MegaStudyEdu Co. Ltd 215200
KRX · Südkorea · Verbraucherdienstleistungen
KRW 37.500,00+150,00 (+0,40 %)
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 37.500,00 | +0,40 % | KRW 37.400,00 | KRW 38.150,00 | KRW 37.300,00 | 35,48K |
| 2026-10-01 | KRW 37.350,00 | +1,49 % | KRW 36.800,00 | KRW 37.400,00 | KRW 36.700,00 | 33,69K |
| 2026-09-30 | KRW 36.800,00 | 0,00 % | KRW 37.000,00 | KRW 37.050,00 | KRW 36.150,00 | 40,03K |
| 2026-09-29 | KRW 36.800,00 | -0,54 % | KRW 36.900,00 | KRW 37.400,00 | KRW 34.550,00 | 33,70K |
| 2026-09-28 | KRW 37.000,00 | +2,07 % | KRW 36.250,00 | KRW 37.250,00 | KRW 35.950,00 | 29,49K |
| 2026-09-23 | KRW 36.250,00 | +0,14 % | KRW 36.250,00 | KRW 36.950,00 | KRW 36.000,00 | 97,20K |
| 2026-09-22 | KRW 36.200,00 | 0,00 % | KRW 36.200,00 | KRW 36.650,00 | KRW 36.050,00 | 29,53K |
| 2026-09-21 | KRW 36.200,00 | +4,02 % | KRW 35.050,00 | KRW 36.200,00 | KRW 34.850,00 | 34,03K |
| 2026-09-18 | KRW 34.800,00 | -0,29 % | KRW 35.100,00 | KRW 35.350,00 | KRW 34.800,00 | 27,75K |
| 2026-09-17 | KRW 34.900,00 | +0,72 % | KRW 35.000,00 | KRW 35.100,00 | KRW 34.300,00 | 29,19K |
| 2026-09-16 | KRW 34.650,00 | -0,29 % | KRW 34.750,00 | KRW 34.900,00 | KRW 34.150,00 | 23,93K |
| 2026-09-15 | KRW 34.750,00 | +0,87 % | KRW 34.500,00 | KRW 35.200,00 | KRW 34.200,00 | 26,60K |
| 2026-09-14 | KRW 34.450,00 | +0,88 % | KRW 33.850,00 | KRW 34.600,00 | KRW 33.650,00 | 26,68K |
| 2026-09-11 | KRW 34.150,00 | -0,87 % | KRW 33.850,00 | KRW 34.400,00 | KRW 33.850,00 | 23,06K |
| 2026-09-10 | KRW 34.450,00 | +0,73 % | KRW 34.100,00 | KRW 34.550,00 | KRW 33.850,00 | 40,88K |
| 2026-09-09 | KRW 34.200,00 | -2,15 % | KRW 34.700,00 | KRW 35.000,00 | KRW 34.150,00 | 34,11K |
| 2026-09-08 | KRW 34.950,00 | +0,14 % | KRW 34.850,00 | KRW 35.200,00 | KRW 34.700,00 | 26,58K |
| 2026-09-07 | KRW 34.900,00 | -1,13 % | KRW 35.400,00 | KRW 35.600,00 | KRW 34.700,00 | 31,00K |
| 2026-09-04 | KRW 35.300,00 | +1,29 % | KRW 35.000,00 | KRW 35.700,00 | KRW 34.700,00 | 29,28K |
| 2026-09-03 | KRW 34.850,00 | -1,41 % | KRW 35.700,00 | KRW 35.800,00 | KRW 34.800,00 | 37,47K |
| 2026-09-02 | KRW 35.350,00 | -1,26 % | KRW 35.800,00 | KRW 36.100,00 | KRW 35.350,00 | 31,18K |
