MANIKER F&G CO., LTD 195500
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.718,00+24,00 (+1,42 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.714,00 | +1,18 % | KRW 1.711,00 | KRW 1.725,00 | KRW 1.685,00 | 19,04K |
| 2026-10-01 | KRW 1.694,00 | +1,19 % | KRW 1.675,00 | KRW 1.721,00 | KRW 1.661,00 | 42,47K |
| 2026-09-30 | KRW 1.674,00 | -1,47 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.670,00 | 28,02K |
| 2026-09-29 | KRW 1.699,00 | -0,82 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.655,00 | 35,23K |
| 2026-09-28 | KRW 1.713,00 | 0,00 % | KRW 1.699,00 | KRW 1.717,00 | KRW 1.660,00 | 37,36K |
| 2026-09-23 | KRW 1.713,00 | -0,52 % | KRW 1.707,00 | KRW 1.718,00 | KRW 1.655,00 | 23,02K |
| 2026-09-22 | KRW 1.722,00 | -0,98 % | KRW 1.716,00 | KRW 1.736,00 | KRW 1.710,00 | 25,54K |
| 2026-09-21 | KRW 1.739,00 | +0,23 % | KRW 1.744,00 | KRW 1.762,00 | KRW 1.710,00 | 17,05K |
| 2026-09-18 | KRW 1.735,00 | +0,64 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.714,00 | 44,31K |
| 2026-09-17 | KRW 1.724,00 | -0,29 % | KRW 1.715,00 | KRW 1.737,00 | KRW 1.684,00 | 33,84K |
| 2026-09-16 | KRW 1.729,00 | +0,29 % | KRW 1.710,00 | KRW 1.738,00 | KRW 1.698,00 | 42,97K |
| 2026-09-15 | KRW 1.724,00 | +0,23 % | KRW 1.715,00 | KRW 1.750,00 | KRW 1.705,00 | 17,14K |
| 2026-09-14 | KRW 1.720,00 | -1,77 % | KRW 1.751,00 | KRW 1.766,00 | KRW 1.689,00 | 81,82K |
| 2026-09-11 | KRW 1.751,00 | -0,28 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.714,00 | 11,29K |
| 2026-09-10 | KRW 1.756,00 | +1,62 % | KRW 1.742,00 | KRW 1.788,00 | KRW 1.705,00 | 48,15K |
| 2026-09-09 | KRW 1.728,00 | -2,48 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.705,00 | 53,48K |
| 2026-09-08 | KRW 1.772,00 | -0,78 % | KRW 1.790,00 | KRW 1.796,00 | KRW 1.757,00 | 24,44K |
| 2026-09-07 | KRW 1.786,00 | +0,68 % | KRW 1.783,00 | KRW 1.797,00 | KRW 1.751,00 | 26,54K |
| 2026-09-04 | KRW 1.774,00 | +1,14 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.740,00 | 76,48K |
| 2026-09-03 | KRW 1.754,00 | -1,35 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.730,00 | 39,84K |
| 2026-09-02 | KRW 1.778,00 | -1,33 % | KRW 1.790,00 | KRW 1.806,00 | KRW 1.752,00 | 52,83K |
| 2026-09-01 | KRW 1.802,00 | -1,69 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.765,00 | 86,91K |
| 2026-08-31 | KRW 1.833,00 | -0,65 % | KRW 1.830,00 | KRW 1.839,00 | KRW 1.771,00 | 83,95K |
| 2026-08-28 | KRW 1.845,00 | +0,60 % | KRW 1.804,00 | KRW 1.853,00 | KRW 1.790,00 | 225,85K |
| 2026-08-27 | KRW 1.834,00 | +1,38 % | KRW 2.350,00 | KRW 2.350,00 | KRW 1.820,00 | 3,87M |
| 2026-08-26 | KRW 1.809,00 | +0,11 % | KRW 1.807,00 | KRW 1.816,00 | KRW 1.739,00 | 118,10K |
| 2026-08-25 | KRW 1.807,00 | +7,62 % | KRW 1.760,00 | KRW 1.818,00 | KRW 1.685,00 | 138,63K |
| 2026-08-24 | KRW 1.679,00 | +1,45 % | KRW 1.655,00 | KRW 1.721,00 | KRW 1.640,00 | 42,07K |
| 2026-08-21 | KRW 1.655,00 | -0,30 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.600,00 | 68,71K |
