Mobiis Co., Ltd. 250060
KRX · Südkorea · Technologiedienstleistungen
KRW 3.140,00-45,00 (-1,41 %)
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 3.140,00 | -1,41 % | KRW 3.175,00 | KRW 3.300,00 | KRW 3.100,00 | 178,81K |
| 2026-10-01 | KRW 3.185,00 | +4,08 % | KRW 3.110,00 | KRW 3.185,00 | KRW 3.065,00 | 188,39K |
| 2026-09-30 | KRW 3.060,00 | -0,97 % | KRW 3.090,00 | KRW 3.165,00 | KRW 3.045,00 | 219,42K |
| 2026-09-29 | KRW 3.090,00 | +0,32 % | KRW 3.080,00 | KRW 3.380,00 | KRW 3.005,00 | 428,02K |
| 2026-09-28 | KRW 3.080,00 | +1,32 % | KRW 3.120,00 | KRW 3.205,00 | KRW 3.055,00 | 204,12K |
| 2026-09-23 | KRW 3.040,00 | +0,16 % | KRW 3.035,00 | KRW 3.100,00 | KRW 3.015,00 | 124,64K |
| 2026-09-22 | KRW 3.035,00 | -0,16 % | KRW 3.045,00 | KRW 3.095,00 | KRW 3.015,00 | 103,68K |
| 2026-09-21 | KRW 3.040,00 | -2,09 % | KRW 3.125,00 | KRW 3.135,00 | KRW 3.005,00 | 121,51K |
| 2026-09-18 | KRW 3.105,00 | +0,81 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.065,00 | 143,05K |
| 2026-09-17 | KRW 3.080,00 | +2,50 % | KRW 3.010,00 | KRW 3.150,00 | KRW 2.960,00 | 143,83K |
| 2026-09-16 | KRW 3.005,00 | +0,84 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.940,00 | 63,98K |
| 2026-09-15 | KRW 2.980,00 | +0,51 % | KRW 3.010,00 | KRW 3.030,00 | KRW 2.945,00 | 122,86K |
| 2026-09-14 | KRW 2.965,00 | -5,27 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.965,00 | 206,28K |
| 2026-09-11 | KRW 3.130,00 | -0,48 % | KRW 3.140,00 | KRW 3.185,00 | KRW 3.070,00 | 170,77K |
| 2026-09-10 | KRW 3.145,00 | +2,78 % | KRW 3.075,00 | KRW 3.300,00 | KRW 3.010,00 | 311,65K |
| 2026-09-09 | KRW 3.060,00 | +1,32 % | KRW 3.020,00 | KRW 3.110,00 | KRW 3.005,00 | 142,66K |
| 2026-09-08 | KRW 3.020,00 | +0,67 % | KRW 3.005,00 | KRW 3.115,00 | KRW 2.995,00 | 177,05K |
| 2026-09-07 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.360,00 | KRW 3.000,00 | 385,48K |
| 2026-09-04 | KRW 3.000,00 | +6,57 % | KRW 2.850,00 | KRW 3.085,00 | KRW 2.820,00 | 186,76K |
| 2026-09-03 | KRW 2.815,00 | -3,92 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.815,00 | 126,27K |
| 2026-09-02 | KRW 2.930,00 | -2,01 % | KRW 2.985,00 | KRW 3.115,00 | KRW 2.905,00 | 116,65K |
| 2026-09-01 | KRW 2.990,00 | -1,32 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.765,00 | 232,87K |
| 2026-08-31 | KRW 3.030,00 | -1,46 % | KRW 3.075,00 | KRW 3.085,00 | KRW 2.950,00 | 82,90K |
| 2026-08-28 | KRW 3.075,00 | +2,50 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.980,00 | 121,60K |
| 2026-08-27 | KRW 3.000,00 | +2,92 % | KRW 2.920,00 | KRW 3.030,00 | KRW 2.905,00 | 138,73K |
| 2026-08-26 | KRW 2.915,00 | -1,02 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.860,00 | 117,44K |
| 2026-08-25 | KRW 2.945,00 | +6,32 % | KRW 2.770,00 | KRW 2.945,00 | KRW 2.675,00 | 119,02K |
| 2026-08-24 | KRW 2.770,00 | +1,09 % | KRW 2.740,00 | KRW 2.810,00 | KRW 2.720,00 | 84,54K |
| 2026-08-21 | KRW 2.740,00 | -3,35 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.700,00 | 97,37K |
