MECARO Co., Ltd. 241770
KRX · Südkorea · Produzierendes Gewerbe
KRW 40.900,00-1.700,00 (-3,99 %)
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 40.900,00 | -3,99 % | KRW 42.300,00 | KRW 42.750,00 | KRW 39.600,00 | 28,22K |
| 2026-10-01 | KRW 42.600,00 | +5,71 % | KRW 40.100,00 | KRW 43.200,00 | KRW 39.550,00 | 33,70K |
| 2026-09-30 | KRW 40.300,00 | 0,00 % | KRW 41.250,00 | KRW 41.250,00 | KRW 39.300,00 | 11,33K |
| 2026-09-29 | KRW 40.300,00 | -1,23 % | KRW 40.450,00 | KRW 40.800,00 |
| KRW 39.250,00 |
| 8,29K |
| 2026-09-28 | KRW 40.800,00 | -1,92 % | KRW 41.600,00 | KRW 42.250,00 | KRW 40.450,00 | 9,75K |
| 2026-09-23 | KRW 41.600,00 | +1,09 % | KRW 40.800,00 | KRW 41.600,00 | KRW 40.300,00 | 13,38K |
| 2026-09-22 | KRW 41.150,00 | +2,88 % | KRW 40.450,00 | KRW 41.900,00 | KRW 39.100,00 | 22,82K |
| 2026-09-21 | KRW 40.000,00 | +3,36 % | KRW 39.050,00 | KRW 40.000,00 | KRW 37.450,00 | 25,88K |
| 2026-09-18 | KRW 38.700,00 | +1,04 % | KRW 38.250,00 | KRW 39.250,00 | KRW 38.050,00 | 7,20K |
| 2026-09-17 | KRW 38.300,00 | +0,92 % | KRW 37.950,00 | KRW 38.650,00 | KRW 37.000,00 | 18,39K |
| 2026-09-16 | KRW 37.950,00 | -2,06 % | KRW 39.100,00 | KRW 39.100,00 | KRW 37.200,00 | 12,22K |
| 2026-09-15 | KRW 38.750,00 | -3,13 % | KRW 40.000,00 | KRW 40.050,00 | KRW 38.500,00 | 7,63K |
| 2026-09-14 | KRW 40.000,00 | -4,76 % | KRW 41.400,00 | KRW 41.400,00 | KRW 39.950,00 | 10,63K |
| 2026-09-11 | KRW 42.000,00 | 0,00 % | KRW 41.100,00 | KRW 42.100,00 | KRW 41.050,00 | 4,83K |
| 2026-09-10 | KRW 42.000,00 | +0,12 % | KRW 41.600,00 | KRW 42.800,00 | KRW 41.400,00 | 12,70K |
| 2026-09-09 | KRW 41.950,00 | -0,94 % | KRW 41.550,00 | KRW 42.650,00 | KRW 41.000,00 | 28,60K |
| 2026-09-08 | KRW 42.350,00 | +12,48 % | KRW 38.700,00 | KRW 43.350,00 | KRW 37.750,00 | 101,26K |
| 2026-09-07 | KRW 37.650,00 | +0,53 % | KRW 37.550,00 | KRW 38.200,00 | KRW 37.400,00 | 10,39K |
| 2026-09-04 | KRW 37.450,00 | -1,06 % | KRW 38.800,00 | KRW 38.800,00 | KRW 36.900,00 | 5,85K |
| 2026-09-03 | KRW 37.850,00 | -1,69 % | KRW 37.800,00 | KRW 39.050,00 | KRW 37.350,00 | 8,01K |
| 2026-09-02 | KRW 38.500,00 | -0,39 % | KRW 37.600,00 | KRW 38.600,00 | KRW 37.550,00 | 5,99K |
| 2026-09-01 | KRW 38.650,00 | +2,11 % | KRW 37.850,00 | KRW 38.900,00 | KRW 36.750,00 | 15,00K |
