MediaZen, Inc. 279600
KRX · Südkorea · Technologiedienstleistungen
KRW 3.945,000,00 (0,00 %)
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 3.945,00 | 0,00 % | KRW 3.945,00 | KRW 3.975,00 | KRW 3.830,00 | 1,91K |
| 2026-10-01 | KRW 3.945,00 | +3,27 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.790,00 | 3,20K |
| 2026-09-30 | KRW 3.820,00 | -1,29 % | KRW 3.885,00 | KRW 3.890,00 | KRW 3.820,00 | 1,84K |
| 2026-09-29 | KRW 3.870,00 | +1,04 % | KRW 3.870,00 | KRW 4.085,00 | KRW 3.795,00 | 1,33K |
| 2026-09-28 | KRW 3.830,00 | -2,79 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.830,00 | 1,13K |
| 2026-09-23 | KRW 3.940,00 | +1,42 % | KRW 3.885,00 | KRW 4.065,00 | KRW 3.825,00 | 2,62K |
| 2026-09-22 | KRW 3.885,00 | -2,39 % | KRW 4.185,00 | KRW 4.185,00 | KRW 3.885,00 | 6,10K |
| 2026-09-21 | KRW 3.980,00 | +1,66 % | KRW 3.915,00 | KRW 3.980,00 | KRW 3.885,00 | 2,85K |
| 2026-09-18 | KRW 3.915,00 | +2,49 % | KRW 3.820,00 | KRW 3.915,00 | KRW 3.755,00 | 4,19K |
| 2026-09-17 | KRW 3.820,00 | -0,26 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.715,00 | 746 |
| 2026-09-16 | KRW 3.830,00 | 0,00 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.780,00 | 473 |
| 2026-09-15 | KRW 3.830,00 | -0,91 % | KRW 3.750,00 | KRW 3.860,00 | KRW 3.605,00 | 1,45K |
| 2026-09-14 | KRW 3.865,00 | -2,15 % | KRW 3.905,00 | KRW 3.925,00 | KRW 3.745,00 | 1,22K |
| 2026-09-11 | KRW 3.950,00 | +1,94 % | KRW 3.875,00 | KRW 4.005,00 | KRW 3.840,00 | 272 |
| 2026-09-10 | KRW 3.875,00 | -1,02 % | KRW 3.935,00 | KRW 4.100,00 | KRW 3.860,00 | 254 |
| 2026-09-09 | KRW 3.915,00 | +0,38 % | KRW 3.765,00 | KRW 3.920,00 | KRW 3.755,00 | 3,66K |
| 2026-09-08 | KRW 3.900,00 | 0,00 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.845,00 | 1,83K |
| 2026-09-07 | KRW 3.900,00 | -1,27 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.845,00 | 5,22K |
| 2026-09-04 | KRW 3.950,00 | 0,00 % | KRW 3.830,00 | KRW 3.950,00 | KRW 3.830,00 | 3,74K |
| 2026-09-03 | KRW 3.950,00 | 0,00 % | KRW 3.920,00 | KRW 3.950,00 | KRW 3.885,00 | 1,07K |
| 2026-09-02 | KRW 3.950,00 | -8,14 % | KRW 3.995,00 | KRW 4.300,00 | KRW 3.880,00 | 25,28K |
| 2026-09-01 | KRW 4.300,00 | +9,97 % | KRW 3.915,00 | KRW 4.350,00 | KRW 3.815,00 | 49,69K |
| 2026-08-31 | KRW 3.910,00 | -0,76 % | KRW 3.900,00 | KRW 3.940,00 | KRW 3.697,00 | 5,59K |
| 2026-08-28 | KRW 3.940,00 | +5,63 % | KRW 3.740,00 | KRW 3.940,00 | KRW 3.730,00 | 965 |
| 2026-08-27 | KRW 3.730,00 | -2,86 % | KRW 3.845,00 | KRW 3.860,00 | KRW 3.730,00 | 604 |
| 2026-08-26 | KRW 3.840,00 | -0,13 % | KRW 3.715,00 | KRW 4.000,00 | KRW 3.505,00 | 2,44K |
| 2026-08-25 | KRW 3.845,00 | +3,22 % | KRW 3.615,00 | KRW 3.915,00 | KRW 3.560,00 | 2,32K |
| 2026-08-24 | KRW 3.725,00 | +0,13 % | KRW 3.685,00 | KRW 3.730,00 | KRW 3.615,00 | 1,64K |
| 2026-08-21 | KRW 3.720,00 | -2,62 % | KRW 3.825,00 | KRW 3.845,00 | KRW 3.640,00 | 514 |
