MX On CORPORATION 347890
KRX · Südkorea · Elektronische Technologie
KRW 4.355,00+30,00 (+0,69 %)
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 4.355,00 | +0,69 % | KRW 4.345,00 | KRW 4.390,00 | KRW 4.305,00 | 6,60K |
| 2026-10-01 | KRW 4.325,00 | +0,82 % | KRW 4.285,00 | KRW 4.340,00 | KRW 4.180,00 | 7,49K |
| 2026-09-30 | KRW 4.290,00 | +0,35 % | KRW 4.290,00 | KRW 4.300,00 | KRW 4.210,00 | 4,70K |
| 2026-09-29 | KRW 4.275,00 | -0,47 % | KRW 4.260,00 | KRW 4.350,00 | KRW 4.205,00 |
| 8,55K |
| 2026-09-28 | KRW 4.295,00 | +0,59 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.150,00 | 12,22K |
| 2026-09-23 | KRW 4.270,00 | +0,95 % | KRW 4.260,00 | KRW 4.300,00 | KRW 4.190,00 | 7,86K |
| 2026-09-22 | KRW 4.230,00 | +0,36 % | KRW 4.190,00 | KRW 4.240,00 | KRW 4.155,00 | 20,88K |
| 2026-09-21 | KRW 4.215,00 | -0,47 % | KRW 4.215,00 | KRW 4.300,00 | KRW 4.160,00 | 8,59K |
| 2026-09-18 | KRW 4.235,00 | -0,24 % | KRW 4.205,00 | KRW 4.275,00 | KRW 4.180,00 | 16,96K |
| 2026-09-17 | KRW 4.245,00 | +0,83 % | KRW 4.205,00 | KRW 4.300,00 | KRW 4.175,00 | 8,38K |
| 2026-09-16 | KRW 4.210,00 | -3,22 % | KRW 4.355,00 | KRW 4.440,00 | KRW 4.190,00 | 35,60K |
| 2026-09-15 | KRW 4.350,00 | -2,03 % | KRW 4.335,00 | KRW 4.430,00 | KRW 4.310,00 | 12,26K |
| 2026-09-14 | KRW 4.440,00 | -1,00 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.325,00 | 27,88K |
| 2026-09-11 | KRW 4.485,00 | 0,00 % | KRW 4.410,00 | KRW 4.495,00 | KRW 4.405,00 | 14,99K |
| 2026-09-10 | KRW 4.485,00 | +0,22 % | KRW 4.440,00 | KRW 4.500,00 | KRW 4.420,00 | 12,13K |
| 2026-09-09 | KRW 4.475,00 | -0,22 % | KRW 4.435,00 | KRW 4.500,00 | KRW 4.435,00 | 6,86K |
| 2026-09-08 | KRW 4.485,00 | -1,10 % | KRW 4.450,00 | KRW 4.545,00 | KRW 4.450,00 | 13,86K |
| 2026-09-07 | KRW 4.535,00 | 0,00 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.460,00 | 15,12K |
| 2026-09-04 | KRW 4.535,00 | +0,89 % | KRW 4.490,00 | KRW 4.560,00 | KRW 4.475,00 | 7,49K |
| 2026-09-03 | KRW 4.495,00 | -1,53 % | KRW 4.530,00 | KRW 4.590,00 | KRW 4.420,00 | 18,61K |
| 2026-09-02 | KRW 4.565,00 | -0,54 % | KRW 4.475,00 | KRW 4.590,00 | KRW 4.435,00 | 10,21K |
| 2026-09-01 | KRW 4.590,00 | 0,00 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.415,00 | 14,76K |
| 2026-08-31 | KRW 4.590,00 | +0,66 % | KRW 4.475,00 | KRW 4.590,00 | KRW 4.450,00 | 8,58K |
| 2026-08-28 | KRW 4.560,00 | +0,55 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.425,00 | 9,55K |
| 2026-08-27 | KRW 4.535,00 | -0,98 % | KRW 4.630,00 | KRW 4.655,00 | KRW 4.520,00 | 8,77K |
| 2026-08-26 | KRW 4.580,00 | +0,44 % | KRW 4.555,00 | KRW 4.635,00 | KRW 4.480,00 | 11,56K |
| 2026-08-25 | KRW 4.560,00 | +2,13 % | KRW 4.410,00 | KRW 4.585,00 | KRW 4.370,00 | 14,37K |
| 2026-08-24 | KRW 4.465,00 | -2,30 % | KRW 4.490,00 | KRW 4.600,00 | KRW 4.465,00 | 24,30K |
| 2026-08-21 | KRW 4.570,00 | -1,72 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.475,00 | 26,45K |
