MOBIRIX Corp. 348030
KRX · Südkorea · Technologiedienstleistungen
KRW 2.600,00-40,00 (-1,52 %)
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 2.600,00 | -1,52 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.530,00 | 26,04K |
| 2026-10-01 | KRW 2.640,00 | 0,00 % | KRW 2.610,00 | KRW 2.675,00 | KRW 2.610,00 | 1,56K |
| 2026-09-30 | KRW 2.640,00 | -0,75 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.635,00 | 5,34K |
| 2026-09-29 | KRW 2.660,00 | -2,92 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.630,00 | 9,92K |
| 2026-09-28 | KRW 2.740,00 | -3,52 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.740,00 | 8,96K |
| 2026-09-23 | KRW 2.840,00 | -0,87 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.835,00 | 2,99K |
| 2026-09-22 | KRW 2.865,00 | 0,00 % | KRW 2.870,00 | KRW 2.875,00 | KRW 2.850,00 | 2,91K |
| 2026-09-21 | KRW 2.865,00 | +1,96 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.780,00 | 3,74K |
| 2026-09-18 | KRW 2.810,00 | -1,40 % | KRW 2.850,00 | KRW 2.930,00 | KRW 2.760,00 | 15,57K |
| 2026-09-17 | KRW 2.850,00 | -3,39 % | KRW 2.950,00 | KRW 2.980,00 | KRW 2.805,00 | 20,45K |
| 2026-09-16 | KRW 2.950,00 | +1,72 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.915,00 | 4,91K |
| 2026-09-15 | KRW 2.900,00 | -1,19 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.900,00 | 4,28K |
| 2026-09-14 | KRW 2.935,00 | +1,03 % | KRW 2.905,00 | KRW 2.960,00 | KRW 2.865,00 | 5,63K |
| 2026-09-11 | KRW 2.905,00 | -4,13 % | KRW 3.020,00 | KRW 3.070,00 | KRW 2.905,00 | 17,06K |
| 2026-09-10 | KRW 3.030,00 | +2,02 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.902,00 | 11,80K |
| 2026-09-09 | KRW 2.970,00 | -0,17 % | KRW 2.975,00 | KRW 3.020,00 | KRW 2.890,00 | 24,85K |
| 2026-09-08 | KRW 2.975,00 | +0,51 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.895,00 | 36,52K |
| 2026-09-07 | KRW 2.960,00 | +1,20 % | KRW 2.900,00 | KRW 3.140,00 | KRW 2.795,00 | 29,50K |
| 2026-09-04 | KRW 2.925,00 | -1,18 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.710,00 | 39,33K |
| 2026-09-03 | KRW 2.960,00 | -3,11 % | KRW 3.060,00 | KRW 3.150,00 | KRW 2.910,00 | 33,78K |
| 2026-09-02 | KRW 3.055,00 | -10,93 % | KRW 3.375,00 | KRW 3.425,00 | KRW 3.055,00 | 39,16K |
| 2026-09-01 | KRW 3.430,00 | -2,83 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.225,00 | 55,55K |
| 2026-08-31 | KRW 3.530,00 | +2,92 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.445,00 | 63,08K |
| 2026-08-28 | KRW 3.430,00 | +0,44 % | KRW 3.415,00 | KRW 3.670,00 | KRW 3.415,00 | 55,44K |
| 2026-08-27 | KRW 3.415,00 | -1,30 % | KRW 3.460,00 | KRW 3.495,00 | KRW 3.360,00 | 47,57K |
| 2026-08-26 | KRW 3.460,00 | +4,06 % | KRW 3.295,00 | KRW 3.490,00 | KRW 3.155,00 | 80,79K |
| 2026-08-25 | KRW 3.325,00 | -1,34 % | KRW 3.370,00 | KRW 3.385,00 | KRW 3.130,00 | 110,79K |
| 2026-08-24 | KRW 3.370,00 | +7,50 % | KRW 3.200,00 | KRW 3.420,00 | KRW 3.105,00 | 115,13K |
| 2026-08-21 | KRW 3.135,00 | 0,00 % | KRW 3.135,00 | KRW 3.190,00 | KRW 3.085,00 | 46,62K |
