Maeil Dairies Co., Ltd. 267980
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 34.350,00+1.150,00 (+3,46 %)
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 34.350,00 | +3,46 % | KRW 33.400,00 | KRW 34.450,00 | KRW 32.850,00 | 13,61K |
| 2026-10-01 | KRW 33.200,00 | 0,00 % | KRW 32.950,00 | KRW 33.250,00 | KRW 32.750,00 | 5,48K |
| 2026-09-30 | KRW 33.200,00 | +0,61 % | KRW 33.200,00 | KRW 33.300,00 | KRW 32.650,00 | 4,39K |
| 2026-09-29 | KRW 33.000,00 | -1,20 % | KRW 33.450,00 | KRW 33.500,00 | KRW 32.800,00 | 2,52K |
| 2026-09-28 | KRW 33.400,00 | 0,00 % | KRW 33.750,00 | KRW 33.750,00 | KRW 33.100,00 | 1,79K |
| 2026-09-23 | KRW 33.400,00 | -1,33 % | KRW 33.850,00 | KRW 34.000,00 | KRW 33.250,00 | 5,18K |
| 2026-09-22 | KRW 33.850,00 | -0,29 % | KRW 33.950,00 | KRW 34.250,00 | KRW 33.750,00 | 2,52K |
| 2026-09-21 | KRW 33.950,00 | -0,44 % | KRW 33.950,00 | KRW 34.200,00 | KRW 33.800,00 | 777 |
| 2026-09-18 | KRW 34.100,00 | +0,44 % | KRW 33.950,00 | KRW 34.200,00 | KRW 33.700,00 | 996 |
| 2026-09-17 | KRW 33.950,00 | -0,29 % | KRW 34.100,00 | KRW 34.250,00 | KRW 33.550,00 | 1,22K |
| 2026-09-16 | KRW 34.050,00 | -0,87 % | KRW 34.350,00 | KRW 34.350,00 | KRW 33.900,00 | 980 |
| 2026-09-15 | KRW 34.350,00 | +1,03 % | KRW 34.050,00 | KRW 34.400,00 | KRW 34.050,00 | 2,41K |
| 2026-09-14 | KRW 34.000,00 | -0,58 % | KRW 34.150,00 | KRW 34.350,00 | KRW 33.800,00 | 1,05K |
| 2026-09-11 | KRW 34.200,00 | +0,59 % | KRW 34.000,00 | KRW 34.350,00 | KRW 33.900,00 | 1,05K |
| 2026-09-10 | KRW 34.000,00 | -1,16 % | KRW 34.400,00 | KRW 34.400,00 | KRW 33.800,00 | 2,86K |
| 2026-09-09 | KRW 34.400,00 | +1,03 % | KRW 34.050,00 | KRW 34.400,00 | KRW 33.950,00 | 713 |
| 2026-09-08 | KRW 34.050,00 | 0,00 % | KRW 34.100,00 | KRW 34.400,00 | KRW 34.000,00 | 1,05K |
| 2026-09-07 | KRW 34.050,00 | -0,87 % | KRW 34.350,00 | KRW 34.400,00 | KRW 33.950,00 | 1,56K |
| 2026-09-04 | KRW 34.350,00 | +0,29 % | KRW 34.250,00 | KRW 34.400,00 | KRW 34.150,00 | 1,16K |
| 2026-09-03 | KRW 34.250,00 | +0,15 % | KRW 34.000,00 | KRW 34.650,00 | KRW 33.900,00 | 1,02K |
| 2026-09-02 | KRW 34.200,00 | -1,87 % | KRW 34.500,00 | KRW 34.500,00 | KRW 34.000,00 | 1,50K |
| 2026-09-01 | KRW 34.850,00 | -0,29 % | KRW 35.000,00 | KRW 35.000,00 | KRW 34.400,00 | 1,79K |
| 2026-08-31 | KRW 34.950,00 | +1,01 % | KRW 34.600,00 | KRW 35.000,00 | KRW 34.150,00 | 1,58K |
| 2026-08-28 | KRW 34.600,00 | +1,62 % | KRW 34.050,00 | KRW 34.850,00 | KRW 33.850,00 | 2,34K |
| 2026-08-27 | KRW 34.050,00 | -1,16 % | KRW 34.500,00 | KRW 34.600,00 | KRW 33.850,00 | 4,30K |
| 2026-08-26 | KRW 34.450,00 | -1,01 % | KRW 34.400,00 | KRW 34.850,00 | KRW 34.300,00 | 1,61K |
| 2026-08-25 | KRW 34.800,00 | +1,31 % | KRW 34.200,00 | KRW 34.900,00 | KRW 34.100,00 | 1,93K |
| 2026-08-24 | KRW 34.350,00 | +1,03 % | KRW 34.000,00 | KRW 34.650,00 | KRW 33.700,00 | 3,00K |
| 2026-08-21 | KRW 34.000,00 | -1,31 % | KRW 34.200,00 | KRW 34.450,00 | KRW 33.750,00 | 2,80K |