| 2026-08-20 | KRW 2.835,00 | +2,72 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.775,00 | 92,85K |
| 2026-08-19 | KRW 2.760,00 | -2,82 % | KRW 2.820,00 | KRW 2.890,00 | KRW 2.705,00 | 133,43K |
| 2026-08-18 | KRW 2.840,00 | -7,04 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.825,00 | 226,11K |
| 2026-08-14 | KRW 3.055,00 | 0,00 % | KRW 3.055,00 | KRW 3.090,00 | KRW 2.965,00 | 166,40K |
| 2026-08-13 | KRW 3.055,00 | +2,52 % | KRW 3.045,00 | KRW 3.140,00 | KRW 3.000,00 | 389,77K |
| 2026-08-12 | KRW 2.980,00 | -0,17 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.900,00 | 145,77K |
| 2026-08-11 | KRW 2.985,00 | +1,70 % | KRW 2.935,00 | KRW 3.030,00 | KRW 2.810,00 | 170,99K |
| 2026-08-10 | KRW 2.935,00 | +4,63 % | KRW 2.865,00 | KRW 2.980,00 | KRW 2.820,00 | 240,14K |
| 2026-08-07 | KRW 2.805,00 | -0,88 % | KRW 2.830,00 | KRW 2.880,00 | KRW 2.760,00 | 182,63K |
| 2026-08-06 | KRW 2.830,00 | -1,05 % | KRW 2.855,00 | KRW 2.880,00 | KRW 2.765,00 | 140,44K |
| 2026-08-05 | KRW 2.860,00 | +5,54 % | KRW 2.760,00 | KRW 2.865,00 | KRW 2.710,00 | 181,51K |
| 2026-08-04 | KRW 2.710,00 | +7,54 % | KRW 2.515,00 | KRW 2.715,00 | KRW 2.515,00 | 204,56K |
| 2026-08-03 | KRW 2.520,00 | +1,61 % | KRW 2.480,00 | KRW 2.635,00 | KRW 2.465,00 | 212,17K |
| 2026-07-31 | KRW 2.480,00 | +8,77 % | KRW 2.385,00 | KRW 2.495,00 | KRW 2.360,00 | 276,16K |
| 2026-07-30 | KRW 2.280,00 | -2,15 % | KRW 2.130,00 | KRW 2.415,00 | KRW 2.130,00 | 206,97K |
| 2026-07-29 | KRW 2.330,00 | -4,90 % | KRW 2.455,00 | KRW 2.520,00 | KRW 2.235,00 | 366,01K |
| 2026-07-28 | KRW 2.450,00 | -4,85 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.435,00 | 203,18K |
| 2026-07-27 | KRW 2.575,00 | +0,98 % | KRW 2.655,00 | KRW 2.685,00 | KRW 2.540,00 | 157,68K |
| 2026-07-24 | KRW 2.550,00 | -3,77 % | KRW 2.645,00 | KRW 2.665,00 | KRW 2.550,00 | 147,40K |
| 2026-07-23 | KRW 2.650,00 | +5,58 % | KRW 2.510,00 | KRW 2.650,00 | KRW 2.510,00 | 169,23K |
| 2026-07-22 | KRW 2.510,00 | +1,21 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.505,00 | 174,66K |
| 2026-07-21 | KRW 2.480,00 | +1,64 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.410,00 | 134,09K |
| 2026-07-20 | KRW 2.440,00 | -3,37 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.410,00 | 169,51K |
| 2026-07-16 | KRW 2.525,00 | -5,08 % | KRW 2.640,00 | KRW 2.655,00 | KRW 2.525,00 | 180,30K |
| 2026-07-15 | KRW 2.660,00 | +5,98 % | KRW 2.645,00 | KRW 2.750,00 | KRW 2.605,00 | 343,25K |
| 2026-07-14 | KRW 2.510,00 | 0,00 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 295,68K |
| 2026-07-13 | KRW 2.510,00 | -8,06 % | KRW 2.735,00 | KRW 2.805,00 | KRW 2.510,00 | 367,53K |
| 2026-07-10 | KRW 2.730,00 | +8,12 % | KRW 2.585,00 | KRW 2.760,00 | KRW 2.570,00 | 348,31K |
| 2026-07-09 | KRW 2.525,00 | +0,60 % | KRW 2.510,00 | KRW 2.610,00 | KRW 2.400,00 | 361,51K |
| 2026-07-08 | KRW 2.510,00 | -9,22 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.495,00 | 681,20K |
