MICUBE Solution, Inc. 373170
KRX · Südkorea · Technologiedienstleistungen
KRW 1.835,00+12,00 (+0,66 %)
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 1.835,00 | +0,66 % | KRW 1.818,00 | KRW 1.835,00 | KRW 1.764,00 | 21,96K |
| 2026-10-01 | KRW 1.823,00 | +3,70 % | KRW 1.755,00 | KRW 1.838,00 | KRW 1.750,00 | 31,91K |
| 2026-09-30 | KRW 1.758,00 | -0,79 % | KRW 1.784,00 | KRW 1.784,00 | KRW 1.743,00 | 12,10K |
| 2026-09-29 | KRW 1.772,00 | -2,10 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.749,00 | 30,58K |
| 2026-09-28 | KRW 1.810,00 | +0,22 % | KRW 1.799,00 | KRW 1.823,00 | KRW 1.786,00 | 17,61K |
| 2026-09-23 | KRW 1.806,00 | -1,74 % | KRW 1.838,00 | KRW 1.838,00 | KRW 1.782,00 | 25,04K |
| 2026-09-22 | KRW 1.838,00 | -3,26 % | KRW 1.899,00 | KRW 1.915,00 | KRW 1.814,00 | 28,43K |
| 2026-09-21 | KRW 1.900,00 | -0,37 % | KRW 1.907,00 | KRW 1.925,00 | KRW 1.864,00 | 32,09K |
| 2026-09-18 | KRW 1.907,00 | +0,16 % | KRW 1.905,00 | KRW 1.915,00 | KRW 1.852,00 | 57,61K |
| 2026-09-17 | KRW 1.904,00 | -0,57 % | KRW 1.894,00 | KRW 1.914,00 | KRW 1.850,00 | 37,30K |
| 2026-09-16 | KRW 1.915,00 | +0,42 % | KRW 1.905,00 | KRW 1.917,00 | KRW 1.850,00 | 38,85K |
| 2026-09-15 | KRW 1.907,00 | +2,69 % | KRW 1.875,00 | KRW 1.987,00 | KRW 1.857,00 | 41,92K |
| 2026-09-14 | KRW 1.857,00 | -7,01 % | KRW 1.997,00 | KRW 2.015,00 | KRW 1.851,00 | 70,21K |
| 2026-09-11 | KRW 1.997,00 | -2,35 % | KRW 2.025,00 | KRW 2.080,00 | KRW 1.965,00 | 62,51K |
| 2026-09-10 | KRW 2.045,00 | -0,97 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.986,00 | 48,89K |
| 2026-09-09 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.955,00 | 241,73K |
| 2026-09-08 | KRW 2.060,00 | -5,29 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.960,00 | 222,88K |
| 2026-09-07 | KRW 2.175,00 | +4,57 % | KRW 2.080,00 | KRW 2.185,00 | KRW 1.993,00 | 384,85K |
| 2026-09-04 | KRW 2.080,00 | -9,76 % | KRW 2.210,00 | KRW 2.265,00 | KRW 2.005,00 | 924,36K |
| 2026-09-03 | KRW 2.305,00 | +4,30 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.240,00 | 5,22M |
| 2026-09-02 | KRW 2.210,00 | +30,00 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.210,00 | 103,07K |
| 2026-09-01 | KRW 1.700,00 | -0,41 % | KRW 1.707,00 | KRW 1.729,00 | KRW 1.675,00 | 16,04K |
| 2026-08-31 | KRW 1.707,00 | -0,41 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.696,00 | 11,82K |
| 2026-08-28 | KRW 1.714,00 | +0,06 % | KRW 1.722,00 | KRW 1.722,00 | KRW 1.682,00 | 19,65K |
| 2026-08-27 | KRW 1.713,00 | -0,17 % | KRW 1.724,00 | KRW 1.724,00 | KRW 1.680,00 | 7,75K |
| 2026-08-26 | KRW 1.716,00 | -0,06 % | KRW 1.779,00 | KRW 1.780,00 | KRW 1.701,00 | 1,88K |
| 2026-08-25 | KRW 1.717,00 | -0,17 % | KRW 1.720,00 | KRW 1.743,00 | KRW 1.715,00 | 2,47K |
| 2026-08-24 | KRW 1.720,00 | -1,32 % | KRW 1.708,00 | KRW 1.761,00 | KRW 1.706,00 | 3,25K |
| 2026-08-21 | KRW 1.743,00 | -0,74 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.700,00 | 7,03K |