| 2026-08-20 | KRW 34.450,00 | -0,14 % | KRW 34.350,00 | KRW 34.900,00 | KRW 34.300,00 | 1,98K |
| 2026-08-19 | KRW 34.500,00 | -1,43 % | KRW 34.300,00 | KRW 35.400,00 | KRW 34.250,00 | 2,48K |
| 2026-08-18 | KRW 35.000,00 | +2,34 % | KRW 35.150,00 | KRW 35.350,00 | KRW 34.400,00 | 4,37K |
| 2026-08-14 | KRW 34.200,00 | +0,74 % | KRW 33.950,00 | KRW 34.250,00 | KRW 33.650,00 | 1,43K |
| 2026-08-13 | KRW 33.950,00 | -1,16 % | KRW 34.100,00 | KRW 34.400,00 | KRW 33.600,00 | 5,14K |
| 2026-08-12 | KRW 34.350,00 | -0,15 % | KRW 34.400,00 | KRW 34.650,00 | KRW 33.900,00 | 1,98K |
| 2026-08-11 | KRW 34.400,00 | -0,29 % | KRW 34.450,00 | KRW 34.600,00 | KRW 34.100,00 | 2,37K |
| 2026-08-10 | KRW 34.500,00 | -0,14 % | KRW 34.750,00 | KRW 34.750,00 | KRW 34.100,00 | 3,51K |
| 2026-08-07 | KRW 34.550,00 | +1,77 % | KRW 34.200,00 | KRW 34.700,00 | KRW 34.200,00 | 2,26K |
| 2026-08-06 | KRW 33.950,00 | -1,31 % | KRW 34.350,00 | KRW 34.700,00 | KRW 32.400,00 | 5,41K |
| 2026-08-05 | KRW 34.400,00 | +1,18 % | KRW 34.050,00 | KRW 34.450,00 | KRW 34.000,00 | 2,81K |
| 2026-08-04 | KRW 34.000,00 | -0,58 % | KRW 34.000,00 | KRW 34.300,00 | KRW 33.800,00 | 2,11K |
| 2026-08-03 | KRW 34.200,00 | +0,74 % | KRW 34.000,00 | KRW 34.500,00 | KRW 33.750,00 | 3,79K |
| 2026-07-31 | KRW 33.950,00 | +2,72 % | KRW 33.050,00 | KRW 34.050,00 | KRW 33.050,00 | 3,04K |
| 2026-07-30 | KRW 33.050,00 | +1,85 % | KRW 31.700,00 | KRW 33.450,00 | KRW 31.650,00 | 3,27K |
| 2026-07-29 | KRW 32.450,00 | -1,96 % | KRW 33.050,00 | KRW 33.550,00 | KRW 31.750,00 | 6,70K |
| 2026-07-28 | KRW 33.100,00 | -1,34 % | KRW 33.550,00 | KRW 33.700,00 | KRW 32.800,00 | 3,17K |
| 2026-07-27 | KRW 33.550,00 | -0,74 % | KRW 34.500,00 | KRW 34.500,00 | KRW 33.550,00 | 2,24K |
| 2026-07-24 | KRW 33.800,00 | +1,35 % | KRW 33.050,00 | KRW 34.100,00 | KRW 33.050,00 | 3,75K |
| 2026-07-23 | KRW 33.350,00 | +1,37 % | KRW 33.050,00 | KRW 33.750,00 | KRW 32.900,00 | 3,80K |
| 2026-07-22 | KRW 32.900,00 | +1,86 % | KRW 32.650,00 | KRW 33.900,00 | KRW 32.300,00 | 1,57K |
| 2026-07-21 | KRW 32.300,00 | -1,22 % | KRW 33.100,00 | KRW 33.100,00 | KRW 32.300,00 | 2,65K |
| 2026-07-20 | KRW 32.700,00 | -3,40 % | KRW 33.700,00 | KRW 33.800,00 | KRW 32.500,00 | 3,95K |
| 2026-07-16 | KRW 33.850,00 | +1,20 % | KRW 33.450,00 | KRW 35.250,00 | KRW 33.100,00 | 13,21K |
| 2026-07-15 | KRW 33.450,00 | +0,30 % | KRW 33.200,00 | KRW 33.600,00 | KRW 32.850,00 | 6,79K |
| 2026-07-14 | KRW 33.350,00 | -0,89 % | KRW 33.350,00 | KRW 33.700,00 | KRW 32.850,00 | 3,95K |
| 2026-07-13 | KRW 33.650,00 | -4,13 % | KRW 34.450,00 | KRW 34.850,00 | KRW 33.100,00 | 10,93K |
| 2026-07-10 | KRW 35.100,00 | +6,04 % | KRW 33.400,00 | KRW 36.000,00 | KRW 33.350,00 | 26,33K |
| 2026-07-09 | KRW 33.100,00 | +0,15 % | KRW 33.100,00 | KRW 33.950,00 | KRW 33.000,00 | 4,43K |
| 2026-07-08 | KRW 33.050,00 | -2,07 % | KRW 33.500,00 | KRW 33.950,00 | KRW 33.050,00 | 3,73K |
| 2026-07-07 | KRW 33.750,00 | +0,90 % | KRW 33.150,00 | KRW 34.150,00 | KRW 33.000,00 | 3,92K |
