XEXYMIX Corporation 337930
KRX · Südkorea · Einzelhandel
KRW 2.380,00+15,00 (+0,63 %)
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 2.380,00 | +0,63 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.340,00 | 26,49K |
| 2026-10-01 | KRW 2.365,00 | +1,72 % | KRW 2.380,00 | KRW 2.390,00 | KRW 2.330,00 | 24,96K |
| 2026-09-30 | KRW 2.325,00 | -2,11 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.320,00 | 91,00K |
| 2026-09-29 | KRW 2.375,00 | -1,04 % | KRW 2.375,00 | KRW 2.440,00 |
| KRW 2.340,00 |
| 42,67K |
| 2026-09-28 | KRW 2.400,00 | +2,13 % | KRW 2.330,00 | KRW 2.455,00 | KRW 2.330,00 | 72,91K |
| 2026-09-23 | KRW 2.350,00 | +0,86 % | KRW 2.375,00 | KRW 2.415,00 | KRW 2.335,00 | 51,38K |
| 2026-09-22 | KRW 2.330,00 | -2,71 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.320,00 | 96,54K |
| 2026-09-21 | KRW 2.395,00 | -0,62 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.370,00 | 80,41K |
| 2026-09-18 | KRW 2.410,00 | -1,63 % | KRW 2.455,00 | KRW 2.510,00 | KRW 2.410,00 | 42,89K |
| 2026-09-17 | KRW 2.450,00 | -0,20 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.430,00 | 41,85K |
| 2026-09-16 | KRW 2.455,00 | +0,41 % | KRW 2.450,00 | KRW 2.495,00 | KRW 2.445,00 | 28,15K |
| 2026-09-15 | KRW 2.445,00 | +0,20 % | KRW 2.420,00 | KRW 2.510,00 | KRW 2.420,00 | 34,94K |
| 2026-09-14 | KRW 2.440,00 | -2,40 % | KRW 2.470,00 | KRW 2.510,00 | KRW 2.430,00 | 71,62K |
| 2026-09-11 | KRW 2.500,00 | -0,99 % | KRW 2.465,00 | KRW 2.535,00 | KRW 2.465,00 | 33,23K |
| 2026-09-10 | KRW 2.525,00 | -0,79 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.470,00 | 97,80K |
| 2026-09-09 | KRW 2.545,00 | -0,97 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.530,00 | 60,24K |
| 2026-09-08 | KRW 2.570,00 | -1,53 % | KRW 2.605,00 | KRW 2.620,00 | KRW 2.565,00 | 205,88K |
| 2026-09-07 | KRW 2.610,00 | -1,32 % | KRW 2.650,00 | KRW 2.660,00 | KRW 2.600,00 | 68,13K |
| 2026-09-04 | KRW 2.645,00 | +1,54 % | KRW 2.605,00 | KRW 2.665,00 | KRW 2.600,00 | 62,37K |
| 2026-09-03 | KRW 2.605,00 | -0,19 % | KRW 2.615,00 | KRW 2.685,00 | KRW 2.595,00 | 123,37K |
| 2026-09-02 | KRW 2.610,00 | -4,22 % | KRW 2.670,00 | KRW 2.725,00 | KRW 2.605,00 | 178,87K |
| 2026-09-01 | KRW 2.725,00 | -2,50 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.700,00 | 128,06K |
| 2026-08-31 | KRW 2.795,00 | -3,45 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.770,00 | 66,90K |
| 2026-08-28 | KRW 2.895,00 | +1,22 % | KRW 2.860,00 | KRW 2.915,00 | KRW 2.860,00 | 21,55K |
| 2026-08-27 | KRW 2.860,00 | -0,35 % | KRW 2.855,00 | KRW 3.000,00 | KRW 2.780,00 | 118,49K |
| 2026-08-26 | KRW 2.870,00 | +0,17 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.830,00 | 35,12K |
| 2026-08-25 | KRW 2.865,00 | -0,17 % | KRW 2.890,00 | KRW 2.945,00 | KRW 2.790,00 | 78,33K |
| 2026-08-24 | KRW 2.870,00 | 0,00 % | KRW 2.870,00 | KRW 2.920,00 | KRW 2.805,00 | 29,16K |
| 2026-08-21 | KRW 2.870,00 | -2,88 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.865,00 | 36,00K |