| 2026-08-20 | KRW 1.756,00 | 0,00 % | KRW 1.756,00 | KRW 1.815,00 | KRW 1.675,00 | 3,53K |
| 2026-08-19 | KRW 1.756,00 | +0,11 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.700,00 | 6,78K |
| 2026-08-18 | KRW 1.754,00 | +1,15 % | KRW 1.734,00 | KRW 1.795,00 | KRW 1.689,00 | 7,39K |
| 2026-08-14 | KRW 1.734,00 | +4,14 % | KRW 1.709,00 | KRW 1.772,00 | KRW 1.678,00 | 15,44K |
| 2026-08-13 | KRW 1.665,00 | -3,42 % | KRW 1.728,00 | KRW 1.796,00 | KRW 1.657,00 | 11,60K |
| 2026-08-12 | KRW 1.724,00 | -0,98 % | KRW 1.793,00 | KRW 1.900,00 | KRW 1.711,00 | 35,87K |
| 2026-08-11 | KRW 1.741,00 | -2,19 % | KRW 1.764,00 | KRW 1.822,00 | KRW 1.729,00 | 3,60K |
| 2026-08-10 | KRW 1.780,00 | -0,56 % | KRW 1.746,00 | KRW 1.822,00 | KRW 1.723,00 | 9,14K |
| 2026-08-07 | KRW 1.790,00 | +8,48 % | KRW 1.700,00 | KRW 1.799,00 | KRW 1.607,00 | 13,55K |
| 2026-08-06 | KRW 1.650,00 | +3,90 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.632,00 | 7,29K |
| 2026-08-05 | KRW 1.588,00 | -2,28 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.561,00 | 13,16K |
| 2026-08-04 | KRW 1.625,00 | +2,01 % | KRW 1.593,00 | KRW 1.686,00 | KRW 1.578,00 | 8,29K |
| 2026-08-03 | KRW 1.593,00 | +4,94 % | KRW 1.518,00 | KRW 1.650,00 | KRW 1.509,00 | 26,20K |
| 2026-07-31 | KRW 1.518,00 | +10,00 % | KRW 1.501,00 | KRW 1.631,00 | KRW 1.405,00 | 46,36K |
| 2026-07-30 | KRW 1.380,00 | -11,60 % | KRW 1.561,00 | KRW 1.612,00 | KRW 1.370,00 | 25,61K |
| 2026-07-29 | KRW 1.561,00 | -4,93 % | KRW 1.712,00 | KRW 1.712,00 | KRW 1.507,00 | 20,40K |
| 2026-07-28 | KRW 1.642,00 | +1,23 % | KRW 1.616,00 | KRW 1.798,00 | KRW 1.608,00 | 31,15K |
| 2026-07-27 | KRW 1.622,00 | -3,34 % | KRW 1.664,00 | KRW 1.726,00 | KRW 1.555,00 | 24,81K |
| 2026-07-24 | KRW 1.678,00 | +3,71 % | KRW 1.627,00 | KRW 1.776,00 | KRW 1.580,00 | 6,01K |
| 2026-07-23 | KRW 1.618,00 | +2,08 % | KRW 1.600,00 | KRW 1.618,00 | KRW 1.540,00 | 10,75K |
| 2026-07-22 | KRW 1.585,00 | +0,96 % | KRW 1.554,00 | KRW 1.624,00 | KRW 1.494,00 | 11,56K |
| 2026-07-21 | KRW 1.570,00 | -0,06 % | KRW 1.571,00 | KRW 1.577,00 | KRW 1.526,00 | 5,64K |
| 2026-07-20 | KRW 1.571,00 | -0,57 % | KRW 1.583,00 | KRW 1.632,00 | KRW 1.535,00 | 6,06K |
| 2026-07-16 | KRW 1.580,00 | -1,37 % | KRW 1.602,00 | KRW 1.680,00 | KRW 1.573,00 | 11,57K |
| 2026-07-15 | KRW 1.602,00 | +1,71 % | KRW 1.609,00 | KRW 1.639,00 | KRW 1.536,00 | 17,45K |
| 2026-07-14 | KRW 1.575,00 | -5,58 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.512,00 | 58,15K |
| 2026-07-13 | KRW 1.668,00 | -7,23 % | KRW 1.890,00 | KRW 2.040,00 | KRW 1.615,00 | 132,51K |
| 2026-07-10 | KRW 1.798,00 | -0,44 % | KRW 1.812,00 | KRW 1.855,00 | KRW 1.798,00 | 15,65K |
| 2026-07-09 | KRW 1.806,00 | +0,50 % | KRW 1.782,00 | KRW 1.945,00 | KRW 1.735,00 | 4,37K |
| 2026-07-08 | KRW 1.797,00 | -2,34 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.762,00 | 8,56K |
| 2026-07-07 | KRW 1.840,00 | +3,55 % | KRW 1.790,00 | KRW 1.850,00 | KRW 1.785,00 | 13,99K |
