Myung in Pharm Co., Ltd. 317450
KRX · Südkorea · Gesundheitstechnologie
KRW 43.750,00-1.050,00 (-2,34 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 43.750,00 | -2,34 % | KRW 44.750,00 | KRW 45.500,00 | KRW 43.650,00 | 7,39K |
| 2026-10-01 | KRW 44.800,00 | +6,04 % | KRW 42.250,00 | KRW 45.200,00 | KRW 42.200,00 | 40,09K |
| 2026-09-30 | KRW 42.250,00 | +0,24 % | KRW 42.200,00 | KRW 42.550,00 | KRW 42.000,00 | 5,80K |
| 2026-09-29 | KRW 42.150,00 | -0,59 % | KRW 42.550,00 | KRW 42.550,00 |
| KRW 41.950,00 |
| 4,95K |
| 2026-09-28 | KRW 42.400,00 | +0,95 % | KRW 42.150,00 | KRW 42.600,00 | KRW 41.900,00 | 4,95K |
| 2026-09-23 | KRW 42.000,00 | -0,12 % | KRW 42.100,00 | KRW 42.500,00 | KRW 41.950,00 | 6,73K |
| 2026-09-22 | KRW 42.050,00 | -0,47 % | KRW 42.400,00 | KRW 42.700,00 | KRW 42.000,00 | 4,38K |
| 2026-09-21 | KRW 42.250,00 | -0,71 % | KRW 42.600,00 | KRW 42.600,00 | KRW 41.950,00 | 8,55K |
| 2026-09-18 | KRW 42.550,00 | +0,59 % | KRW 42.400,00 | KRW 42.850,00 | KRW 42.350,00 | 5,74K |
| 2026-09-17 | KRW 42.300,00 | -0,59 % | KRW 42.800,00 | KRW 43.400,00 | KRW 42.250,00 | 14,49K |
| 2026-09-16 | KRW 42.550,00 | -1,96 % | KRW 43.400,00 | KRW 43.400,00 | KRW 42.350,00 | 9,89K |
| 2026-09-15 | KRW 43.400,00 | 0,00 % | KRW 43.400,00 | KRW 43.850,00 | KRW 42.800,00 | 20,76K |
| 2026-09-14 | KRW 43.400,00 | -1,59 % | KRW 43.800,00 | KRW 44.300,00 | KRW 43.300,00 | 15,72K |
| 2026-09-11 | KRW 44.100,00 | +0,57 % | KRW 43.850,00 | KRW 44.300,00 | KRW 43.300,00 | 10,99K |
| 2026-09-10 | KRW 43.850,00 | -0,23 % | KRW 44.000,00 | KRW 44.150,00 | KRW 43.400,00 | 11,91K |
| 2026-09-09 | KRW 43.950,00 | 0,00 % | KRW 44.000,00 | KRW 44.800,00 | KRW 43.700,00 | 8,55K |
| 2026-09-08 | KRW 43.950,00 | -1,35 % | KRW 44.700,00 | KRW 44.700,00 | KRW 43.950,00 | 11,35K |
| 2026-09-07 | KRW 44.550,00 | -0,22 % | KRW 44.800,00 | KRW 45.150,00 | KRW 44.500,00 | 5,00K |
| 2026-09-04 | KRW 44.650,00 | 0,00 % | KRW 44.700,00 | KRW 45.150,00 | KRW 44.600,00 | 6,97K |
| 2026-09-03 | KRW 44.650,00 | -1,87 % | KRW 45.300,00 | KRW 45.550,00 | KRW 44.300,00 | 9,41K |
| 2026-09-02 | KRW 45.500,00 | -0,66 % | KRW 45.150,00 | KRW 45.850,00 | KRW 44.850,00 | 14,15K |
| 2026-09-01 | KRW 45.800,00 | -0,65 % | KRW 45.600,00 | KRW 46.250,00 | KRW 45.450,00 | 11,12K |