| 2026-08-20 | KRW 3.135,00 | +0,48 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.060,00 | 54,59K |
| 2026-08-19 | KRW 3.120,00 | 0,00 % | KRW 3.130,00 | KRW 3.180,00 | KRW 3.015,00 | 89,31K |
| 2026-08-18 | KRW 3.120,00 | -1,73 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.070,00 | 72,72K |
| 2026-08-14 | KRW 3.175,00 | +0,79 % | KRW 3.175,00 | KRW 3.180,00 | KRW 3.095,00 | 63,06K |
| 2026-08-13 | KRW 3.150,00 | -1,10 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.075,00 | 62,79K |
| 2026-08-12 | KRW 3.185,00 | 0,00 % | KRW 3.160,00 | KRW 3.190,00 | KRW 3.120,00 | 56,47K |
| 2026-08-11 | KRW 3.185,00 | +2,08 % | KRW 3.080,00 | KRW 3.195,00 | KRW 3.065,00 | 93,54K |
| 2026-08-10 | KRW 3.120,00 | -1,73 % | KRW 3.155,00 | KRW 3.175,00 | KRW 3.065,00 | 122,25K |
| 2026-08-07 | KRW 3.175,00 | +0,79 % | KRW 3.165,00 | KRW 3.180,00 | KRW 3.110,00 | 42,82K |
| 2026-08-06 | KRW 3.150,00 | +1,12 % | KRW 3.145,00 | KRW 3.170,00 | KRW 3.070,00 | 64,17K |
| 2026-08-05 | KRW 3.115,00 | +0,65 % | KRW 3.095,00 | KRW 3.145,00 | KRW 3.035,00 | 82,98K |
| 2026-08-04 | KRW 3.095,00 | +0,49 % | KRW 3.085,00 | KRW 3.155,00 | KRW 3.005,00 | 165,46K |
| 2026-08-03 | KRW 3.080,00 | -1,28 % | KRW 3.130,00 | KRW 3.155,00 | KRW 3.080,00 | 93,11K |
| 2026-07-31 | KRW 3.120,00 | +2,30 % | KRW 3.050,00 | KRW 3.140,00 | KRW 3.030,00 | 76,43K |
| 2026-07-30 | KRW 3.050,00 | +3,57 % | KRW 2.850,00 | KRW 3.105,00 | KRW 2.850,00 | 63,72K |
| 2026-07-29 | KRW 2.945,00 | -2,64 % | KRW 3.025,00 | KRW 3.100,00 | KRW 2.850,00 | 85,99K |
| 2026-07-28 | KRW 3.025,00 | -3,04 % | KRW 3.115,00 | KRW 3.135,00 | KRW 2.950,00 | 74,75K |
| 2026-07-27 | KRW 3.120,00 | -0,48 % | KRW 3.135,00 | KRW 3.180,00 | KRW 2.950,00 | 143,11K |
| 2026-07-24 | KRW 3.135,00 | +2,79 % | KRW 3.050,00 | KRW 3.145,00 | KRW 3.005,00 | 115,38K |
| 2026-07-23 | KRW 3.050,00 | +0,33 % | KRW 3.040,00 | KRW 3.130,00 | KRW 2.930,00 | 167,26K |
| 2026-07-22 | KRW 3.040,00 | +4,83 % | KRW 2.900,00 | KRW 3.055,00 | KRW 2.880,00 | 99,12K |
| 2026-07-21 | KRW 2.900,00 | +1,05 % | KRW 2.850,00 | KRW 2.920,00 | KRW 2.815,00 | 52,29K |
| 2026-07-20 | KRW 2.870,00 | -2,88 % | KRW 2.930,00 | KRW 2.985,00 | KRW 2.720,00 | 78,53K |
| 2026-07-16 | KRW 2.955,00 | +2,96 % | KRW 2.870,00 | KRW 3.045,00 | KRW 2.780,00 | 71,29K |
| 2026-07-15 | KRW 2.870,00 | +5,13 % | KRW 2.800,00 | KRW 2.900,00 | KRW 2.760,00 | 62,82K |
| 2026-07-14 | KRW 2.730,00 | -4,21 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.670,00 | 61,50K |
| 2026-07-13 | KRW 2.850,00 | +1,24 % | KRW 2.845,00 | KRW 2.950,00 | KRW 2.750,00 | 55,16K |
| 2026-07-10 | KRW 2.815,00 | +2,93 % | KRW 2.735,00 | KRW 2.850,00 | KRW 2.735,00 | 62,10K |
| 2026-07-09 | KRW 2.735,00 | +1,67 % | KRW 2.660,00 | KRW 2.790,00 | KRW 2.600,00 | 72,14K |
| 2026-07-08 | KRW 2.690,00 | -0,74 % | KRW 2.690,00 | KRW 2.735,00 | KRW 2.610,00 | 36,18K |
| 2026-07-07 | KRW 2.710,00 | +2,26 % | KRW 2.650,00 | KRW 2.755,00 | KRW 2.550,00 | 99,96K |