| 2026-07-06 | KRW 1.777,00 | -5,02 % | KRW 1.871,00 | KRW 1.871,00 | KRW 1.777,00 | 20,16K |
| 2026-07-03 | KRW 1.871,00 | -1,73 % | KRW 1.904,00 | KRW 1.950,00 | KRW 1.801,00 | 23,58K |
| 2026-07-02 | KRW 1.904,00 | +3,59 % | KRW 1.838,00 | KRW 1.920,00 | KRW 1.740,00 | 16,63K |
| 2026-07-01 | KRW 1.838,00 | +3,37 % | KRW 1.815,00 | KRW 1.840,00 | KRW 1.761,00 | 4,64K |
| 2026-06-30 | KRW 1.778,00 | +3,55 % | KRW 1.717,00 | KRW 1.784,00 | KRW 1.717,00 | 11,60K |
| 2026-06-29 | KRW 1.717,00 | +5,14 % | KRW 1.633,00 | KRW 1.767,00 | KRW 1.601,00 | 33,19K |
| 2026-06-26 | KRW 1.633,00 | -8,36 % | KRW 1.782,00 | KRW 1.850,00 | KRW 1.576,00 | 45,78K |
| 2026-06-25 | KRW 1.782,00 | -7,86 % | KRW 1.851,00 | KRW 1.950,00 | KRW 1.770,00 | 56,49K |
| 2026-06-24 | KRW 1.934,00 | -0,67 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.850,00 | 68,01K |
| 2026-06-23 | KRW 1.947,00 | -0,05 % | KRW 1.950,00 | KRW 2.045,00 | KRW 1.921,00 | 16,37K |
| 2026-06-22 | KRW 1.948,00 | -3,56 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.941,00 | 25,58K |
| 2026-06-19 | KRW 2.020,00 | -1,94 % | KRW 2.045,00 | KRW 2.060,00 | KRW 1.963,00 | 17,25K |
| 2026-06-18 | KRW 2.060,00 | -3,06 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.050,00 | 15,96K |
| 2026-06-17 | KRW 2.125,00 | -3,41 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.110,00 | 17,08K |
| 2026-06-16 | KRW 2.200,00 | 0,00 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.045,00 | 23,88K |
| 2026-06-15 | KRW 2.200,00 | -1,12 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.155,00 | 19,66K |
| 2026-06-12 | KRW 2.225,00 | 0,00 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.165,00 | 25,83K |
| 2026-06-11 | KRW 2.225,00 | -1,98 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.060,00 | 25,89K |
| 2026-06-10 | KRW 2.270,00 | +4,85 % | KRW 2.165,00 | KRW 2.315,00 | KRW 2.020,00 | 29,00K |
| 2026-06-09 | KRW 2.165,00 | +0,46 % | KRW 2.260,00 | KRW 2.265,00 | KRW 2.020,00 | 21,15K |
| 2026-06-08 | KRW 2.155,00 | -0,69 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.030,00 | 23,53K |
| 2026-06-05 | KRW 2.170,00 | +1,64 % | KRW 2.135,00 | KRW 2.255,00 | KRW 2.055,00 | 47,39K |
| 2026-06-04 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.260,00 | KRW 2.085,00 | 35,37K |
| 2026-06-02 | KRW 2.150,00 | -1,60 % | KRW 2.170,00 | KRW 2.215,00 | KRW 2.085,00 | 34,27K |
| 2026-06-01 | KRW 2.185,00 | -3,10 % | KRW 2.255,00 | KRW 2.325,00 | KRW 2.150,00 | 65,03K |
| 2026-05-29 | KRW 2.255,00 | -3,84 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.190,00 | 57,00K |
| 2026-05-28 | KRW 2.345,00 | -1,88 % | KRW 2.390,00 | KRW 2.475,00 | KRW 2.225,00 | 77,22K |
| 2026-05-27 | KRW 2.390,00 | -1,24 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.295,00 | 62,01K |
| 2026-05-26 | KRW 2.420,00 | -2,81 % | KRW 2.490,00 | KRW 2.575,00 | KRW 2.400,00 | 35,61K |
| 2026-05-22 | KRW 2.490,00 | +0,20 % | KRW 2.485,00 | KRW 2.595,00 | KRW 2.405,00 | 56,26K |