| 2026-08-31 | KRW 46.100,00 | -0,65 % | KRW 46.400,00 | KRW 46.400,00 | KRW 45.050,00 | 14,36K |
| 2026-08-28 | KRW 46.400,00 | +1,53 % | KRW 45.700,00 | KRW 46.400,00 | KRW 44.500,00 | 15,95K |
| 2026-08-27 | KRW 45.700,00 | -1,40 % | KRW 46.450,00 | KRW 46.450,00 | KRW 45.450,00 | 13,14K |
| 2026-08-26 | KRW 46.350,00 | +2,54 % | KRW 45.200,00 | KRW 46.500,00 | KRW 45.050,00 | 10,30K |
| 2026-08-25 | KRW 45.200,00 | -1,53 % | KRW 46.750,00 | KRW 46.750,00 | KRW 44.450,00 | 15,02K |
| 2026-08-24 | KRW 45.900,00 | +1,10 % | KRW 45.700,00 | KRW 46.500,00 | KRW 45.250,00 | 9,98K |
| 2026-08-21 | KRW 45.400,00 | -3,71 % | KRW 46.700,00 | KRW 46.700,00 | KRW 45.050,00 | 13,83K |
| 2026-08-20 | KRW 47.150,00 | +2,95 % | KRW 46.600,00 | KRW 47.200,00 | KRW 45.950,00 | 18,57K |
| 2026-08-19 | KRW 45.800,00 | +0,88 % | KRW 44.900,00 | KRW 46.650,00 | KRW 44.200,00 | 26,38K |
| 2026-08-18 | KRW 45.400,00 | -4,72 % | KRW 47.200,00 | KRW 47.200,00 | KRW 44.600,00 | 23,90K |
| 2026-08-14 | KRW 47.650,00 | +0,95 % | KRW 47.400,00 | KRW 48.450,00 | KRW 47.050,00 | 12,77K |
| 2026-08-13 | KRW 47.200,00 | -2,38 % | KRW 48.900,00 | KRW 48.900,00 | KRW 47.200,00 | 23,64K |
| 2026-08-12 | KRW 48.350,00 | -2,42 % | KRW 49.900,00 | KRW 49.950,00 | KRW 48.050,00 | 35,90K |
| 2026-08-11 | KRW 49.550,00 | +2,59 % | KRW 48.000,00 | KRW 50.500,00 | KRW 47.850,00 | 54,29K |
| 2026-08-10 | KRW 48.300,00 | +4,89 % | KRW 46.200,00 | KRW 48.750,00 | KRW 45.900,00 | 37,06K |
| 2026-08-07 | KRW 46.050,00 | +1,99 % | KRW 45.350,00 | KRW 46.100,00 | KRW 44.850,00 | 22,58K |
| 2026-08-06 | KRW 45.150,00 | +4,03 % | KRW 43.800,00 | KRW 45.400,00 | KRW 43.750,00 | 26,28K |
| 2026-08-05 | KRW 43.400,00 | +0,12 % | KRW 43.500,00 | KRW 44.000,00 | KRW 43.150,00 | 8,35K |
| 2026-08-04 | KRW 43.350,00 | +2,73 % | KRW 42.000,00 | KRW 43.450,00 | KRW 42.000,00 | 9,83K |
| 2026-08-03 | KRW 42.200,00 | +0,48 % | KRW 42.450,00 | KRW 43.500,00 | KRW 42.200,00 | 14,44K |
| 2026-07-31 | KRW 42.000,00 | +1,82 % | KRW 41.600,00 | KRW 42.500,00 | KRW 41.350,00 | 18,49K |
| 2026-07-30 | KRW 41.250,00 | +2,87 % | KRW 39.100,00 | KRW 42.250,00 | KRW 39.100,00 | 27,03K |