| 2026-08-20 | KRW 1.660,00 | -0,72 % | KRW 1.673,00 | KRW 1.693,00 | KRW 1.590,00 | 56,64K |
| 2026-08-19 | KRW 1.672,00 | +0,54 % | KRW 1.615,00 | KRW 1.672,00 | KRW 1.615,00 | 34,69K |
| 2026-08-18 | KRW 1.663,00 | -4,21 % | KRW 1.736,00 | KRW 1.736,00 | KRW 1.621,00 | 106,88K |
| 2026-08-14 | KRW 1.736,00 | -0,46 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.706,00 | 29,15K |
| 2026-08-13 | KRW 1.744,00 | +0,81 % | KRW 1.730,00 | KRW 1.776,00 | KRW 1.705,00 | 73,91K |
| 2026-08-12 | KRW 1.730,00 | -0,92 % | KRW 1.745,00 | KRW 1.777,00 | KRW 1.727,00 | 46,86K |
| 2026-08-11 | KRW 1.746,00 | +0,98 % | KRW 1.713,00 | KRW 1.780,00 | KRW 1.695,00 | 47,40K |
| 2026-08-10 | KRW 1.729,00 | +1,11 % | KRW 1.710,00 | KRW 1.744,00 | KRW 1.700,00 | 40,44K |
| 2026-08-07 | KRW 1.710,00 | +2,15 % | KRW 1.674,00 | KRW 1.710,00 | KRW 1.651,00 | 27,91K |
| 2026-08-06 | KRW 1.674,00 | +0,42 % | KRW 1.667,00 | KRW 1.675,00 | KRW 1.649,00 | 22,81K |
| 2026-08-05 | KRW 1.667,00 | +1,03 % | KRW 1.650,00 | KRW 1.699,00 | KRW 1.638,00 | 39,39K |
| 2026-08-04 | KRW 1.650,00 | +3,90 % | KRW 1.588,00 | KRW 1.660,00 | KRW 1.588,00 | 47,24K |
| 2026-08-03 | KRW 1.588,00 | +4,27 % | KRW 1.523,00 | KRW 1.645,00 | KRW 1.504,00 | 65,16K |
| 2026-07-31 | KRW 1.523,00 | +0,86 % | KRW 1.560,00 | KRW 1.560,00 | KRW 1.480,00 | 113,27K |
| 2026-07-30 | KRW 1.510,00 | -2,27 % | KRW 1.459,00 | KRW 1.590,00 | KRW 1.459,00 | 93,93K |
| 2026-07-29 | KRW 1.545,00 | -2,46 % | KRW 1.575,00 | KRW 1.577,00 | KRW 1.446,00 | 100,64K |
| 2026-07-28 | KRW 1.584,00 | -0,25 % | KRW 1.561,00 | KRW 1.596,00 | KRW 1.550,00 | 69,35K |
| 2026-07-27 | KRW 1.588,00 | +2,19 % | KRW 1.551,00 | KRW 1.588,00 | KRW 1.536,00 | 58,34K |
| 2026-07-24 | KRW 1.554,00 | -2,08 % | KRW 1.574,00 | KRW 1.587,00 | KRW 1.545,00 | 23,21K |
| 2026-07-23 | KRW 1.587,00 | +1,08 % | KRW 1.570,00 | KRW 1.634,00 | KRW 1.545,00 | 45,54K |
| 2026-07-22 | KRW 1.570,00 | -0,32 % | KRW 1.575,00 | KRW 1.630,00 | KRW 1.539,00 | 30,50K |
| 2026-07-21 | KRW 1.575,00 | -2,60 % | KRW 1.511,00 | KRW 1.613,00 | KRW 1.511,00 | 45,93K |
| 2026-07-20 | KRW 1.617,00 | -0,86 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.575,00 | 22,70K |
| 2026-07-16 | KRW 1.631,00 | -2,22 % | KRW 1.620,00 | KRW 1.666,00 | KRW 1.601,00 | 25,69K |
| 2026-07-15 | KRW 1.668,00 | -0,42 % | KRW 1.661,00 | KRW 1.705,00 | KRW 1.605,00 | 61,92K |
| 2026-07-14 | KRW 1.675,00 | -0,06 % | KRW 1.620,00 | KRW 1.710,00 | KRW 1.620,00 | 79,75K |
| 2026-07-13 | KRW 1.676,00 | +1,95 % | KRW 1.600,00 | KRW 1.707,00 | KRW 1.599,00 | 38,34K |
| 2026-07-10 | KRW 1.644,00 | +5,66 % | KRW 1.620,00 | KRW 1.650,00 | KRW 1.568,00 | 28,64K |
| 2026-07-09 | KRW 1.556,00 | -4,77 % | KRW 1.620,00 | KRW 1.646,00 | KRW 1.556,00 | 33,64K |
| 2026-07-08 | KRW 1.634,00 | +0,25 % | KRW 1.629,00 | KRW 1.676,00 | KRW 1.609,00 | 34,99K |
| 2026-07-07 | KRW 1.630,00 | -0,91 % | KRW 1.645,00 | KRW 1.718,00 | KRW 1.586,00 | 59,71K |