| 2026-08-31 | KRW 37.850,00 | +1,61 % | KRW 36.200,00 | KRW 38.000,00 | KRW 35.800,00 | 3,65K |
| 2026-08-28 | KRW 37.250,00 | -2,87 % | KRW 38.700,00 | KRW 39.350,00 | KRW 37.250,00 | 5,04K |
| 2026-08-27 | KRW 38.350,00 | +1,05 % | KRW 38.200,00 | KRW 39.150,00 | KRW 37.450,00 | 3,87K |
| 2026-08-26 | KRW 37.950,00 | +1,20 % | KRW 37.500,00 | KRW 38.100,00 | KRW 36.450,00 | 5,91K |
| 2026-08-25 | KRW 37.500,00 | +5,78 % | KRW 35.450,00 | KRW 37.600,00 | KRW 34.000,00 | 8,57K |
| 2026-08-24 | KRW 35.450,00 | -4,96 % | KRW 37.000,00 | KRW 37.850,00 | KRW 35.050,00 | 11,24K |
| 2026-08-21 | KRW 37.300,00 | +0,95 % | KRW 36.950,00 | KRW 37.650,00 | KRW 35.600,00 | 7,34K |
| 2026-08-20 | KRW 36.950,00 | -0,27 % | KRW 37.950,00 | KRW 38.500,00 | KRW 36.550,00 | 13,93K |
| 2026-08-19 | KRW 37.050,00 | -5,96 % | KRW 38.600,00 | KRW 38.950,00 | KRW 36.300,00 | 22,20K |
| 2026-08-18 | KRW 39.400,00 | -2,72 % | KRW 40.450,00 | KRW 40.450,00 | KRW 38.050,00 | 22,06K |
| 2026-08-14 | KRW 40.500,00 | -2,64 % | KRW 41.600,00 | KRW 41.650,00 | KRW 39.600,00 | 16,98K |
| 2026-08-13 | KRW 41.600,00 | +2,34 % | KRW 41.150,00 | KRW 42.100,00 | KRW 40.650,00 | 15,60K |
| 2026-08-12 | KRW 40.650,00 | +4,23 % | KRW 38.800,00 | KRW 41.050,00 | KRW 38.150,00 | 22,13K |
| 2026-08-11 | KRW 39.000,00 | +4,98 % | KRW 36.850,00 | KRW 39.700,00 | KRW 36.100,00 | 30,39K |
| 2026-08-10 | KRW 37.150,00 | +3,19 % | KRW 37.250,00 | KRW 37.650,00 | KRW 35.600,00 | 32,61K |
| 2026-08-07 | KRW 36.000,00 | -2,31 % | KRW 37.000,00 | KRW 37.450,00 | KRW 35.400,00 | 5,03K |
| 2026-08-06 | KRW 36.850,00 | -0,81 % | KRW 36.850,00 | KRW 37.100,00 | KRW 36.050,00 | 4,39K |
| 2026-08-05 | KRW 37.150,00 | +5,99 % | KRW 36.000,00 | KRW 37.900,00 | KRW 35.100,00 | 16,41K |
| 2026-08-04 | KRW 35.050,00 | +3,09 % | KRW 34.000,00 | KRW 35.100,00 | KRW 33.000,00 | 16,38K |
| 2026-08-03 | KRW 34.000,00 | +3,66 % | KRW 32.600,00 | KRW 34.750,00 | KRW 31.900,00 | 16,64K |
| 2026-07-31 | KRW 32.800,00 | +4,96 % | KRW 31.750,00 | KRW 33.500,00 | KRW 31.400,00 | 28,12K |
| 2026-07-30 | KRW 31.250,00 | -4,14 % | KRW 30.850,00 | KRW 33.200,00 | KRW 30.750,00 | 14,11K |