| 2026-09-01 | KRW 35.800,00 | -0,56 % | KRW 35.900,00 | KRW 36.300,00 | KRW 35.700,00 | 25,34K |
| 2026-08-31 | KRW 36.000,00 | -0,14 % | KRW 35.850,00 | KRW 36.500,00 | KRW 35.800,00 | 30,45K |
| 2026-08-28 | KRW 36.050,00 | +0,98 % | KRW 35.550,00 | KRW 36.350,00 | KRW 34.950,00 | 41,03K |
| 2026-08-27 | KRW 35.700,00 | -1,38 % | KRW 36.200,00 | KRW 36.750,00 | KRW 35.600,00 | 33,51K |
| 2026-08-26 | KRW 36.200,00 | -0,55 % | KRW 36.400,00 | KRW 36.650,00 | KRW 36.000,00 | 26,69K |
| 2026-08-25 | KRW 36.400,00 | -0,14 % | KRW 36.450,00 | KRW 36.550,00 | KRW 35.700,00 | 22,85K |
| 2026-08-24 | KRW 36.450,00 | +2,10 % | KRW 35.700,00 | KRW 36.600,00 | KRW 35.700,00 | 22,06K |
| 2026-08-21 | KRW 35.700,00 | -1,79 % | KRW 35.750,00 | KRW 36.000,00 | KRW 35.050,00 | 36,26K |
| 2026-08-20 | KRW 36.350,00 | +2,39 % | KRW 35.850,00 | KRW 36.500,00 | KRW 35.500,00 | 33,81K |
| 2026-08-19 | KRW 35.500,00 | -1,53 % | KRW 36.050,00 | KRW 36.050,00 | KRW 34.900,00 | 37,99K |
| 2026-08-18 | KRW 36.050,00 | -2,57 % | KRW 37.050,00 | KRW 37.050,00 | KRW 35.900,00 | 65,04K |
| 2026-08-14 | KRW 37.000,00 | -0,13 % | KRW 37.150,00 | KRW 38.000,00 | KRW 36.800,00 | 49,54K |
| 2026-08-13 | KRW 37.050,00 | -0,54 % | KRW 37.300,00 | KRW 37.600,00 | KRW 36.750,00 | 51,34K |
| 2026-08-12 | KRW 37.250,00 | -4,61 % | KRW 39.000,00 | KRW 39.100,00 | KRW 37.250,00 | 89,55K |
| 2026-08-11 | KRW 39.050,00 | +0,26 % | KRW 39.050,00 | KRW 40.500,00 | KRW 38.800,00 | 52,41K |
| 2026-08-10 | KRW 38.950,00 | -5,35 % | KRW 40.300,00 | KRW 40.300,00 | KRW 37.950,00 | 70,76K |
| 2026-08-07 | KRW 41.150,00 | -1,08 % | KRW 41.200,00 | KRW 42.200,00 | KRW 40.700,00 | 31,76K |
| 2026-08-06 | KRW 41.600,00 | +0,36 % | KRW 42.050,00 | KRW 42.500,00 | KRW 40.750,00 | 47,06K |
| 2026-08-05 | KRW 41.450,00 | -0,48 % | KRW 41.350,00 | KRW 42.500,00 | KRW 41.200,00 | 26,23K |
| 2026-08-04 | KRW 41.650,00 | +1,59 % | KRW 41.000,00 | KRW 42.500,00 | KRW 41.000,00 | 38,49K |
| 2026-08-03 | KRW 41.000,00 | +0,12 % | KRW 40.500,00 | KRW 42.000,00 | KRW 39.950,00 | 29,64K |
| 2026-07-31 | KRW 40.950,00 | +0,61 % | KRW 40.700,00 | KRW 41.400,00 | KRW 39.800,00 | 27,61K |
| 2026-07-30 | KRW 40.700,00 | +0,49 % | KRW 41.450,00 | KRW 41.750,00 | KRW 40.175,00 | 26,50K |