| 2026-07-29 | KRW 40.100,00 | -1,72 % | KRW 42.150,00 | KRW 42.400,00 | KRW 39.750,00 | 42,22K |
| 2026-07-28 | KRW 40.800,00 | -4,67 % | KRW 42.450,00 | KRW 42.550,00 | KRW 40.800,00 | 16,23K |
| 2026-07-27 | KRW 42.800,00 | +2,76 % | KRW 42.100,00 | KRW 43.300,00 | KRW 42.100,00 | 8,36K |
| 2026-07-24 | KRW 41.650,00 | -1,88 % | KRW 41.700,00 | KRW 43.000,00 | KRW 41.650,00 | 7,52K |
| 2026-07-23 | KRW 42.450,00 | +4,56 % | KRW 40.900,00 | KRW 43.300,00 | KRW 40.900,00 | 10,29K |
| 2026-07-22 | KRW 40.600,00 | -0,98 % | KRW 41.700,00 | KRW 41.850,00 | KRW 40.550,00 | 8,62K |
| 2026-07-21 | KRW 41.000,00 | 0,00 % | KRW 40.850,00 | KRW 41.600,00 | KRW 40.400,00 | 11,04K |
| 2026-07-20 | KRW 41.000,00 | -3,64 % | KRW 41.600,00 | KRW 42.950,00 | KRW 40.750,00 | 15,08K |
| 2026-07-16 | KRW 42.550,00 | -0,12 % | KRW 43.000,00 | KRW 43.600,00 | KRW 42.200,00 | 11,45K |
| 2026-07-15 | KRW 42.600,00 | +1,43 % | KRW 42.200,00 | KRW 43.200,00 | KRW 42.150,00 | 11,88K |
| 2026-07-14 | KRW 42.000,00 | -0,94 % | KRW 41.800,00 | KRW 42.600,00 | KRW 41.250,00 | 17,79K |
| 2026-07-13 | KRW 42.400,00 | -1,97 % | KRW 43.900,00 | KRW 44.400,00 | KRW 42.000,00 | 20,70K |
| 2026-07-10 | KRW 43.250,00 | +2,98 % | KRW 42.050,00 | KRW 43.900,00 | KRW 42.000,00 | 14,08K |
| 2026-07-09 | KRW 42.000,00 | -2,33 % | KRW 42.550,00 | KRW 43.000,00 | KRW 41.800,00 | 10,36K |
| 2026-07-08 | KRW 43.000,00 | -1,83 % | KRW 43.450,00 | KRW 44.000,00 | KRW 42.500,00 | 19,60K |
| 2026-07-07 | KRW 43.800,00 | 0,00 % | KRW 43.400,00 | KRW 44.150,00 | KRW 42.600,00 | 16,40K |
| 2026-07-06 | KRW 43.800,00 | +2,58 % | KRW 42.800,00 | KRW 44.200,00 | KRW 42.500,00 | 13,47K |
| 2026-07-03 | KRW 42.700,00 | +2,15 % | KRW 41.700,00 | KRW 42.700,00 | KRW 41.500,00 | 20,54K |
| 2026-07-02 | KRW 41.800,00 | -0,83 % | KRW 41.900,00 | KRW 43.000,00 | KRW 41.200,00 | 21,77K |
| 2026-07-01 | KRW 42.150,00 | +1,44 % | KRW 41.550,00 | KRW 43.100,00 | KRW 41.500,00 | 10,74K |
| 2026-06-30 | KRW 41.550,00 | -4,04 % | KRW 43.600,00 | KRW 43.600,00 | KRW 41.550,00 | 9,98K |
| 2026-06-29 | KRW 43.300,00 | +8,79 % | KRW 39.250,00 | KRW 43.450,00 | KRW 39.250,00 | 22,57K |
| 2026-06-26 | KRW 39.800,00 | -2,45 % | KRW 40.550,00 | KRW 41.150,00 | KRW 39.100,00 | 28,75K |
