Mcnulty Korea Co., Ltd. 222980
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.115,00+15,00 (+0,71 %)
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 2.115,00 | +0,71 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.075,00 | 1,50K |
| 2026-10-01 | KRW 2.100,00 | +0,96 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.085,00 | 2,00K |
| 2026-09-30 | KRW 2.080,00 | -1,65 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.055,00 | 4,70K |
| 2026-09-29 | KRW 2.115,00 | +0,71 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.025,00 | 7,81K |
| 2026-09-28 | KRW 2.100,00 | -1,87 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.005,00 | 11,90K |
| 2026-09-23 | KRW 2.140,00 | -1,15 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.135,00 | 8,19K |
| 2026-09-22 | KRW 2.165,00 | -1,14 % | KRW 2.110,00 | KRW 2.230,00 | KRW 2.110,00 | 9,79K |
| 2026-09-21 | KRW 2.190,00 | -0,45 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.150,00 | 5,81K |
| 2026-09-18 | KRW 2.200,00 | -0,23 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.175,00 | 2,56K |
| 2026-09-17 | KRW 2.205,00 | -0,23 % | KRW 2.170,00 | KRW 2.245,00 | KRW 2.170,00 | 1,25K |
| 2026-09-16 | KRW 2.210,00 | 0,00 % | KRW 2.130,00 | KRW 2.255,00 | KRW 2.130,00 | 11,36K |
| 2026-09-15 | KRW 2.210,00 | -0,90 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.160,00 | 5,95K |
| 2026-09-14 | KRW 2.230,00 | -2,41 % | KRW 2.240,00 | KRW 2.325,00 | KRW 2.200,00 | 8,97K |
| 2026-09-11 | KRW 2.285,00 | -3,38 % | KRW 2.365,00 | KRW 2.395,00 | KRW 2.255,00 | 16,17K |
| 2026-09-10 | KRW 2.365,00 | +12,09 % | KRW 2.110,00 | KRW 2.460,00 | KRW 2.070,00 | 72,01K |
| 2026-09-09 | KRW 2.110,00 | -0,71 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.090,00 | 5,73K |
| 2026-09-08 | KRW 2.125,00 | -5,56 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.125,00 | 14,55K |
| 2026-09-07 | KRW 2.250,00 | +3,45 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.150,00 | 6,92K |
| 2026-09-04 | KRW 2.175,00 | +0,93 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.110,00 | 8,49K |
| 2026-09-03 | KRW 2.155,00 | -4,43 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.100,00 | 12,77K |
| 2026-09-02 | KRW 2.255,00 | +1,58 % | KRW 2.210,00 | KRW 2.320,00 | KRW 2.200,00 | 32,37K |
| 2026-09-01 | KRW 2.220,00 | +2,07 % | KRW 2.185,00 | KRW 2.220,00 | KRW 2.185,00 | 10,28K |
| 2026-08-31 | KRW 2.175,00 | -1,14 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.170,00 | 6,22K |
| 2026-08-28 | KRW 2.200,00 | +0,46 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.165,00 | 3,91K |
| 2026-08-27 | KRW 2.190,00 | -0,23 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.170,00 | 6,81K |
| 2026-08-26 | KRW 2.195,00 | -0,23 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.135,00 | 5,54K |
| 2026-08-25 | KRW 2.200,00 | 0,00 % | KRW 2.185,00 | KRW 2.212,00 | KRW 2.170,00 | 3,84K |
| 2026-08-24 | KRW 2.200,00 | +0,23 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.170,00 | 7,40K |