| 2026-07-06 | KRW 33.450,00 | +0,75 % | KRW 33.300,00 | KRW 34.100,00 | KRW 33.300,00 | 5,14K |
| 2026-07-03 | KRW 33.200,00 | +0,61 % | KRW 33.250,00 | KRW 33.650,00 | KRW 32.950,00 | 4,18K |
| 2026-07-02 | KRW 33.000,00 | 0,00 % | KRW 32.950,00 | KRW 33.950,00 | KRW 32.550,00 | 5,17K |
| 2026-07-01 | KRW 33.000,00 | +2,48 % | KRW 33.100,00 | KRW 33.250,00 | KRW 32.350,00 | 2,84K |
| 2026-06-30 | KRW 32.200,00 | -2,28 % | KRW 33.050,00 | KRW 33.300,00 | KRW 32.150,00 | 1,95K |
| 2026-06-29 | KRW 32.950,00 | +4,11 % | KRW 31.750,00 | KRW 33.050,00 | KRW 31.750,00 | 4,56K |
| 2026-06-26 | KRW 31.650,00 | +0,48 % | KRW 31.550,00 | KRW 31.750,00 | KRW 31.200,00 | 6,60K |
| 2026-06-25 | KRW 31.500,00 | -0,79 % | KRW 32.100,00 | KRW 32.200,00 | KRW 31.500,00 | 3,58K |
| 2026-06-24 | KRW 31.750,00 | +0,16 % | KRW 31.700,00 | KRW 31.900,00 | KRW 31.100,00 | 7,29K |
| 2026-06-23 | KRW 31.700,00 | -2,61 % | KRW 32.500,00 | KRW 32.500,00 | KRW 31.700,00 | 5,72K |
| 2026-06-22 | KRW 32.550,00 | 0,00 % | KRW 32.550,00 | KRW 33.550,00 | KRW 31.950,00 | 6,64K |
| 2026-06-19 | KRW 32.550,00 | -2,25 % | KRW 33.300,00 | KRW 33.500,00 | KRW 32.000,00 | 15,73K |
| 2026-06-18 | KRW 33.300,00 | -1,91 % | KRW 33.950,00 | KRW 34.000,00 | KRW 33.250,00 | 5,47K |
| 2026-06-17 | KRW 33.950,00 | -2,02 % | KRW 34.550,00 | KRW 34.550,00 | KRW 33.950,00 | 1,70K |
| 2026-06-16 | KRW 34.650,00 | +1,76 % | KRW 33.800,00 | KRW 34.700,00 | KRW 33.800,00 | 13,40K |
| 2026-06-15 | KRW 34.050,00 | +0,74 % | KRW 34.000,00 | KRW 34.550,00 | KRW 33.750,00 | 6,98K |
| 2026-06-12 | KRW 33.800,00 | +0,60 % | KRW 34.400,00 | KRW 34.400,00 | KRW 33.150,00 | 6,15K |
| 2026-06-11 | KRW 33.600,00 | +2,28 % | KRW 32.850,00 | KRW 33.600,00 | KRW 32.650,00 | 2,72K |
| 2026-06-10 | KRW 32.850,00 | +0,15 % | KRW 32.900,00 | KRW 33.450,00 | KRW 32.800,00 | 11,18K |
| 2026-06-09 | KRW 32.800,00 | +1,55 % | KRW 32.050,00 | KRW 33.050,00 | KRW 31.950,00 | 9,92K |
| 2026-06-08 | KRW 32.300,00 | -1,52 % | KRW 32.550,00 | KRW 32.700,00 | KRW 31.900,00 | 9,64K |
| 2026-06-05 | KRW 32.800,00 | -1,35 % | KRW 33.300,00 | KRW 33.450,00 | KRW 32.650,00 | 4,12K |
| 2026-06-04 | KRW 33.250,00 | -2,21 % | KRW 33.500,00 | KRW 33.750,00 | KRW 32.950,00 | 9,91K |
| 2026-06-02 | KRW 34.000,00 | 0,00 % | KRW 34.000,00 | KRW 34.100,00 | KRW 33.250,00 | 6,62K |
| 2026-06-01 | KRW 34.000,00 | -0,58 % | KRW 34.750,00 | KRW 34.800,00 | KRW 33.700,00 | 14,21K |
| 2026-05-29 | KRW 34.200,00 | -0,29 % | KRW 34.000,00 | KRW 34.550,00 | KRW 34.000,00 | 6,99K |
| 2026-05-28 | KRW 34.300,00 | +0,59 % | KRW 34.250,00 | KRW 34.450,00 | KRW 33.650,00 | 11,06K |
| 2026-05-27 | KRW 34.100,00 | -1,87 % | KRW 34.750,00 | KRW 34.850,00 | KRW 34.000,00 | 11,90K |
| 2026-05-26 | KRW 34.750,00 | -1,14 % | KRW 35.450,00 | KRW 35.500,00 | KRW 34.700,00 | 7,06K |
| 2026-05-22 | KRW 35.150,00 | +2,33 % | KRW 34.700,00 | KRW 35.400,00 | KRW 34.700,00 | 3,07K |