| 2026-07-29 | KRW 40.500,00 | +0,25 % | KRW 40.700,00 | KRW 41.300,00 | KRW 39.200,00 | 54,96K |
| 2026-07-28 | KRW 40.400,00 | -2,06 % | KRW 40.350,00 | KRW 41.500,00 | KRW 39.600,00 | 27,74K |
| 2026-07-27 | KRW 41.250,00 | +3,77 % | KRW 40.300,00 | KRW 41.875,00 | KRW 39.600,00 | 38,73K |
| 2026-07-24 | KRW 39.750,00 | +0,89 % | KRW 38.500,00 | KRW 40.250,00 | KRW 38.500,00 | 24,54K |
| 2026-07-23 | KRW 39.400,00 | +3,41 % | KRW 39.550,00 | KRW 39.800,00 | KRW 38.300,00 | 22,70K |
| 2026-07-22 | KRW 38.100,00 | +1,06 % | KRW 37.250,00 | KRW 38.800,00 | KRW 37.250,00 | 19,64K |
| 2026-07-21 | KRW 37.700,00 | +1,48 % | KRW 37.500,00 | KRW 38.200,00 | KRW 36.750,00 | 40,55K |
| 2026-07-20 | KRW 37.150,00 | -2,62 % | KRW 39.100,00 | KRW 39.100,00 | KRW 37.100,00 | 37,16K |
| 2026-07-16 | KRW 38.150,00 | -0,65 % | KRW 38.800,00 | KRW 38.850,00 | KRW 37.850,00 | 20,69K |
| 2026-07-15 | KRW 38.400,00 | 0,00 % | KRW 38.100,00 | KRW 39.200,00 | KRW 37.750,00 | 46,72K |
| 2026-07-14 | KRW 38.400,00 | -2,04 % | KRW 38.850,00 | KRW 39.800,00 | KRW 38.150,00 | 48,05K |
| 2026-07-13 | KRW 39.200,00 | -0,88 % | KRW 39.450,00 | KRW 40.400,00 | KRW 38.850,00 | 27,68K |
| 2026-07-10 | KRW 39.550,00 | +3,53 % | KRW 39.600,00 | KRW 40.550,00 | KRW 37.650,00 | 35,67K |
| 2026-07-09 | KRW 38.200,00 | -7,51 % | KRW 41.650,00 | KRW 41.700,00 | KRW 38.200,00 | 64,39K |
| 2026-07-08 | KRW 41.300,00 | 0,00 % | KRW 41.750,00 | KRW 41.750,00 | KRW 40.600,00 | 24,46K |
| 2026-07-07 | KRW 41.300,00 | +2,10 % | KRW 41.050,00 | KRW 41.900,00 | KRW 40.150,00 | 26,13K |
| 2026-07-06 | KRW 40.450,00 | +0,87 % | KRW 40.050,00 | KRW 42.850,00 | KRW 39.650,00 | 17,74K |
| 2026-07-03 | KRW 40.100,00 | -1,72 % | KRW 40.650,00 | KRW 41.150,00 | KRW 39.750,00 | 30,53K |
| 2026-07-02 | KRW 40.800,00 | -2,39 % | KRW 41.500,00 | KRW 41.550,00 | KRW 40.300,00 | 28,48K |
| 2026-07-01 | KRW 41.800,00 | +7,46 % | KRW 38.150,00 | KRW 42.450,00 | KRW 37.900,00 | 75,40K |
| 2026-06-30 | KRW 38.900,00 | -2,14 % | KRW 38.850,00 | KRW 40.900,00 | KRW 38.700,00 | 31,97K |
| 2026-06-29 | KRW 39.750,00 | +5,44 % | KRW 37.700,00 | KRW 40.250,00 | KRW 37.250,00 | 44,10K |
| 2026-06-26 | KRW 37.700,00 | -0,79 % | KRW 37.700,00 | KRW 38.250,00 | KRW 37.050,00 | 38,09K |