| 2026-07-06 | KRW 1.645,00 | +1,42 % | KRW 1.612,00 | KRW 1.658,00 | KRW 1.610,00 | 58,82K |
| 2026-07-03 | KRW 1.622,00 | +0,87 % | KRW 1.632,00 | KRW 1.632,00 | KRW 1.556,00 | 66,09K |
| 2026-07-02 | KRW 1.608,00 | -0,50 % | KRW 1.583,00 | KRW 1.633,00 | KRW 1.570,00 | 55,39K |
| 2026-07-01 | KRW 1.616,00 | -0,43 % | KRW 1.609,00 | KRW 1.696,00 | KRW 1.593,00 | 53,94K |
| 2026-06-30 | KRW 1.623,00 | +0,37 % | KRW 1.691,00 | KRW 1.710,00 | KRW 1.598,00 | 85,08K |
| 2026-06-29 | KRW 1.617,00 | +1,83 % | KRW 1.556,00 | KRW 1.634,00 | KRW 1.556,00 | 73,04K |
| 2026-06-26 | KRW 1.588,00 | -3,11 % | KRW 1.640,00 | KRW 1.707,00 | KRW 1.555,00 | 65,14K |
| 2026-06-25 | KRW 1.639,00 | -3,59 % | KRW 1.686,00 | KRW 1.759,00 | KRW 1.595,00 | 80,06K |
| 2026-06-24 | KRW 1.700,00 | +3,41 % | KRW 1.590,00 | KRW 1.719,00 | KRW 1.590,00 | 88,84K |
| 2026-06-23 | KRW 1.644,00 | -5,41 % | KRW 1.718,00 | KRW 1.729,00 | KRW 1.602,00 | 64,49K |
| 2026-06-22 | KRW 1.738,00 | -1,92 % | KRW 1.757,00 | KRW 1.773,00 | KRW 1.700,00 | 76,60K |
| 2026-06-19 | KRW 1.772,00 | -3,17 % | KRW 1.838,00 | KRW 1.855,00 | KRW 1.728,00 | 179,60K |
| 2026-06-18 | KRW 1.830,00 | -5,18 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.830,00 | 148,39K |
| 2026-06-17 | KRW 1.930,00 | +3,21 % | KRW 1.857,00 | KRW 1.960,00 | KRW 1.857,00 | 224,87K |
| 2026-06-16 | KRW 1.870,00 | -1,89 % | KRW 1.926,00 | KRW 1.973,00 | KRW 1.867,00 | 302,33K |
| 2026-06-15 | KRW 1.906,00 | -3,15 % | KRW 1.968,00 | KRW 1.979,00 | KRW 1.903,00 | 331,84K |
| 2026-06-12 | KRW 1.968,00 | -15,17 % | KRW 2.365,00 | KRW 2.425,00 | KRW 1.936,00 | 4,02M |
| 2026-06-11 | KRW 2.320,00 | +29,83 % | KRW 1.820,00 | KRW 2.320,00 | KRW 1.770,00 | 3,21M |
| 2026-06-10 | KRW 1.787,00 | -1,97 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.713,00 | 57,65K |
| 2026-06-09 | KRW 1.823,00 | +1,28 % | KRW 1.785,00 | KRW 1.850,00 | KRW 1.745,00 | 85,10K |
| 2026-06-08 | KRW 1.800,00 | -5,01 % | KRW 1.882,00 | KRW 1.882,00 | KRW 1.752,00 | 79,56K |
| 2026-06-05 | KRW 1.895,00 | -3,02 % | KRW 1.906,00 | KRW 1.944,00 | KRW 1.878,00 | 71,60K |
| 2026-06-04 | KRW 1.954,00 | -2,10 % | KRW 2.050,00 | KRW 2.095,00 | KRW 1.930,00 | 63,70K |
| 2026-06-02 | KRW 1.996,00 | -3,11 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.959,00 | 97,11K |
| 2026-06-01 | KRW 2.060,00 | -4,19 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.005,00 | 126,61K |
| 2026-05-29 | KRW 2.150,00 | -7,92 % | KRW 2.355,00 | KRW 2.365,00 | KRW 2.105,00 | 158,76K |
| 2026-05-28 | KRW 2.335,00 | -1,48 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.270,00 | 51,46K |
| 2026-05-27 | KRW 2.370,00 | -4,82 % | KRW 2.460,00 | KRW 2.465,00 | KRW 2.330,00 | 81,97K |
| 2026-05-26 | KRW 2.490,00 | -2,35 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.475,00 | 58,13K |
| 2026-05-22 | KRW 2.550,00 | +0,99 % | KRW 2.535,00 | KRW 2.570,00 | KRW 2.520,00 | 40,62K |