| 2026-08-21 | KRW 2.195,00 | +0,69 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.170,00 | 4,97K |
| 2026-08-20 | KRW 2.180,00 | 0,00 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.150,00 | 6,08K |
| 2026-08-19 | KRW 2.180,00 | -0,91 % | KRW 2.095,00 | KRW 2.210,00 | KRW 2.095,00 | 14,33K |
| 2026-08-18 | KRW 2.200,00 | +1,15 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.095,00 | 16,67K |
| 2026-08-14 | KRW 2.175,00 | +0,46 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.130,00 | 16,70K |
| 2026-08-13 | KRW 2.165,00 | +5,10 % | KRW 2.060,00 | KRW 2.200,00 | KRW 2.060,00 | 50,05K |
| 2026-08-12 | KRW 2.060,00 | +0,24 % | KRW 2.055,00 | KRW 2.115,00 | KRW 2.050,00 | 17,12K |
| 2026-08-11 | KRW 2.055,00 | -0,24 % | KRW 2.060,00 | KRW 2.115,00 | KRW 2.055,00 | 13,67K |
| 2026-08-10 | KRW 2.060,00 | 0,00 % | KRW 2.045,00 | KRW 2.100,00 | KRW 2.035,00 | 6,10K |
| 2026-08-07 | KRW 2.060,00 | +0,73 % | KRW 2.045,00 | KRW 2.080,00 | KRW 2.000,00 | 2,27K |
| 2026-08-06 | KRW 2.045,00 | +2,00 % | KRW 2.015,00 | KRW 2.065,00 | KRW 2.005,00 | 3,67K |
| 2026-08-05 | KRW 2.005,00 | -1,47 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.000,00 | 12,28K |
| 2026-08-04 | KRW 2.035,00 | -0,73 % | KRW 1.972,00 | KRW 2.070,00 | KRW 1.972,00 | 6,94K |
| 2026-08-03 | KRW 2.050,00 | -3,98 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.025,00 | 12,80K |
| 2026-07-31 | KRW 2.135,00 | -1,61 % | KRW 2.120,00 | KRW 2.195,00 | KRW 2.105,00 | 20,12K |
| 2026-07-30 | KRW 2.170,00 | -0,46 % | KRW 2.135,00 | KRW 2.215,00 | KRW 2.045,00 | 25,07K |
| 2026-07-29 | KRW 2.180,00 | -0,68 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.080,00 | 29,93K |
| 2026-07-28 | KRW 2.195,00 | +2,09 % | KRW 2.080,00 | KRW 2.210,00 | KRW 2.075,00 | 35,29K |
| 2026-07-27 | KRW 2.150,00 | -1,83 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.135,00 | 10,65K |
| 2026-07-24 | KRW 2.190,00 | +0,23 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.140,00 | 4,38K |
| 2026-07-23 | KRW 2.185,00 | 0,00 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.070,00 | 17,70K |
| 2026-07-22 | KRW 2.185,00 | 0,00 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.155,00 | 4,03K |
| 2026-07-21 | KRW 2.185,00 | +0,46 % | KRW 2.175,00 | KRW 2.235,00 | KRW 2.115,00 | 14,30K |
| 2026-07-20 | KRW 2.175,00 | 0,00 % | KRW 2.175,00 | KRW 2.200,00 | KRW 2.085,00 | 6,20K |
| 2026-07-16 | KRW 2.175,00 | +3,82 % | KRW 2.100,00 | KRW 2.195,00 | KRW 2.060,00 | 6,76K |
| 2026-07-15 | KRW 2.095,00 | +0,24 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.070,00 | 2,53K |
| 2026-07-14 | KRW 2.090,00 | -0,95 % | KRW 2.110,00 | KRW 2.180,00 | KRW 2.005,00 | 13,24K |
| 2026-07-13 | KRW 2.110,00 | +0,24 % | KRW 2.135,00 | KRW 2.175,00 | KRW 2.095,00 | 15,34K |
| 2026-07-10 | KRW 2.105,00 | +1,20 % | KRW 1.946,00 | KRW 2.135,00 | KRW 1.946,00 | 35,29K |
| 2026-07-09 | KRW 2.080,00 | -2,35 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.070,00 | 14,06K |
| 2026-07-08 | KRW 2.130,00 | +0,47 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.050,00 | 18,47K |