| 2026-06-25 | KRW 38.000,00 | +0,26 % | KRW 37.500,00 | KRW 38.350,00 | KRW 37.300,00 | 43,59K |
| 2026-06-24 | KRW 37.900,00 | +0,66 % | KRW 38.500,00 | KRW 38.500,00 | KRW 36.750,00 | 48,80K |
| 2026-06-23 | KRW 37.650,00 | -1,95 % | KRW 38.400,00 | KRW 38.950,00 | KRW 37.300,00 | 48,78K |
| 2026-06-22 | KRW 38.400,00 | +1,59 % | KRW 37.500,00 | KRW 39.000,00 | KRW 37.300,00 | 39,17K |
| 2026-06-19 | KRW 37.800,00 | -0,92 % | KRW 39.100,00 | KRW 39.100,00 | KRW 37.350,00 | 39,73K |
| 2026-06-18 | KRW 38.150,00 | -3,05 % | KRW 39.200,00 | KRW 39.650,00 | KRW 37.750,00 | 54,30K |
| 2026-06-17 | KRW 39.350,00 | -2,72 % | KRW 41.950,00 | KRW 41.950,00 | KRW 39.200,00 | 57,00K |
| 2026-06-16 | KRW 40.450,00 | +1,00 % | KRW 39.550,00 | KRW 41.000,00 | KRW 39.500,00 | 33,85K |
| 2026-06-15 | KRW 40.050,00 | -0,87 % | KRW 40.400,00 | KRW 41.250,00 | KRW 39.850,00 | 28,55K |
| 2026-06-12 | KRW 40.400,00 | +3,86 % | KRW 40.300,00 | KRW 41.150,00 | KRW 38.500,00 | 133,71K |
| 2026-06-11 | KRW 38.900,00 | +2,10 % | KRW 37.800,00 | KRW 39.300,00 | KRW 37.500,00 | 140,85K |
| 2026-06-10 | KRW 38.100,00 | -1,93 % | KRW 37.300,00 | KRW 38.650,00 | KRW 37.200,00 | 66,81K |
| 2026-06-09 | KRW 38.850,00 | +6,44 % | KRW 35.750,00 | KRW 39.600,00 | KRW 35.500,00 | 105,16K |
| 2026-06-08 | KRW 36.500,00 | -4,20 % | KRW 38.150,00 | KRW 38.150,00 | KRW 35.150,00 | 94,06K |
| 2026-06-05 | KRW 38.100,00 | -2,31 % | KRW 38.850,00 | KRW 38.850,00 | KRW 37.950,00 | 39,70K |
| 2026-06-04 | KRW 39.000,00 | -2,13 % | KRW 40.200,00 | KRW 41.250,00 | KRW 38.400,00 | 56,33K |
| 2026-06-02 | KRW 39.850,00 | +0,13 % | KRW 39.750,00 | KRW 40.300,00 | KRW 38.550,00 | 42,16K |
| 2026-06-01 | KRW 39.800,00 | -1,12 % | KRW 40.250,00 | KRW 40.900,00 | KRW 39.400,00 | 47,83K |
| 2026-05-29 | KRW 40.250,00 | +0,37 % | KRW 39.750,00 | KRW 40.850,00 | KRW 39.400,00 | 43,02K |
| 2026-05-28 | KRW 40.100,00 | +0,12 % | KRW 40.000,00 | KRW 40.900,00 | KRW 39.450,00 | 31,34K |
| 2026-05-27 | KRW 40.050,00 | -1,72 % | KRW 40.800,00 | KRW 41.250,00 | KRW 40.050,00 | 35,20K |
| 2026-05-26 | KRW 40.750,00 | -2,51 % | KRW 41.900,00 | KRW 42.350,00 | KRW 40.550,00 | 47,90K |
| 2026-05-22 | KRW 41.800,00 | +0,24 % | KRW 42.000,00 | KRW 43.050,00 | KRW 41.600,00 | 39,08K |