| 2026-06-25 | KRW 40.800,00 | -3,55 % | KRW 41.900,00 | KRW 42.950,00 | KRW 40.800,00 | 16,56K |
| 2026-06-24 | KRW 42.300,00 | +2,79 % | KRW 40.250,00 | KRW 42.650,00 | KRW 40.250,00 | 14,19K |
| 2026-06-23 | KRW 41.150,00 | -4,30 % | KRW 42.300,00 | KRW 43.200,00 | KRW 41.050,00 | 20,69K |
| 2026-06-22 | KRW 43.000,00 | -1,15 % | KRW 42.500,00 | KRW 43.200,00 | KRW 42.350,00 | 16,21K |
| 2026-06-19 | KRW 43.500,00 | -1,36 % | KRW 43.900,00 | KRW 44.250,00 | KRW 42.600,00 | 20,27K |
| 2026-06-18 | KRW 44.100,00 | -2,76 % | KRW 45.600,00 | KRW 45.600,00 | KRW 43.800,00 | 15,65K |
| 2026-06-17 | KRW 45.350,00 | +2,83 % | KRW 43.800,00 | KRW 46.400,00 | KRW 43.400,00 | 19,27K |
| 2026-06-16 | KRW 44.100,00 | -0,79 % | KRW 44.650,00 | KRW 44.950,00 | KRW 43.100,00 | 59,17K |
| 2026-06-15 | KRW 44.450,00 | +2,54 % | KRW 44.050,00 | KRW 45.350,00 | KRW 43.800,00 | 48,83K |
| 2026-06-12 | KRW 43.350,00 | +0,12 % | KRW 44.200,00 | KRW 44.700,00 | KRW 42.950,00 | 48,41K |
| 2026-06-11 | KRW 43.300,00 | -1,03 % | KRW 42.550,00 | KRW 43.400,00 | KRW 42.050,00 | 9,85K |
| 2026-06-10 | KRW 43.750,00 | -0,11 % | KRW 43.000,00 | KRW 44.000,00 | KRW 42.500,00 | 1 |
| 2026-06-09 | KRW 43.800,00 | +5,54 % | KRW 41.300,00 | KRW 44.300,00 | KRW 41.300,00 | 18,50K |
| 2026-06-08 | KRW 41.500,00 | -5,90 % | KRW 42.100,00 | KRW 42.300,00 | KRW 41.000,00 | 29,43K |
| 2026-06-05 | KRW 44.100,00 | -1,12 % | KRW 45.700,00 | KRW 45.700,00 | KRW 43.550,00 | 15,94K |
| 2026-06-04 | KRW 44.600,00 | -1,87 % | KRW 44.300,00 | KRW 45.600,00 | KRW 44.200,00 | 18,82K |
| 2026-06-02 | KRW 45.450,00 | -0,55 % | KRW 45.000,00 | KRW 45.850,00 | KRW 44.350,00 | 26,37K |
| 2026-06-01 | KRW 45.700,00 | -2,87 % | KRW 46.650,00 | KRW 46.700,00 | KRW 45.500,00 | 23,09K |
| 2026-05-29 | KRW 47.050,00 | -1,98 % | KRW 48.150,00 | KRW 48.850,00 | KRW 46.300,00 | 29,00K |
| 2026-05-28 | KRW 48.000,00 | -1,74 % | KRW 49.000,00 | KRW 49.450,00 | KRW 47.000,00 | 24,47K |
| 2026-05-27 | KRW 48.850,00 | -2,10 % | KRW 50.300,00 | KRW 50.300,00 | KRW 48.800,00 | 20,35K |
| 2026-05-26 | KRW 49.900,00 | -3,11 % | KRW 52.200,00 | KRW 52.200,00 | KRW 49.750,00 | 24,17K |
| 2026-05-22 | KRW 51.500,00 | +4,89 % | KRW 49.550,00 | KRW 51.700,00 | KRW 49.400,00 | 24,16K |