| 2026-07-07 | KRW 2.120,00 | -1,40 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.105,00 | 10,66K |
| 2026-07-06 | KRW 2.150,00 | +2,87 % | KRW 2.075,00 | KRW 2.170,00 | KRW 2.050,00 | 16,75K |
| 2026-07-03 | KRW 2.090,00 | -3,02 % | KRW 2.120,00 | KRW 2.195,00 | KRW 2.075,00 | 17,05K |
| 2026-07-02 | KRW 2.155,00 | +6,42 % | KRW 2.015,00 | KRW 2.200,00 | KRW 2.000,00 | 34,93K |
| 2026-07-01 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.115,00 | KRW 1.985,00 | 42,94K |
| 2026-06-30 | KRW 2.025,00 | +5,58 % | KRW 1.941,00 | KRW 2.090,00 | KRW 1.873,00 | 47,02K |
| 2026-06-29 | KRW 1.918,00 | +5,56 % | KRW 1.817,00 | KRW 1.955,00 | KRW 1.727,00 | 20,94K |
| 2026-06-26 | KRW 1.817,00 | +0,94 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.710,00 | 18,07K |
| 2026-06-25 | KRW 1.800,00 | +6,82 % | KRW 1.613,00 | KRW 1.905,00 | KRW 1.613,00 | 57,91K |
| 2026-06-24 | KRW 1.685,00 | -5,76 % | KRW 1.613,00 | KRW 1.764,00 | KRW 1.613,00 | 22,79K |
| 2026-06-23 | KRW 1.788,00 | -3,82 % | KRW 1.811,00 | KRW 1.833,00 | KRW 1.700,00 | 18,14K |
| 2026-06-22 | KRW 1.859,00 | +0,54 % | KRW 1.849,00 | KRW 1.859,00 | KRW 1.821,00 | 4,42K |
| 2026-06-19 | KRW 1.849,00 | -5,18 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.800,00 | 10,29K |
| 2026-06-18 | KRW 1.950,00 | -1,32 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.926,00 | 2,72K |
| 2026-06-17 | KRW 1.976,00 | +3,19 % | KRW 1.916,00 | KRW 2.000,00 | KRW 1.916,00 | 14,28K |
| 2026-06-16 | KRW 1.915,00 | -2,79 % | KRW 1.954,00 | KRW 2.010,00 | KRW 1.911,00 | 6,62K |
| 2026-06-15 | KRW 1.970,00 | +1,03 % | KRW 1.950,00 | KRW 1.999,00 | KRW 1.910,00 | 12,39K |
| 2026-06-12 | KRW 1.950,00 | +3,50 % | KRW 1.902,00 | KRW 1.975,00 | KRW 1.902,00 | 15,47K |
| 2026-06-11 | KRW 1.884,00 | +1,13 % | KRW 1.849,00 | KRW 1.935,00 | KRW 1.815,00 | 12,17K |
| 2026-06-10 | KRW 1.863,00 | +3,56 % | KRW 1.800,00 | KRW 1.934,00 | KRW 1.750,00 | 13,05K |
| 2026-06-09 | KRW 1.799,00 | +0,50 % | KRW 1.759,00 | KRW 1.805,00 | KRW 1.759,00 | 24,50K |
| 2026-06-08 | KRW 1.790,00 | -8,72 % | KRW 1.800,00 | KRW 1.958,00 | KRW 1.790,00 | 29,95K |
| 2026-06-05 | KRW 1.961,00 | +1,92 % | KRW 1.924,00 | KRW 2.030,00 | KRW 1.828,00 | 15,37K |
| 2026-06-04 | KRW 1.924,00 | +6,06 % | KRW 1.840,00 | KRW 1.950,00 | KRW 1.815,00 | 48,47K |
| 2026-06-02 | KRW 1.814,00 | -0,11 % | KRW 1.802,00 | KRW 1.850,00 | KRW 1.705,00 | 38,28K |
| 2026-06-01 | KRW 1.816,00 | -9,20 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.793,00 | 49,61K |
| 2026-05-29 | KRW 2.000,00 | -3,85 % | KRW 2.060,00 | KRW 2.120,00 | KRW 1.935,00 | 47,08K |
| 2026-05-28 | KRW 2.080,00 | -0,95 % | KRW 2.095,00 | KRW 2.250,00 | KRW 2.055,00 | 19,77K |
| 2026-05-27 | KRW 2.100,00 | -4,33 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.065,00 | 13,32K |
| 2026-05-26 | KRW 2.195,00 | +3,54 % | KRW 2.130,00 | KRW 2.225,00 | KRW 2.105,00 | 33,38K |
| 2026-05-22 | KRW 2.120,00 | +2,66 % | KRW 2.065,00 | KRW 2.200,00 | KRW 2.060,00 | 22,14K |