 4.410,00 | 75,25K |
| 2026-06-08 | KRW 4.460,00 | -5,01 % | KRW 4.625,00 | KRW 4.675,00 | KRW 4.345,00 | 222,08K |
| 2026-06-05 | KRW 4.695,00 | -0,11 % | KRW 4.645,00 | KRW 4.790,00 | KRW 4.630,00 | 106,18K |
| 2026-06-04 | KRW 4.700,00 | -3,09 % | KRW 4.725,00 | KRW 4.850,00 | KRW 4.670,00 | 71,38K |
| 2026-06-02 | KRW 4.850,00 | -2,12 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.635,00 | 102,10K |
| 2026-06-01 | KRW 4.955,00 | +2,48 % | KRW 4.815,00 | KRW 4.955,00 | KRW 4.625,00 | 278,15K |
| 2026-05-29 | KRW 4.835,00 | -3,88 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.810,00 | 146,26K |
| 2026-05-28 | KRW 5.030,00 | +0,60 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.875,00 | 234,63K |
| 2026-05-27 | KRW 5.000,00 | -2,15 % | KRW 5.130,00 | KRW 5.170,00 | KRW 4.990,00 | 271,57K |
| 2026-05-26 | KRW 5.110,00 | -7,09 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.030,00 | 677,81K |
| 2026-05-22 | KRW 5.500,00 | +5,77 % | KRW 5.200,00 | KRW 5.560,00 | KRW 5.200,00 | 78,95K |
| 2026-05-21 | KRW 5.200,00 | -2,26 % | KRW 5.310,00 | KRW 5.420,00 | KRW 5.200,00 | 127,31K |