| 2026-07-06 | KRW 2.650,00 | +0,95 % | KRW 2.625,00 | KRW 2.800,00 | KRW 2.565,00 | 73,95K |
| 2026-07-03 | KRW 2.625,00 | -1,32 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.555,00 | 33,84K |
| 2026-07-02 | KRW 2.660,00 | +0,57 % | KRW 2.625,00 | KRW 2.740,00 | KRW 2.565,00 | 48,53K |
| 2026-07-01 | KRW 2.645,00 | +3,52 % | KRW 2.555,00 | KRW 2.720,00 | KRW 2.555,00 | 58,64K |
| 2026-06-30 | KRW 2.555,00 | -4,84 % | KRW 2.570,00 | KRW 2.670,00 | KRW 2.510,00 | 28,57K |
| 2026-06-29 | KRW 2.685,00 | +3,47 % | KRW 2.500,00 | KRW 2.700,00 | KRW 2.450,00 | 77,93K |
| 2026-06-26 | KRW 2.595,00 | +8,13 % | KRW 2.400,00 | KRW 2.700,00 | KRW 2.300,00 | 110,44K |
| 2026-06-25 | KRW 2.400,00 | +1,91 % | KRW 2.405,00 | KRW 2.540,00 | KRW 2.330,00 | 45,25K |
| 2026-06-24 | KRW 2.355,00 | +6,32 % | KRW 2.215,00 | KRW 2.455,00 | KRW 2.150,00 | 58,82K |
| 2026-06-23 | KRW 2.215,00 | -0,23 % | KRW 2.230,00 | KRW 2.580,00 | KRW 2.210,00 | 165,50K |
| 2026-06-22 | KRW 2.220,00 | -4,52 % | KRW 2.325,00 | KRW 2.375,00 | KRW 2.220,00 | 28,88K |
| 2026-06-19 | KRW 2.325,00 | -10,06 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.315,00 | 77,37K |
| 2026-06-18 | KRW 2.585,00 | -3,00 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.505,00 | 192,97K |
| 2026-06-17 | KRW 2.665,00 | -3,09 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.640,00 | 34,02K |
| 2026-06-16 | KRW 2.750,00 | +1,66 % | KRW 2.740,00 | KRW 2.760,00 | KRW 2.625,00 | 62,45K |
| 2026-06-15 | KRW 2.705,00 | +1,50 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.600,00 | 79,01K |
| 2026-06-12 | KRW 2.665,00 | +5,54 % | KRW 2.530,00 | KRW 2.765,00 | KRW 2.480,00 | 182,71K |
| 2026-06-11 | KRW 2.525,00 | +2,02 % | KRW 2.460,00 | KRW 2.575,00 | KRW 2.380,00 | 82,38K |
| 2026-06-10 | KRW 2.475,00 | -4,81 % | KRW 2.580,00 | KRW 2.760,00 | KRW 2.425,00 | 603 |
| 2026-06-09 | KRW 2.600,00 | -2,99 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.505,00 | 179,70K |
| 2026-06-08 | KRW 2.680,00 | +3,28 % | KRW 2.530,00 | KRW 2.805,00 | KRW 2.330,00 | 422,73K |
| 2026-06-05 | KRW 2.595,00 | +15,08 % | KRW 2.260,00 | KRW 2.715,00 | KRW 2.260,00 | 814,52K |
| 2026-06-04 | KRW 2.255,00 | -1,74 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.230,00 | 35,60K |
| 2026-06-02 | KRW 2.295,00 | +2,00 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.100,00 | 69,62K |
| 2026-06-01 | KRW 2.250,00 | -6,83 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.250,00 | 61,60K |
| 2026-05-29 | KRW 2.415,00 | +7,81 % | KRW 2.240,00 | KRW 2.445,00 | KRW 2.185,00 | 85,93K |
| 2026-05-28 | KRW 2.240,00 | +1,82 % | KRW 2.200,00 | KRW 2.290,00 | KRW 2.150,00 | 46,73K |
| 2026-05-27 | KRW 2.200,00 | 0,00 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.115,00 | 47,10K |
| 2026-05-26 | KRW 2.200,00 | -0,23 % | KRW 2.205,00 | KRW 2.255,00 | KRW 2.110,00 | 32,52K |
| 2026-05-22 | KRW 2.205,00 | -2,65 % | KRW 2.265,00 | KRW 2.295,00 | KRW 2.200,00 | 23,88K |