| 2026-08-20 | KRW 4.650,00 | +1,75 % | KRW 4.615,00 | KRW 4.695,00 | KRW 4.580,00 | 30,37K |
| 2026-08-19 | KRW 4.570,00 | -2,25 % | KRW 4.570,00 | KRW 4.730,00 | KRW 4.500,00 | 72,88K |
| 2026-08-18 | KRW 4.675,00 | -0,95 % | KRW 4.780,00 | KRW 5.200,00 | KRW 4.500,00 | 662,90K |
| 2026-08-14 | KRW 4.720,00 | -0,32 % | KRW 4.695,00 | KRW 5.080,00 | KRW 4.695,00 | 202,41K |
| 2026-08-13 | KRW 4.735,00 | -1,04 % | KRW 4.820,00 | KRW 4.955,00 | KRW 4.665,00 | 337,58K |
| 2026-08-12 | KRW 4.785,00 | +2,35 % | KRW 4.670,00 | KRW 5.850,00 | KRW 4.560,00 | 2,16M |
| 2026-08-11 | KRW 4.675,00 | +1,19 % | KRW 4.620,00 | KRW 4.740,00 | KRW 4.555,00 | 14,26K |
| 2026-08-10 | KRW 4.620,00 | +5,84 % | KRW 4.305,00 | KRW 4.660,00 | KRW 4.305,00 | 40,48K |
| 2026-08-07 | KRW 4.365,00 | +0,11 % | KRW 4.365,00 | KRW 4.470,00 | KRW 4.270,00 | 6,01K |
| 2026-08-06 | KRW 4.360,00 | -0,46 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.300,00 | 7,58K |
| 2026-08-05 | KRW 4.380,00 | +2,82 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.290,00 | 27,65K |
| 2026-08-04 | KRW 4.260,00 | +3,52 % | KRW 4.030,00 | KRW 4.290,00 | KRW 4.030,00 | 46,30K |
| 2026-08-03 | KRW 4.115,00 | -1,32 % | KRW 4.170,00 | KRW 4.315,00 | KRW 4.115,00 | 12,25K |
| 2026-07-31 | KRW 4.170,00 | +1,71 % | KRW 4.190,00 | KRW 4.300,00 | KRW 4.105,00 | 38,77K |
| 2026-07-30 | KRW 4.100,00 | +0,86 % | KRW 3.810,00 | KRW 4.190,00 | KRW 3.810,00 | 21,26K |
| 2026-07-29 | KRW 4.065,00 | -5,68 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.000,00 | 69,40K |
| 2026-07-28 | KRW 4.310,00 | -0,92 % | KRW 4.175,00 | KRW 4.350,00 | KRW 4.140,00 | 36,76K |
| 2026-07-27 | KRW 4.350,00 | -0,46 % | KRW 4.400,00 | KRW 4.450,00 | KRW 4.280,00 | 9,69K |
| 2026-07-24 | KRW 4.370,00 | +0,92 % | KRW 4.225,00 | KRW 4.370,00 | KRW 4.225,00 | 12,92K |
| 2026-07-23 | KRW 4.330,00 | +0,81 % | KRW 4.315,00 | KRW 4.500,00 | KRW 4.230,00 | 22,95K |
| 2026-07-22 | KRW 4.295,00 | +0,35 % | KRW 4.235,00 | KRW 4.400,00 | KRW 4.185,00 | 49,75K |
| 2026-07-21 | KRW 4.280,00 | +0,23 % | KRW 4.160,00 | KRW 4.280,00 | KRW 3.920,00 | 27,65K |
| 2026-07-20 | KRW 4.270,00 | +2,52 % | KRW 4.050,00 | KRW 4.300,00 | KRW 3.800,00 | 47,53K |
| 2026-07-16 | KRW 4.165,00 | 0,00 % | KRW 4.020,00 | KRW 4.200,00 | KRW 4.015,00 | 7,78K |
| 2026-07-15 | KRW 4.165,00 | +2,84 % | KRW 4.165,00 | KRW 4.205,00 | KRW 4.045,00 | 34,28K |
| 2026-07-14 | KRW 4.050,00 | +2,53 % | KRW 3.920,00 | KRW 4.080,00 | KRW 3.785,00 | 69,85K |
| 2026-07-13 | KRW 3.950,00 | -5,84 % | KRW 4.195,00 | KRW 4.300,00 | KRW 3.950,00 | 21,43K |
| 2026-07-10 | KRW 4.195,00 | +2,32 % | KRW 4.115,00 | KRW 4.270,00 | KRW 4.045,00 | 13,14K |
| 2026-07-09 | KRW 4.100,00 | +0,37 % | KRW 4.115,00 | KRW 4.120,00 | KRW 3.920,00 | 16,73K |
| 2026-07-08 | KRW 4.085,00 | -2,74 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.000,00 | 32,54K |
| 2026-07-07 | KRW 4.200,00 | -2,67 % | KRW 4.205,00 | KRW 4.355,00 | KRW 4.160,00 | 20,07K |
