ME2ON CO. LTD 201490
KRX · Südkorea · Technologiedienstleistungen
KRW 3.395,00-30,00 (-0,88 %)
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 3.395,00 | -0,88 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.355,00 | 738,50K |
| 2026-10-01 | KRW 3.425,00 | +0,44 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.360,00 | 718,14K |
| 2026-09-30 | KRW 3.410,00 | +0,74 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.375,00 | 951,54K |
| 2026-09-29 | KRW 3.385,00 | -9,37 % | KRW 3.665,00 | KRW 3.700,00 |
| KRW 3.350,00 |
| 2,35M |
| 2026-09-28 | KRW 3.735,00 | +0,81 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.665,00 | 2,00M |
| 2026-09-23 | KRW 3.705,00 | -0,54 % | KRW 3.740,00 | KRW 4.200,00 | KRW 3.665,00 | 18,10M |
| 2026-09-22 | KRW 3.725,00 | -8,14 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.710,00 | 4,27M |
| 2026-09-21 | KRW 4.055,00 | -3,91 % | KRW 4.220,00 | KRW 4.415,00 | KRW 4.005,00 | 8,73M |
| 2026-09-18 | KRW 4.220,00 | -8,95 % | KRW 4.465,00 | KRW 4.535,00 | KRW 4.065,00 | 11,83M |
| 2026-09-17 | KRW 4.635,00 | +20,70 % | KRW 4.170,00 | KRW 4.800,00 | KRW 3.990,00 | 75,95M |
| 2026-09-16 | KRW 3.840,00 | +29,95 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.840,00 | 1,97M |
| 2026-09-15 | KRW 2.955,00 | -4,98 % | KRW 3.050,00 | KRW 3.160,00 | KRW 2.930,00 | 23,08M |
| 2026-09-14 | KRW 3.110,00 | +13,50 % | KRW 2.715,00 | KRW 3.150,00 | KRW 2.670,00 | 3,68M |
| 2026-09-11 | KRW 2.740,00 | +1,11 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.610,00 | 482,37K |
| 2026-09-10 | KRW 2.710,00 | -2,34 % | KRW 2.735,00 | KRW 2.745,00 | KRW 2.645,00 | 699,52K |
| 2026-09-09 | KRW 2.775,00 | +9,25 % | KRW 2.520,00 | KRW 3.040,00 | KRW 2.500,00 | 5,36M |
| 2026-09-08 | KRW 2.540,00 | -3,97 % | KRW 2.600,00 | KRW 2.640,00 | KRW 2.540,00 | 391,21K |
| 2026-09-07 | KRW 2.645,00 | +1,15 % | KRW 2.575,00 | KRW 2.645,00 | KRW 2.525,00 | 402,68K |
| 2026-09-04 | KRW 2.615,00 | 0,00 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.585,00 | 1,38M |
| 2026-09-03 | KRW 2.615,00 | +6,95 % | KRW 2.455,00 | KRW 2.750,00 | KRW 2.415,00 | 1,46M |
| 2026-09-02 | KRW 2.445,00 | -2,59 % | KRW 2.430,00 | KRW 2.500,00 | KRW 2.400,00 | 374,12K |
| 2026-09-01 | KRW 2.510,00 | 0,00 % | KRW 2.560,00 | KRW 2.605,00 | KRW 2.460,00 | 456,76K |
| 2026-08-31 | KRW 2.510,00 | -3,83 % | KRW 2.520,00 | KRW 2.525,00 | KRW 2.415,00 | 459,84K |
| 2026-08-28 | KRW 2.610,00 | +5,03 % | KRW 2.570,00 | KRW 2.730,00 | KRW 2.570,00 | 2,08M |
| 2026-08-27 | KRW 2.485,00 | -1,39 % | KRW 2.500,00 | KRW 2.605,00 | KRW 2.420,00 | 689,98K |
| 2026-08-26 | KRW 2.520,00 | -4,00 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.485,00 | 927,32K |
| 2026-08-25 | KRW 2.625,00 | +4,37 % | KRW 2.550,00 | KRW 2.755,00 | KRW 2.475,00 | 6,14M |
| 2026-08-24 | KRW 2.515,00 | +9,83 % | KRW 2.295,00 | KRW 2.855,00 | KRW 2.295,00 | 9,85M |
| 2026-08-21 | KRW 2.290,00 | -3,38 % | KRW 2.415,00 | KRW 2.515,00 | KRW 2.245,00 | 879,69K |
