MDEVICE Co., Ltd 226590
KRX · Südkorea · Elektronische Technologie
KRW 15.040,00+80,00 (+0,53 %)
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 15.040,00 | +0,53 % | KRW 14.960,00 | KRW 15.260,00 | KRW 14.760,00 | 76,37K |
| 2026-10-01 | KRW 14.960,00 | +3,82 % | KRW 14.260,00 | KRW 15.080,00 | KRW 14.170,00 | 99,12K |
| 2026-09-30 | KRW 14.410,00 | +0,35 % | KRW 14.360,00 | KRW 14.840,00 | KRW 14.280,00 | 41,40K |
| 2026-09-29 | KRW 14.360,00 | +1,70 % | KRW 13.870,00 | KRW 14.390,00 | KRW 13.610,00 | 39,79K |
| 2026-09-28 | KRW 14.120,00 | -4,21 % | KRW 14.790,00 | KRW 14.790,00 | KRW 14.030,00 | 53,85K |
| 2026-09-23 | KRW 14.740,00 | +1,10 % | KRW 14.840,00 | KRW 15.190,00 | KRW 14.320,00 | 81,75K |
| 2026-09-22 | KRW 14.580,00 | -0,82 % | KRW 14.480,00 | KRW 14.980,00 | KRW 14.470,00 | 100,92K |
| 2026-09-21 | KRW 14.700,00 | +7,06 % | KRW 13.730,00 | KRW 15.880,00 | KRW 13.510,00 | 348,70K |
| 2026-09-18 | KRW 13.730,00 | +7,01 % | KRW 12.880,00 | KRW 14.090,00 | KRW 12.880,00 | 147,41K |
| 2026-09-17 | KRW 12.830,00 | +2,56 % | KRW 12.520,00 | KRW 13.500,00 | KRW 12.420,00 | 75,98K |
| 2026-09-16 | KRW 12.510,00 | +0,48 % | KRW 12.440,00 | KRW 12.700,00 | KRW 12.200,00 | 21,83K |
| 2026-09-15 | KRW 12.450,00 | -2,73 % | KRW 12.680,00 | KRW 12.930,00 | KRW 12.300,00 | 31,68K |
| 2026-09-14 | KRW 12.800,00 | -0,31 % | KRW 12.600,00 | KRW 13.120,00 | KRW 12.480,00 | 27,18K |
| 2026-09-11 | KRW 12.840,00 | -2,43 % | KRW 12.800,00 | KRW 12.960,00 | KRW 12.600,00 | 32,84K |
| 2026-09-10 | KRW 13.160,00 | +0,61 % | KRW 12.900,00 | KRW 13.430,00 | KRW 12.650,00 | 53,31K |
| 2026-09-09 | KRW 13.080,00 | +1,71 % | KRW 13.160,00 | KRW 13.240,00 | KRW 12.430,00 | 88,95K |
| 2026-09-08 | KRW 12.860,00 | +6,19 % | KRW 12.110,00 | KRW 13.430,00 | KRW 12.010,00 | 112,11K |
| 2026-09-07 | KRW 12.110,00 | +2,80 % | KRW 11.990,00 | KRW 12.340,00 | KRW 11.790,00 | 17,34K |
| 2026-09-04 | KRW 11.780,00 | +2,88 % | KRW 11.520,00 | KRW 11.870,00 | KRW 11.500,00 | 17,93K |
| 2026-09-03 | KRW 11.450,00 | -6,83 % | KRW 12.430,00 | KRW 12.430,00 | KRW 11.450,00 | 26,82K |
| 2026-09-02 | KRW 12.290,00 | -1,60 % | KRW 12.310,00 | KRW 12.470,00 | KRW 11.910,00 | 24,78K |
| 2026-09-01 | KRW 12.490,00 | -0,87 % | KRW 12.370,00 | KRW 12.990,00 | KRW 12.160,00 | 57,48K |
| 2026-08-31 | KRW 12.600,00 | -2,10 % | KRW 12.800,00 | KRW 12.800,00 | KRW 11.990,00 | 19,85K |
| 2026-08-28 | KRW 12.870,00 | +1,10 % | KRW 12.730,00 | KRW 13.090,00 | KRW 12.520,00 | 21,74K |
| 2026-08-27 | KRW 12.730,00 | +2,91 % | KRW 12.320,00 | KRW 12.740,00 | KRW 12.150,00 | 27,01K |
| 2026-08-26 | KRW 12.370,00 | -1,04 % | KRW 12.390,00 | KRW 12.590,00 | KRW 12.000,00 | 14,97K |
| 2026-08-25 | KRW 12.500,00 | +9,65 % | KRW 11.990,00 | KRW 12.500,00 | KRW 10.880,00 | 45,52K |
| 2026-08-24 | KRW 11.400,00 | -2,48 % | KRW 11.800,00 | KRW 12.090,00 | KRW 11.400,00 | 25,70K |
| 2026-08-21 | KRW 11.690,00 | -5,88 % | KRW 12.480,00 | KRW 12.480,00 | KRW 11.330,00 | 29,64K |