| 2026-07-29 | KRW 32.600,00 | -4,12 % | KRW 33.300,00 | KRW 34.950,00 | KRW 28.350,00 | 88,58K |
| 2026-07-28 | KRW 34.000,00 | -4,76 % | KRW 34.800,00 | KRW 35.700,00 | KRW 30.750,00 | 20,72K |
| 2026-07-27 | KRW 35.700,00 | +10,02 % | KRW 32.450,00 | KRW 35.700,00 | KRW 32.300,00 | 20,99K |
| 2026-07-24 | KRW 32.450,00 | +2,04 % | KRW 31.650,00 | KRW 32.700,00 | KRW 30.000,00 | 8,94K |
| 2026-07-23 | KRW 31.800,00 | +3,58 % | KRW 30.500,00 | KRW 32.800,00 | KRW 29.500,00 | 12,20K |
| 2026-07-22 | KRW 30.700,00 | +2,16 % | KRW 30.300,00 | KRW 32.300,00 | KRW 30.300,00 | 16,02K |
| 2026-07-21 | KRW 30.050,00 | 0,00 % | KRW 29.150,00 | KRW 30.300,00 | KRW 28.400,00 | 27,06K |
| 2026-07-20 | KRW 30.050,00 | -8,80 % | KRW 32.000,00 | KRW 32.200,00 | KRW 30.050,00 | 17,05K |
| 2026-07-16 | KRW 32.950,00 | -9,85 % | KRW 35.150,00 | KRW 35.450,00 | KRW 32.400,00 | 21,62K |
| 2026-07-15 | KRW 36.550,00 | +6,56 % | KRW 33.700,00 | KRW 36.550,00 | KRW 33.700,00 | 16,11K |
| 2026-07-14 | KRW 34.300,00 | -0,58 % | KRW 34.300,00 | KRW 35.800,00 | KRW 33.200,00 | 10,05K |
| 2026-07-13 | KRW 34.500,00 | -4,43 % | KRW 35.300,00 | KRW 36.100,00 | KRW 31.600,00 | 20,77K |
| 2026-07-10 | KRW 36.100,00 | +4,03 % | KRW 34.850,00 | KRW 36.450,00 | KRW 32.850,00 | 38,21K |
| 2026-07-09 | KRW 34.700,00 | +2,21 % | KRW 33.800,00 | KRW 35.900,00 | KRW 32.100,00 | 30,47K |
| 2026-07-08 | KRW 33.950,00 | -2,16 % | KRW 35.000,00 | KRW 35.250,00 | KRW 31.500,00 | 24,57K |
| 2026-07-07 | KRW 34.700,00 | -5,96 % | KRW 36.000,00 | KRW 37.050,00 | KRW 33.600,00 | 26,50K |
| 2026-07-06 | KRW 36.900,00 | -3,78 % | KRW 37.400,00 | KRW 38.300,00 | KRW 35.300,00 | 17,79K |
| 2026-07-03 | KRW 38.350,00 | -10,19 % | KRW 42.650,00 | KRW 42.650,00 | KRW 34.600,00 | 59,21K |
| 2026-07-02 | KRW 42.700,00 | -5,22 % | KRW 45.050,00 | KRW 45.050,00 | KRW 40.200,00 | 21,86K |
| 2026-07-01 | KRW 45.050,00 | +1,35 % | KRW 45.750,00 | KRW 47.000,00 | KRW 43.600,00 | 39,55K |
| 2026-06-30 | KRW 44.450,00 | +4,71 % | KRW 41.350,00 | KRW 44.800,00 | KRW 41.350,00 | 32,66K |
| 2026-06-29 | KRW 42.450,00 | +0,12 % | KRW 42.350,00 | KRW 43.350,00 | KRW 40.300,00 | 11,72K |
| 2026-06-26 | KRW 42.400,00 | -2,53 % | KRW 43.500,00 | KRW 43.500,00 | KRW 38.550,00 | 28,50K |