| 2026-08-20 | KRW 2.370,00 | +6,76 % | KRW 2.310,00 | KRW 2.540,00 | KRW 2.310,00 | 1,72M |
| 2026-08-19 | KRW 2.220,00 | -3,69 % | KRW 2.230,00 | KRW 2.300,00 | KRW 2.175,00 | 123,61K |
| 2026-08-18 | KRW 2.305,00 | -1,50 % | KRW 2.340,00 | KRW 2.385,00 | KRW 2.255,00 | 232,45K |
| 2026-08-14 | KRW 2.340,00 | 0,00 % | KRW 2.340,00 | KRW 2.390,00 | KRW 2.300,00 | 283,43K |
| 2026-08-13 | KRW 2.340,00 | +2,86 % | KRW 2.305,00 | KRW 2.595,00 | KRW 2.205,00 | 2,34M |
| 2026-08-12 | KRW 2.275,00 | 0,00 % | KRW 2.275,00 | KRW 2.280,00 | KRW 2.230,00 | 90,03K |
| 2026-08-11 | KRW 2.275,00 | +1,34 % | KRW 2.245,00 | KRW 2.285,00 | KRW 2.205,00 | 157,26K |
| 2026-08-10 | KRW 2.245,00 | +4,91 % | KRW 2.150,00 | KRW 2.255,00 | KRW 2.120,00 | 255,90K |
| 2026-08-07 | KRW 2.140,00 | -0,93 % | KRW 2.145,00 | KRW 2.195,00 | KRW 2.075,00 | 80,38K |
| 2026-08-06 | KRW 2.160,00 | -2,70 % | KRW 2.225,00 | KRW 2.250,00 | KRW 2.120,00 | 121,30K |
| 2026-08-05 | KRW 2.220,00 | +2,78 % | KRW 2.195,00 | KRW 2.240,00 | KRW 2.135,00 | 274,91K |
| 2026-08-04 | KRW 2.160,00 | +3,60 % | KRW 2.085,00 | KRW 2.165,00 | KRW 2.060,00 | 166,32K |
| 2026-08-03 | KRW 2.085,00 | +2,71 % | KRW 2.010,00 | KRW 2.140,00 | KRW 2.000,00 | 114,69K |
| 2026-07-31 | KRW 2.030,00 | +9,79 % | KRW 1.880,00 | KRW 2.035,00 | KRW 1.880,00 | 179,51K |
| 2026-07-30 | KRW 1.849,00 | -1,18 % | KRW 1.738,00 | KRW 1.925,00 | KRW 1.738,00 | 223,40K |
| 2026-07-29 | KRW 1.871,00 | -5,89 % | KRW 1.988,00 | KRW 2.100,00 | KRW 1.801,00 | 668,12K |
| 2026-07-28 | KRW 1.988,00 | -4,88 % | KRW 2.065,00 | KRW 2.150,00 | KRW 1.978,00 | 263,15K |
| 2026-07-27 | KRW 2.090,00 | 0,00 % | KRW 2.105,00 | KRW 2.200,00 | KRW 2.065,00 | 419,32K |
| 2026-07-24 | KRW 2.090,00 | -4,13 % | KRW 2.135,00 | KRW 2.170,00 | KRW 2.055,00 | 345,25K |
| 2026-07-23 | KRW 2.180,00 | +8,73 % | KRW 2.010,00 | KRW 2.455,00 | KRW 1.986,00 | 3,98M |
| 2026-07-22 | KRW 2.005,00 | +2,04 % | KRW 2.000,00 | KRW 2.090,00 | KRW 1.974,00 | 166,46K |
| 2026-07-21 | KRW 1.965,00 | +1,34 % | KRW 1.921,00 | KRW 1.981,00 | KRW 1.877,00 | 112,09K |
| 2026-07-20 | KRW 1.939,00 | -3,53 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.905,00 | 73,26K |
| 2026-07-16 | KRW 2.010,00 | -0,99 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.992,00 | 76,65K |
| 2026-07-15 | KRW 2.030,00 | +3,57 % | KRW 1.965,00 | KRW 2.070,00 | KRW 1.965,00 | 120,05K |
| 2026-07-14 | KRW 1.960,00 | +0,51 % | KRW 1.905,00 | KRW 1.970,00 | KRW 1.892,00 | 216,91K |
| 2026-07-13 | KRW 1.950,00 | -5,11 % | KRW 2.055,00 | KRW 2.115,00 | KRW 1.935,00 | 133,88K |
| 2026-07-10 | KRW 2.055,00 | +5,66 % | KRW 1.929,00 | KRW 2.085,00 | KRW 1.929,00 | 189,14K |
| 2026-07-09 | KRW 1.945,00 | +0,21 % | KRW 1.914,00 | KRW 1.970,00 | KRW 1.873,00 | 181,63K |
| 2026-07-08 | KRW 1.941,00 | -2,07 % | KRW 1.948,00 | KRW 2.005,00 | KRW 1.885,00 | 83,52K |
| 2026-07-07 | KRW 1.982,00 | -3,08 % | KRW 2.005,00 | KRW 2.070,00 | KRW 1.950,00 | 124,91K |