| 2026-08-20 | KRW 3.820,00 | +1,87 % | KRW 3.755,00 | KRW 3.820,00 | KRW 3.550,00 | 3,95K |
| 2026-08-19 | KRW 3.750,00 | -0,66 % | KRW 3.735,00 | KRW 3.830,00 | KRW 3.675,00 | 2,40K |
| 2026-08-18 | KRW 3.775,00 | -2,45 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.710,00 | 4,42K |
| 2026-08-14 | KRW 3.870,00 | +3,34 % | KRW 3.785,00 | KRW 3.980,00 | KRW 3.785,00 | 597 |
| 2026-08-13 | KRW 3.745,00 | -1,58 % | KRW 3.815,00 | KRW 4.195,00 | KRW 3.735,00 | 4,72K |
| 2026-08-12 | KRW 3.805,00 | -3,55 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.735,00 | 4,27K |
| 2026-08-11 | KRW 3.945,00 | -1,74 % | KRW 4.015,00 | KRW 4.080,00 | KRW 3.520,00 | 32,90K |
| 2026-08-10 | KRW 4.015,00 | -4,06 % | KRW 4.185,00 | KRW 4.235,00 | KRW 3.985,00 | 4,44K |
| 2026-08-07 | KRW 4.185,00 | +6,22 % | KRW 4.140,00 | KRW 4.330,00 | KRW 3.740,00 | 11,59K |
| 2026-08-06 | KRW 3.940,00 | +10,36 % | KRW 3.605,00 | KRW 4.175,00 | KRW 3.605,00 | 14,41K |
| 2026-08-05 | KRW 3.570,00 | +0,42 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.555,00 | 1,98K |
| 2026-08-04 | KRW 3.555,00 | +3,04 % | KRW 3.540,00 | KRW 3.785,00 | KRW 3.540,00 | 3,34K |
| 2026-08-03 | KRW 3.450,00 | -4,43 % | KRW 3.790,00 | KRW 3.795,00 | KRW 3.420,00 | 2,32K |
| 2026-07-31 | KRW 3.610,00 | +5,40 % | KRW 3.595,00 | KRW 3.610,00 | KRW 3.430,00 | 2,10K |
| 2026-07-30 | KRW 3.425,00 | -1,44 % | KRW 3.400,00 | KRW 3.700,00 | KRW 3.400,00 | 5,10K |
| 2026-07-29 | KRW 3.475,00 | -12,14 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.470,00 | 12,39K |
| 2026-07-28 | KRW 3.955,00 | +3,13 % | KRW 3.775,00 | KRW 3.995,00 | KRW 3.750,00 | 4,05K |
| 2026-07-27 | KRW 3.835,00 | -5,07 % | KRW 4.160,00 | KRW 4.160,00 | KRW 3.835,00 | 5,89K |
| 2026-07-24 | KRW 4.040,00 | -7,76 % | KRW 4.365,00 | KRW 4.365,00 | KRW 3.960,00 | 5,76K |
| 2026-07-23 | KRW 4.380,00 | +3,06 % | KRW 4.250,00 | KRW 4.600,00 | KRW 3.770,00 | 35,35K |
| 2026-07-22 | KRW 4.250,00 | +12,14 % | KRW 3.790,00 | KRW 4.270,00 | KRW 3.415,00 | 11,08K |
| 2026-07-21 | KRW 3.790,00 | -0,26 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.205,00 | 3,15K |
| 2026-07-20 | KRW 3.800,00 | +8,42 % | KRW 3.410,00 | KRW 3.800,00 | KRW 3.005,00 | 4,18K |
| 2026-07-16 | KRW 3.505,00 | -0,57 % | KRW 3.525,00 | KRW 3.525,00 | KRW 3.415,00 | 375 |
| 2026-07-15 | KRW 3.525,00 | +1,29 % | KRW 3.410,00 | KRW 3.695,00 | KRW 3.410,00 | 2,54K |
| 2026-07-14 | KRW 3.480,00 | +4,50 % | KRW 3.330,00 | KRW 3.760,00 | KRW 3.330,00 | 7,54K |
| 2026-07-13 | KRW 3.330,00 | -4,86 % | KRW 3.555,00 | KRW 3.590,00 | KRW 3.215,00 | 5,17K |
| 2026-07-10 | KRW 3.500,00 | -2,91 % | KRW 3.620,00 | KRW 3.705,00 | KRW 3.310,00 | 1,70K |
| 2026-07-09 | KRW 3.605,00 | -1,50 % | KRW 3.645,00 | KRW 3.755,00 | KRW 3.515,00 | 3,32K |
| 2026-07-08 | KRW 3.660,00 | -8,61 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.575,00 | 9,65K |
| 2026-07-07 | KRW 4.005,00 | +9,13 % | KRW 3.935,00 | KRW 4.110,00 | KRW 3.145,00 | 4,90K |