| 2026-07-07 | KRW 2.765,00 | +4,14 % | KRW 2.655,00 | KRW 3.450,00 | KRW 2.635,00 | 5,24M |
| 2026-07-06 | KRW 2.655,00 | -2,75 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.580,00 | 180,41K |
| 2026-07-03 | KRW 2.730,00 | +4,80 % | KRW 2.590,00 | KRW 2.740,00 | KRW 2.500,00 | 174,36K |
| 2026-07-02 | KRW 2.605,00 | -7,13 % | KRW 2.805,00 | KRW 2.850,00 | KRW 2.605,00 | 267,24K |
| 2026-07-01 | KRW 2.805,00 | +1,63 % | KRW 2.860,00 | KRW 2.915,00 | KRW 2.705,00 | 183,03K |
| 2026-06-30 | KRW 2.760,00 | -3,83 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.760,00 | 144,49K |
| 2026-06-29 | KRW 2.870,00 | +8,92 % | KRW 2.635,00 | KRW 2.875,00 | KRW 2.635,00 | 321,99K |
| 2026-06-26 | KRW 2.635,00 | -6,56 % | KRW 2.820,00 | KRW 2.825,00 | KRW 2.580,00 | 338,38K |
| 2026-06-25 | KRW 2.820,00 | +0,53 % | KRW 2.805,00 | KRW 2.950,00 | KRW 2.800,00 | 231,42K |
| 2026-06-24 | KRW 2.805,00 | -1,06 % | KRW 2.835,00 | KRW 2.930,00 | KRW 2.755,00 | 351,75K |
| 2026-06-23 | KRW 2.835,00 | -5,50 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.805,00 | 330,19K |
| 2026-06-22 | KRW 3.000,00 | -2,28 % | KRW 3.065,00 | KRW 3.115,00 | KRW 2.900,00 | 253,25K |
| 2026-06-19 | KRW 3.070,00 | -4,66 % | KRW 3.225,00 | KRW 3.285,00 | KRW 3.000,00 | 296,66K |
| 2026-06-18 | KRW 3.220,00 | -3,59 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.205,00 | 175,72K |
| 2026-06-17 | KRW 3.340,00 | +1,52 % | KRW 3.310,00 | KRW 3.390,00 | KRW 3.225,00 | 277,25K |
| 2026-06-16 | KRW 3.290,00 | -0,60 % | KRW 3.365,00 | KRW 3.385,00 | KRW 3.245,00 | 227,57K |
| 2026-06-15 | KRW 3.310,00 | +1,53 % | KRW 3.285,00 | KRW 3.460,00 | KRW 3.265,00 | 216,34K |
| 2026-06-12 | KRW 3.260,00 | +1,88 % | KRW 3.260,00 | KRW 3.380,00 | KRW 3.225,00 | 281,96K |
| 2026-06-11 | KRW 3.200,00 | +1,91 % | KRW 3.015,00 | KRW 3.215,00 | KRW 3.015,00 | 171,91K |
| 2026-06-10 | KRW 3.140,00 | -2,94 % | KRW 3.165,00 | KRW 3.260,00 | KRW 3.070,00 | 269 |
| 2026-06-09 | KRW 3.235,00 | +5,72 % | KRW 3.060,00 | KRW 3.340,00 | KRW 3.060,00 | 227,99K |
| 2026-06-08 | KRW 3.060,00 | -7,27 % | KRW 3.075,00 | KRW 3.195,00 | KRW 3.000,00 | 287,18K |
| 2026-06-05 | KRW 3.300,00 | -2,37 % | KRW 3.385,00 | KRW 3.400,00 | KRW 3.190,00 | 370,46K |
| 2026-06-04 | KRW 3.380,00 | -3,15 % | KRW 3.460,00 | KRW 3.575,00 | KRW 3.365,00 | 305,78K |
| 2026-06-02 | KRW 3.490,00 | -0,99 % | KRW 3.490,00 | KRW 3.515,00 | KRW 3.305,00 | 449,96K |
| 2026-06-01 | KRW 3.525,00 | -3,42 % | KRW 3.650,00 | KRW 3.670,00 | KRW 3.430,00 | 583,11K |
| 2026-05-29 | KRW 3.650,00 | -4,33 % | KRW 3.820,00 | KRW 3.900,00 | KRW 3.615,00 | 416,76K |
| 2026-05-28 | KRW 3.815,00 | -1,55 % | KRW 3.875,00 | KRW 3.910,00 | KRW 3.610,00 | 548,07K |
| 2026-05-27 | KRW 3.875,00 | -5,37 % | KRW 4.110,00 | KRW 4.170,00 | KRW 3.865,00 | 631,00K |
| 2026-05-26 | KRW 4.095,00 | -1,44 % | KRW 4.240,00 | KRW 4.415,00 | KRW 4.090,00 | 523,60K |
| 2026-05-22 | KRW 4.155,00 | +4,14 % | KRW 4.045,00 | KRW 4.250,00 | KRW 4.035,00 | 379,52K |