| 2026-07-06 | KRW 2.045,00 | +2,40 % | KRW 1.982,00 | KRW 2.065,00 | KRW 1.969,00 | 89,00K |
| 2026-07-03 | KRW 1.997,00 | +1,63 % | KRW 1.965,00 | KRW 1.997,00 | KRW 1.850,00 | 147,68K |
| 2026-07-02 | KRW 1.965,00 | -2,24 % | KRW 2.020,00 | KRW 2.045,00 | KRW 1.939,00 | 141,34K |
| 2026-07-01 | KRW 2.010,00 | +0,65 % | KRW 1.998,00 | KRW 2.080,00 | KRW 1.966,00 | 123,17K |
| 2026-06-30 | KRW 1.997,00 | -2,11 % | KRW 2.020,00 | KRW 2.060,00 | KRW 1.984,00 | 86,80K |
| 2026-06-29 | KRW 2.040,00 | +11,17 % | KRW 1.798,00 | KRW 2.075,00 | KRW 1.798,00 | 304,82K |
| 2026-06-26 | KRW 1.835,00 | -4,68 % | KRW 1.909,00 | KRW 1.924,00 | KRW 1.780,00 | 336,40K |
| 2026-06-25 | KRW 1.925,00 | -2,78 % | KRW 1.980,00 | KRW 2.015,00 | KRW 1.902,00 | 210,93K |
| 2026-06-24 | KRW 1.980,00 | -1,00 % | KRW 1.994,00 | KRW 2.020,00 | KRW 1.931,00 | 230,98K |
| 2026-06-23 | KRW 2.000,00 | -5,21 % | KRW 2.095,00 | KRW 2.110,00 | KRW 1.990,00 | 299,17K |
| 2026-06-22 | KRW 2.110,00 | -4,09 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.060,00 | 274,93K |
| 2026-06-19 | KRW 2.200,00 | -3,51 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.105,00 | 278,09K |
| 2026-06-18 | KRW 2.280,00 | -3,18 % | KRW 2.355,00 | KRW 2.365,00 | KRW 2.205,00 | 131,52K |
| 2026-06-17 | KRW 2.355,00 | 0,00 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.295,00 | 160,24K |
| 2026-06-16 | KRW 2.355,00 | +1,29 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.300,00 | 133,06K |
| 2026-06-15 | KRW 2.325,00 | -1,27 % | KRW 2.355,00 | KRW 2.430,00 | KRW 2.300,00 | 173,13K |
| 2026-06-12 | KRW 2.355,00 | +3,97 % | KRW 2.290,00 | KRW 2.370,00 | KRW 2.280,00 | 159,14K |
| 2026-06-11 | KRW 2.265,00 | +1,12 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.165,00 | 118,78K |
| 2026-06-10 | KRW 2.240,00 | -1,54 % | KRW 2.225,00 | KRW 2.285,00 | KRW 2.160,00 | 1 |
| 2026-06-09 | KRW 2.275,00 | +6,31 % | KRW 2.135,00 | KRW 2.315,00 | KRW 2.135,00 | 348,38K |
| 2026-06-08 | KRW 2.140,00 | -8,35 % | KRW 2.190,00 | KRW 2.285,00 | KRW 2.130,00 | 326,68K |
| 2026-06-05 | KRW 2.335,00 | -1,06 % | KRW 2.310,00 | KRW 2.360,00 | KRW 2.270,00 | 176,87K |
| 2026-06-04 | KRW 2.360,00 | -0,84 % | KRW 2.335,00 | KRW 2.435,00 | KRW 2.315,00 | 197,59K |
| 2026-06-02 | KRW 2.380,00 | -0,21 % | KRW 2.365,00 | KRW 2.400,00 | KRW 2.200,00 | 408,64K |
| 2026-06-01 | KRW 2.385,00 | -3,25 % | KRW 2.455,00 | KRW 2.500,00 | KRW 2.350,00 | 428,76K |
| 2026-05-29 | KRW 2.465,00 | -2,57 % | KRW 2.560,00 | KRW 2.580,00 | KRW 2.410,00 | 296,28K |
| 2026-05-28 | KRW 2.530,00 | -1,17 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.370,00 | 346,80K |
| 2026-05-27 | KRW 2.560,00 | -5,88 % | KRW 2.710,00 | KRW 2.720,00 | KRW 2.510,00 | 449,90K |
| 2026-05-26 | KRW 2.720,00 | -2,33 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.710,00 | 261,88K |
| 2026-05-22 | KRW 2.785,00 | +2,39 % | KRW 2.735,00 | KRW 2.895,00 | KRW 2.735,00 | 254,98K |