| 2026-07-06 | KRW 3.670,00 | -2,13 % | KRW 3.600,00 | KRW 3.925,00 | KRW 3.575,00 | 8,69K |
| 2026-07-03 | KRW 3.750,00 | +10,29 % | KRW 3.220,00 | KRW 3.905,00 | KRW 3.220,00 | 3,76K |
| 2026-07-02 | KRW 3.400,00 | -0,87 % | KRW 3.425,00 | KRW 3.440,00 | KRW 3.295,00 | 1,04K |
| 2026-07-01 | KRW 3.430,00 | +0,59 % | KRW 3.575,00 | KRW 3.625,00 | KRW 3.320,00 | 1,83K |
| 2026-06-30 | KRW 3.410,00 | +5,08 % | KRW 3.355,00 | KRW 3.410,00 | KRW 3.135,00 | 2,21K |
| 2026-06-29 | KRW 3.245,00 | +4,34 % | KRW 2.980,00 | KRW 3.245,00 | KRW 2.970,00 | 3,57K |
| 2026-06-26 | KRW 3.110,00 | -6,89 % | KRW 3.315,00 | KRW 3.315,00 | KRW 2.870,00 | 11,21K |
| 2026-06-25 | KRW 3.340,00 | -0,15 % | KRW 3.320,00 | KRW 3.345,00 | KRW 3.210,00 | 3,10K |
| 2026-06-24 | KRW 3.345,00 | -0,89 % | KRW 3.365,00 | KRW 3.495,00 | KRW 3.115,00 | 6,44K |
| 2026-06-23 | KRW 3.375,00 | -1,75 % | KRW 3.435,00 | KRW 3.710,00 | KRW 3.100,00 | 14,22K |
| 2026-06-22 | KRW 3.435,00 | -9,61 % | KRW 3.770,00 | KRW 3.775,00 | KRW 3.415,00 | 3,29K |
| 2026-06-19 | KRW 3.800,00 | +2,01 % | KRW 3.720,00 | KRW 3.965,00 | KRW 3.625,00 | 8,75K |
| 2026-06-18 | KRW 3.725,00 | -4,97 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.720,00 | 3,76K |
| 2026-06-17 | KRW 3.920,00 | +4,39 % | KRW 3.765,00 | KRW 4.040,00 | KRW 3.705,00 | 8,69K |
| 2026-06-16 | KRW 3.755,00 | -0,27 % | KRW 3.765,00 | KRW 4.305,00 | KRW 3.680,00 | 14,21K |
| 2026-06-15 | KRW 3.765,00 | -0,92 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.765,00 | 26,25K |
| 2026-06-12 | KRW 3.800,00 | +4,40 % | KRW 3.750,00 | KRW 4.190,00 | KRW 3.655,00 | 7,52K |
| 2026-06-11 | KRW 3.640,00 | -1,49 % | KRW 3.695,00 | KRW 3.805,00 | KRW 3.640,00 | 8,25K |
| 2026-06-10 | KRW 3.695,00 | -5,26 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.680,00 | 1,41K |
| 2026-06-09 | KRW 3.900,00 | -2,38 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.900,00 | 4,29K |
| 2026-06-08 | KRW 3.995,00 | -5,33 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.900,00 | 3,33K |
| 2026-06-05 | KRW 4.220,00 | -0,35 % | KRW 4.235,00 | KRW 4.235,00 | KRW 4.050,00 | 1,90K |
| 2026-06-04 | KRW 4.235,00 | -3,75 % | KRW 4.365,00 | KRW 4.365,00 | KRW 4.225,00 | 2,14K |
| 2026-06-02 | KRW 4.400,00 | -0,23 % | KRW 4.370,00 | KRW 4.400,00 | KRW 4.115,00 | 10,02K |
| 2026-06-01 | KRW 4.410,00 | -2,86 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.265,00 | 8,89K |
| 2026-05-29 | KRW 4.540,00 | -2,78 % | KRW 4.635,00 | KRW 4.635,00 | KRW 4.450,00 | 5,12K |
| 2026-05-28 | KRW 4.670,00 | -7,52 % | KRW 4.600,00 | KRW 5.010,00 | KRW 4.600,00 | 7,29K |
| 2026-05-27 | KRW 5.050,00 | +5,87 % | KRW 4.775,00 | KRW 5.290,00 | KRW 4.715,00 | 32,42K |
| 2026-05-26 | KRW 4.770,00 | +7,19 % | KRW 4.450,00 | KRW 4.775,00 | KRW 4.450,00 | 6,30K |
| 2026-05-22 | KRW 4.450,00 | -2,09 % | KRW 4.545,00 | KRW 4.695,00 | KRW 4.330,00 | 7,17K |