| 2026-08-20 | KRW 12.420,00 | +1,06 % | KRW 12.580,00 | KRW 12.600,00 | KRW 12.140,00 | 26,83K |
| 2026-08-19 | KRW 12.290,00 | -2,77 % | KRW 12.220,00 | KRW 12.810,00 | KRW 11.880,00 | 33,79K |
| 2026-08-18 | KRW 12.640,00 | -0,24 % | KRW 12.770,00 | KRW 13.180,00 | KRW 12.000,00 | 88,13K |
| 2026-08-14 | KRW 12.670,00 | -4,52 % | KRW 13.550,00 | KRW 13.700,00 | KRW 12.190,00 | 94,91K |
| 2026-08-13 | KRW 13.270,00 | +5,23 % | KRW 12.750,00 | KRW 13.390,00 | KRW 12.600,00 | 59,01K |
| 2026-08-12 | KRW 12.610,00 | +2,60 % | KRW 12.290,00 | KRW 12.740,00 | KRW 12.140,00 | 77,61K |
| 2026-08-11 | KRW 12.290,00 | +3,10 % | KRW 11.750,00 | KRW 12.290,00 | KRW 11.620,00 | 37,05K |
| 2026-08-10 | KRW 11.920,00 | +4,56 % | KRW 11.400,00 | KRW 11.950,00 | KRW 11.210,00 | 37,05K |
| 2026-08-07 | KRW 11.400,00 | -1,72 % | KRW 11.600,00 | KRW 11.670,00 | KRW 10.750,00 | 30,62K |
| 2026-08-06 | KRW 11.600,00 | -1,78 % | KRW 11.810,00 | KRW 11.820,00 | KRW 11.000,00 | 20,78K |
| 2026-08-05 | KRW 11.810,00 | +5,07 % | KRW 11.650,00 | KRW 11.810,00 | KRW 11.310,00 | 24,64K |
| 2026-08-04 | KRW 11.240,00 | +2,27 % | KRW 11.010,00 | KRW 11.540,00 | KRW 10.820,00 | 20,34K |
| 2026-08-03 | KRW 10.990,00 | +3,29 % | KRW 10.150,00 | KRW 11.320,00 | KRW 10.150,00 | 41,26K |
| 2026-07-31 | KRW 10.640,00 | +20,77 % | KRW 9.230,00 | KRW 10.760,00 | KRW 9.220,00 | 74,58K |
| 2026-07-30 | KRW 8.810,00 | -0,11 % | KRW 8.220,00 | KRW 9.200,00 | KRW 8.020,00 | 87,94K |
| 2026-07-29 | KRW 8.820,00 | -11,45 % | KRW 9.990,00 | KRW 10.280,00 | KRW 8.010,00 | 111,55K |
| 2026-07-28 | KRW 9.960,00 | -11,86 % | KRW 11.000,00 | KRW 11.070,00 | KRW 9.880,00 | 55,75K |
| 2026-07-27 | KRW 11.300,00 | +0,80 % | KRW 13.050,00 | KRW 13.050,00 | KRW 11.160,00 | 67,67K |
| 2026-07-24 | KRW 11.210,00 | -6,19 % | KRW 11.550,00 | KRW 11.880,00 | KRW 10.900,00 | 34,08K |
| 2026-07-23 | KRW 11.950,00 | +3,55 % | KRW 11.600,00 | KRW 12.160,00 | KRW 11.500,00 | 26,96K |
| 2026-07-22 | KRW 11.540,00 | +5,00 % | KRW 11.400,00 | KRW 12.530,00 | KRW 11.400,00 | 76,55K |
| 2026-07-21 | KRW 10.990,00 | +3,10 % | KRW 10.580,00 | KRW 11.050,00 | KRW 10.020,00 | 37,64K |
| 2026-07-20 | KRW 10.660,00 | -8,02 % | KRW 11.280,00 | KRW 11.310,00 | KRW 10.300,00 | 66,79K |
| 2026-07-16 | KRW 11.590,00 | -5,70 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.100,00 | 37,90K |
| 2026-07-15 | KRW 12.290,00 | +7,15 % | KRW 11.570,00 | KRW 12.490,00 | KRW 11.470,00 | 50,62K |
| 2026-07-14 | KRW 11.470,00 | -0,26 % | KRW 11.220,00 | KRW 11.750,00 | KRW 10.650,00 | 38,44K |
| 2026-07-13 | KRW 11.500,00 | -9,59 % | KRW 12.720,00 | KRW 13.020,00 | KRW 11.450,00 | 43,23K |
| 2026-07-10 | KRW 12.720,00 | +8,26 % | KRW 11.750,00 | KRW 12.830,00 | KRW 11.750,00 | 34,90K |
| 2026-07-09 | KRW 11.750,00 | -0,09 % | KRW 11.300,00 | KRW 12.280,00 | KRW 11.300,00 | 56,64K |
| 2026-07-08 | KRW 11.760,00 | -8,27 % | KRW 12.350,00 | KRW 12.920,00 | KRW 11.600,00 | 126,77K |
| 2026-07-07 | KRW 12.820,00 | +4,91 % | KRW 12.110,00 | KRW 13.140,00 | KRW 12.110,00 | 75,46K |