| 2026-06-25 | KRW 43.500,00 | -0,46 % | KRW 44.500,00 | KRW 44.500,00 | KRW 42.000,00 | 11,70K |
| 2026-06-24 | KRW 43.700,00 | -3,32 % | KRW 45.150,00 | KRW 45.150,00 | KRW 42.500,00 | 17,34K |
| 2026-06-23 | KRW 45.200,00 | -0,33 % | KRW 44.500,00 | KRW 46.900,00 | KRW 42.300,00 | 31,11K |
| 2026-06-22 | KRW 45.350,00 | -1,95 % | KRW 45.300,00 | KRW 46.200,00 | KRW 43.700,00 | 16,23K |
| 2026-06-19 | KRW 46.250,00 | -1,60 % | KRW 47.950,00 | KRW 47.950,00 | KRW 44.300,00 | 25,30K |
| 2026-06-18 | KRW 47.000,00 | 0,00 % | KRW 47.000,00 | KRW 47.200,00 | KRW 45.200,00 | 17,40K |
| 2026-06-17 | KRW 47.000,00 | -1,78 % | KRW 47.850,00 | KRW 47.850,00 | KRW 43.300,00 | 15,40K |
| 2026-06-16 | KRW 47.850,00 | -0,21 % | KRW 47.950,00 | KRW 47.950,00 | KRW 46.150,00 | 23,48K |
| 2026-06-15 | KRW 47.950,00 | +3,01 % | KRW 44.950,00 | KRW 48.000,00 | KRW 44.300,00 | 67,14K |
| 2026-06-12 | KRW 46.550,00 | +16,52 % | KRW 40.800,00 | KRW 47.800,00 | KRW 39.950,00 | 214,88K |
| 2026-06-11 | KRW 39.950,00 | +5,97 % | KRW 37.400,00 | KRW 40.100,00 | KRW 36.750,00 | 30,97K |
| 2026-06-10 | KRW 37.700,00 | +0,53 % | KRW 38.250,00 | KRW 39.150,00 | KRW 36.200,00 | 35,23K |
| 2026-06-09 | KRW 37.500,00 | +8,70 % | KRW 35.650,00 | KRW 37.500,00 | KRW 35.000,00 | 19,31K |
| 2026-06-08 | KRW 34.500,00 | -12,44 % | KRW 37.350,00 | KRW 38.200,00 | KRW 34.200,00 | 64,29K |
| 2026-06-05 | KRW 39.400,00 | -1,01 % | KRW 39.050,00 | KRW 41.200,00 | KRW 37.000,00 | 58,65K |
| 2026-06-04 | KRW 39.800,00 | +6,85 % | KRW 37.700,00 | KRW 41.900,00 | KRW 37.700,00 | 101,41K |
| 2026-06-02 | KRW 37.250,00 | +1,64 % | KRW 36.400,00 | KRW 38.700,00 | KRW 35.100,00 | 66,44K |
| 2026-06-01 | KRW 36.650,00 | +0,96 % | KRW 35.750,00 | KRW 37.000,00 | KRW 33.600,00 | 44,55K |
| 2026-05-29 | KRW 36.300,00 | -7,75 % | KRW 39.400,00 | KRW 39.450,00 | KRW 36.300,00 | 35,82K |
| 2026-05-28 | KRW 39.350,00 | -2,60 % | KRW 39.650,00 | KRW 42.450,00 | KRW 38.550,00 | 74,25K |
| 2026-05-27 | KRW 40.400,00 | +7,73 % | KRW 39.300,00 | KRW 41.200,00 | KRW 38.500,00 | 103,04K |
| 2026-05-26 | KRW 37.500,00 | -1,06 % | KRW 38.250,00 | KRW 38.600,00 | KRW 37.000,00 | 14,85K |
| 2026-05-22 | KRW 37.900,00 | +1,07 % | KRW 36.900,00 | KRW 38.200,00 | KRW 36.150,00 | 16,43K |