| 2026-08-20 | KRW 2.955,00 | +2,43 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.885,00 | 45,54K |
| 2026-08-19 | KRW 2.885,00 | -5,72 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.805,00 | 117,87K |
| 2026-08-18 | KRW 3.060,00 | +1,32 % | KRW 3.025,00 | KRW 3.150,00 | KRW 3.000,00 | 166,69K |
| 2026-08-14 | KRW 3.020,00 | +0,67 % | KRW 2.990,00 | KRW 3.055,00 | KRW 2.990,00 | 36,30K |
| 2026-08-13 | KRW 3.000,00 | -2,28 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.995,00 | 51,51K |
| 2026-08-12 | KRW 3.070,00 | -0,49 % | KRW 3.085,00 | KRW 3.095,00 | KRW 3.040,00 | 18,40K |
| 2026-08-11 | KRW 3.085,00 | +1,15 % | KRW 3.040,00 | KRW 3.125,00 | KRW 3.025,00 | 40,51K |
| 2026-08-10 | KRW 3.050,00 | +2,52 % | KRW 2.940,00 | KRW 3.055,00 | KRW 2.940,00 | 59,64K |
| 2026-08-07 | KRW 2.975,00 | +1,71 % | KRW 2.925,00 | KRW 2.975,00 | KRW 2.890,00 | 33,98K |
| 2026-08-06 | KRW 2.925,00 | +1,04 % | KRW 2.855,00 | KRW 2.945,00 | KRW 2.820,00 | 41,10K |
| 2026-08-05 | KRW 2.895,00 | +0,70 % | KRW 2.855,00 | KRW 2.950,00 | KRW 2.855,00 | 43,73K |
| 2026-08-04 | KRW 2.875,00 | +2,13 % | KRW 2.815,00 | KRW 2.920,00 | KRW 2.810,00 | 60,95K |
| 2026-08-03 | KRW 2.815,00 | +2,36 % | KRW 2.745,00 | KRW 2.895,00 | KRW 2.745,00 | 37,17K |
| 2026-07-31 | KRW 2.750,00 | +0,73 % | KRW 2.745,00 | KRW 2.820,00 | KRW 2.745,00 | 86,01K |
| 2026-07-30 | KRW 2.730,00 | +2,63 % | KRW 2.550,00 | KRW 2.825,00 | KRW 2.550,00 | 97,45K |
| 2026-07-29 | KRW 2.660,00 | -6,67 % | KRW 2.870,00 | KRW 2.885,00 | KRW 2.650,00 | 212,20K |
| 2026-07-28 | KRW 2.850,00 | -3,88 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.840,00 | 84,58K |
| 2026-07-27 | KRW 2.965,00 | -1,17 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.950,00 | 60,82K |
| 2026-07-24 | KRW 3.000,00 | -0,66 % | KRW 3.005,00 | KRW 3.040,00 | KRW 2.950,00 | 47,93K |
| 2026-07-23 | KRW 3.020,00 | +1,85 % | KRW 2.945,00 | KRW 3.040,00 | KRW 2.940,00 | 68,44K |
| 2026-07-22 | KRW 2.965,00 | -2,95 % | KRW 3.050,00 | KRW 3.080,00 | KRW 2.955,00 | 79,83K |
| 2026-07-21 | KRW 3.055,00 | +5,34 % | KRW 2.940,00 | KRW 3.070,00 | KRW 2.900,00 | 88,73K |
| 2026-07-20 | KRW 2.900,00 | -3,65 % | KRW 2.955,00 | KRW 3.025,00 | KRW 2.895,00 | 49,43K |
| 2026-07-16 | KRW 3.010,00 | -1,31 % | KRW 3.055,00 | KRW 3.060,00 | KRW 2.970,00 | 50,92K |
| 2026-07-15 | KRW 3.050,00 | +3,21 % | KRW 2.955,00 | KRW 3.055,00 | KRW 2.955,00 | 68,12K |
| 2026-07-14 | KRW 2.955,00 | -1,01 % | KRW 2.950,00 | KRW 3.030,00 | KRW 2.910,00 | 147,49K |
| 2026-07-13 | KRW 2.985,00 | -3,86 % | KRW 3.110,00 | KRW 3.145,00 | KRW 2.950,00 | 60,56K |
| 2026-07-10 | KRW 3.105,00 | +5,61 % | KRW 2.945,00 | KRW 3.140,00 | KRW 2.945,00 | 85,47K |
| 2026-07-09 | KRW 2.940,00 | -2,49 % | KRW 2.950,00 | KRW 3.040,00 | KRW 2.900,00 | 96,75K |
| 2026-07-08 | KRW 3.015,00 | -3,37 % | KRW 3.120,00 | KRW 3.155,00 | KRW 2.990,00 | 96,43K |