| 2026-07-06 | KRW 12.220,00 | -0,89 % | KRW 12.330,00 | KRW 12.700,00 | KRW 11.830,00 | 45,95K |
| 2026-07-03 | KRW 12.330,00 | +9,31 % | KRW 11.230,00 | KRW 12.330,00 | KRW 10.500,00 | 77,48K |
| 2026-07-02 | KRW 11.280,00 | -11,32 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.030,00 | 74,45K |
| 2026-07-01 | KRW 12.720,00 | -2,90 % | KRW 12.980,00 | KRW 13.310,00 | KRW 12.530,00 | 57,86K |
| 2026-06-30 | KRW 13.100,00 | +3,07 % | KRW 12.710,00 | KRW 13.380,00 | KRW 12.650,00 | 44,35K |
| 2026-06-29 | KRW 12.710,00 | +5,56 % | KRW 11.560,00 | KRW 12.810,00 | KRW 11.560,00 | 71,34K |
| 2026-06-26 | KRW 12.040,00 | -4,37 % | KRW 12.310,00 | KRW 12.770,00 | KRW 11.740,00 | 126,69K |
| 2026-06-25 | KRW 12.590,00 | +0,32 % | KRW 12.550,00 | KRW 13.130,00 | KRW 12.500,00 | 115,51K |
| 2026-06-24 | KRW 12.550,00 | -3,98 % | KRW 13.070,00 | KRW 13.460,00 | KRW 12.320,00 | 94,60K |
| 2026-06-23 | KRW 13.070,00 | -3,61 % | KRW 13.180,00 | KRW 15.650,00 | KRW 13.070,00 | 141,79K |
| 2026-06-22 | KRW 13.560,00 | -4,24 % | KRW 14.160,00 | KRW 14.400,00 | KRW 13.240,00 | 93,80K |
| 2026-06-19 | KRW 14.160,00 | -6,10 % | KRW 15.350,00 | KRW 15.900,00 | KRW 13.180,00 | 111,80K |
| 2026-06-18 | KRW 15.080,00 | -8,33 % | KRW 16.430,00 | KRW 16.430,00 | KRW 15.000,00 | 57,65K |
| 2026-06-17 | KRW 16.450,00 | -0,90 % | KRW 16.600,00 | KRW 16.610,00 | KRW 16.100,00 | 35,71K |
| 2026-06-16 | KRW 16.600,00 | +1,16 % | KRW 16.440,00 | KRW 17.300,00 | KRW 16.210,00 | 86,01K |
| 2026-06-15 | KRW 16.410,00 | +2,63 % | KRW 16.450,00 | KRW 16.550,00 | KRW 15.660,00 | 100,88K |
| 2026-06-12 | KRW 15.990,00 | +3,70 % | KRW 15.710,00 | KRW 16.390,00 | KRW 15.600,00 | 125,92K |
| 2026-06-11 | KRW 15.420,00 | +8,29 % | KRW 13.990,00 | KRW 15.650,00 | KRW 13.750,00 | 126,36K |
| 2026-06-10 | KRW 14.240,00 | -3,13 % | KRW 14.700,00 | KRW 14.950,00 | KRW 13.810,00 | 20 |
| 2026-06-09 | KRW 14.700,00 | +8,81 % | KRW 13.600,00 | KRW 14.970,00 | KRW 13.600,00 | 81,29K |
| 2026-06-08 | KRW 13.510,00 | -11,06 % | KRW 13.950,00 | KRW 14.340,00 | KRW 13.380,00 | 113,24K |
| 2026-06-05 | KRW 15.190,00 | -6,35 % | KRW 15.510,00 | KRW 16.305,00 | KRW 14.955,00 | 88,74K |
| 2026-06-04 | KRW 16.220,00 | +3,25 % | KRW 15.570,00 | KRW 16.790,00 | KRW 15.240,00 | 104,15K |
| 2026-06-02 | KRW 15.710,00 | -3,26 % | KRW 15.910,00 | KRW 16.220,00 | KRW 14.920,00 | 181,22K |
| 2026-06-01 | KRW 16.240,00 | -6,83 % | KRW 17.420,00 | KRW 17.540,00 | KRW 15.990,00 | 195,10K |
| 2026-05-29 | KRW 17.430,00 | -6,14 % | KRW 18.700,00 | KRW 18.840,00 | KRW 16.840,00 | 230,25K |
| 2026-05-28 | KRW 18.570,00 | -5,88 % | KRW 19.720,00 | KRW 20.300,00 | KRW 17.950,00 | 271,11K |
| 2026-05-27 | KRW 19.730,00 | -8,87 % | KRW 21.850,00 | KRW 21.850,00 | KRW 19.480,00 | 249,35K |
| 2026-05-26 | KRW 21.650,00 | -1,59 % | KRW 22.700,00 | KRW 23.000,00 | KRW 21.400,00 | 145,45K |
| 2026-05-22 | KRW 22.000,00 | +4,27 % | KRW 21.450,00 | KRW 22.450,00 | KRW 21.000,00 | 141,91K |