| 2026-07-06 | KRW 4.315,00 | -0,92 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.165,00 | 26,85K |
| 2026-07-03 | KRW 4.355,00 | +1,75 % | KRW 4.505,00 | KRW 4.520,00 | KRW 4.170,00 | 21,70K |
| 2026-07-02 | KRW 4.280,00 | -1,95 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.190,00 | 29,41K |
| 2026-07-01 | KRW 4.365,00 | +0,34 % | KRW 4.315,00 | KRW 4.520,00 | KRW 4.300,00 | 28,65K |
| 2026-06-30 | KRW 4.350,00 | +0,69 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.245,00 | 12,80K |
| 2026-06-29 | KRW 4.320,00 | +6,54 % | KRW 4.015,00 | KRW 4.340,00 | KRW 4.015,00 | 25,97K |
| 2026-06-26 | KRW 4.055,00 | -3,68 % | KRW 4.380,00 | KRW 4.380,00 | KRW 3.890,00 | 38,00K |
| 2026-06-25 | KRW 4.210,00 | -2,55 % | KRW 4.330,00 | KRW 4.420,00 | KRW 4.195,00 | 29,80K |
| 2026-06-24 | KRW 4.320,00 | -4,21 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.250,00 | 66,60K |
| 2026-06-23 | KRW 4.510,00 | -5,85 % | KRW 4.635,00 | KRW 4.840,00 | KRW 4.345,00 | 84,19K |
| 2026-06-22 | KRW 4.790,00 | -2,15 % | KRW 4.810,00 | KRW 4.950,00 | KRW 4.700,00 | 46,82K |
| 2026-06-19 | KRW 4.895,00 | -3,64 % | KRW 5.090,00 | KRW 5.210,00 | KRW 4.800,00 | 88,52K |
| 2026-06-18 | KRW 5.080,00 | -4,69 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.080,00 | 76,40K |
| 2026-06-17 | KRW 5.330,00 | +2,70 % | KRW 5.190,00 | KRW 5.380,00 | KRW 5.070,00 | 126,94K |
| 2026-06-16 | KRW 5.190,00 | -0,19 % | KRW 5.320,00 | KRW 5.440,00 | KRW 5.110,00 | 233,74K |
| 2026-06-15 | KRW 5.200,00 | +3,79 % | KRW 5.160,00 | KRW 6.080,00 | KRW 4.960,00 | 2,81M |
| 2026-06-12 | KRW 5.010,00 | +2,45 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.900,00 | 19,55K |
| 2026-06-11 | KRW 4.890,00 | +2,41 % | KRW 4.800,00 | KRW 4.940,00 | KRW 4.750,00 | 5,24K |
| 2026-06-10 | KRW 4.775,00 | -4,50 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.735,00 | 1 |
| 2026-06-09 | KRW 5.000,00 | +1,63 % | KRW 4.920,00 | KRW 5.070,00 | KRW 4.900,00 | 24,39K |
| 2026-06-08 | KRW 4.920,00 | -4,09 % | KRW 4.975,00 | KRW 5.070,00 | KRW 4.790,00 | 74,97K |
| 2026-06-05 | KRW 5.130,00 | -1,72 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.000,00 | 29,69K |
| 2026-06-04 | KRW 5.220,00 | +0,19 % | KRW 5.210,00 | KRW 5.420,00 | KRW 5.200,00 | 20,74K |
| 2026-06-02 | KRW 5.210,00 | +1,36 % | KRW 5.140,00 | KRW 5.290,00 | KRW 4.760,00 | 50,83K |
| 2026-06-01 | KRW 5.140,00 | -4,99 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.030,00 | 68,16K |
| 2026-05-29 | KRW 5.410,00 | -2,35 % | KRW 5.410,00 | KRW 5.650,00 | KRW 5.370,00 | 61,73K |
| 2026-05-28 | KRW 5.540,00 | -3,82 % | KRW 5.760,00 | KRW 5.820,00 | KRW 5.350,00 | 50,26K |
| 2026-05-27 | KRW 5.760,00 | +3,97 % | KRW 5.710,00 | KRW 6.150,00 | KRW 5.620,00 | 204,22K |
| 2026-05-26 | KRW 5.540,00 | -0,18 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.460,00 | 27,17K |
| 2026-05-22 | KRW 5.550,00 | +2,40 % | KRW 5.420,00 | KRW 5.600,00 | KRW 5.420,00 | 32,37K |