| 2026-07-07 | KRW 3.120,00 | -2,35 % | KRW 3.110,00 | KRW 3.230,00 | KRW 3.060,00 | 69,64K |
| 2026-07-06 | KRW 3.195,00 | -1,54 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.150,00 | 29,49K |
| 2026-07-03 | KRW 3.245,00 | -1,52 % | KRW 3.165,00 | KRW 3.300,00 | KRW 3.100,00 | 67,58K |
| 2026-07-02 | KRW 3.295,00 | +1,85 % | KRW 3.235,00 | KRW 3.315,00 | KRW 3.150,00 | 81,03K |
| 2026-07-01 | KRW 3.235,00 | +3,03 % | KRW 3.165,00 | KRW 3.365,00 | KRW 3.110,00 | 90,26K |
| 2026-06-30 | KRW 3.140,00 | -4,12 % | KRW 3.275,00 | KRW 3.310,00 | KRW 3.140,00 | 70,99K |
| 2026-06-29 | KRW 3.275,00 | +12,74 % | KRW 2.895,00 | KRW 3.385,00 | KRW 2.895,00 | 121,19K |
| 2026-06-26 | KRW 2.905,00 | -4,75 % | KRW 3.050,00 | KRW 3.070,00 | KRW 2.895,00 | 125,30K |
| 2026-06-25 | KRW 3.050,00 | -0,16 % | KRW 3.055,00 | KRW 3.125,00 | KRW 3.010,00 | 78,47K |
| 2026-06-24 | KRW 3.055,00 | +1,33 % | KRW 2.955,00 | KRW 3.120,00 | KRW 2.955,00 | 122,79K |
| 2026-06-23 | KRW 3.015,00 | -2,11 % | KRW 3.080,00 | KRW 3.255,00 | KRW 3.015,00 | 119,20K |
| 2026-06-22 | KRW 3.080,00 | -2,84 % | KRW 3.130,00 | KRW 3.210,00 | KRW 3.065,00 | 72,46K |
| 2026-06-19 | KRW 3.170,00 | +0,16 % | KRW 3.180,00 | KRW 3.250,00 | KRW 3.100,00 | 156,62K |
| 2026-06-18 | KRW 3.165,00 | -6,50 % | KRW 3.390,00 | KRW 3.395,00 | KRW 3.165,00 | 72,36K |
| 2026-06-17 | KRW 3.385,00 | -1,88 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.380,00 | 71,83K |
| 2026-06-16 | KRW 3.450,00 | +1,47 % | KRW 3.415,00 | KRW 3.510,00 | KRW 3.375,00 | 76,58K |
| 2026-06-15 | KRW 3.400,00 | -2,16 % | KRW 3.565,00 | KRW 3.580,00 | KRW 3.400,00 | 97,86K |
| 2026-06-12 | KRW 3.475,00 | +1,46 % | KRW 3.445,00 | KRW 3.515,00 | KRW 3.415,00 | 142,51K |
| 2026-06-11 | KRW 3.425,00 | +5,06 % | KRW 3.270,00 | KRW 3.455,00 | KRW 3.205,00 | 146,92K |
| 2026-06-10 | KRW 3.260,00 | +2,68 % | KRW 3.175,00 | KRW 3.295,00 | KRW 3.155,00 | 1,24K |
| 2026-06-09 | KRW 3.175,00 | +8,36 % | KRW 2.940,00 | KRW 3.225,00 | KRW 2.940,00 | 139,66K |
| 2026-06-08 | KRW 2.930,00 | -3,62 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.845,00 | 237,05K |
| 2026-06-05 | KRW 3.040,00 | -1,14 % | KRW 3.075,00 | KRW 3.195,00 | KRW 3.007,00 | 157,43K |
| 2026-06-04 | KRW 3.075,00 | +4,95 % | KRW 2.915,00 | KRW 3.395,00 | KRW 2.820,00 | 796,85K |
| 2026-06-02 | KRW 2.930,00 | -1,51 % | KRW 2.945,00 | KRW 3.035,00 | KRW 2.810,00 | 207,50K |
| 2026-06-01 | KRW 2.975,00 | -1,00 % | KRW 3.010,00 | KRW 3.040,00 | KRW 2.900,00 | 214,23K |
| 2026-05-29 | KRW 3.005,00 | -3,69 % | KRW 3.120,00 | KRW 3.200,00 | KRW 2.925,00 | 308,05K |
| 2026-05-28 | KRW 3.120,00 | -1,58 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.000,00 | 230,35K |
| 2026-05-27 | KRW 3.170,00 | -2,01 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.040,00 | 400,04K |
| 2026-05-26 | KRW 3.235,00 | -6,77 % | KRW 3.510,00 | KRW 3.565,00 | KRW 3.235,00 | 382,72K |
| 2026-05-22 | KRW 3.470,00 | +3,58 % | KRW 3.350,00 | KRW 3.500,00 | KRW 3.350,00 | 250,62K |