MAUM. AI, INC. 377480
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 10.180,00+30,00 (+0,30 %)
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 10.180,00 | +0,30 % | KRW 10.160,00 | KRW 10.240,00 | KRW 10.010,00 | 20,61K |
| 2026-10-01 | KRW 10.150,00 | +1,81 % | KRW 10.000,00 | KRW 10.150,00 | KRW 9.900,00 | 29,87K |
| 2026-09-30 | KRW 9.970,00 | -1,38 % | KRW 10.130,00 | KRW 10.220,00 | KRW 9.940,00 | 30,89K |
| 2026-09-29 | KRW 10.110,00 | -1,84 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.990,00 | 31,04K |
| 2026-09-28 | KRW 10.300,00 | -0,48 % | KRW 10.350,00 | KRW 10.470,00 | KRW 10.090,00 | 43,79K |
| 2026-09-23 | KRW 10.350,00 | +0,29 % | KRW 10.340,00 | KRW 10.890,00 | KRW 9.960,00 | 153,77K |
| 2026-09-22 | KRW 10.320,00 | +4,24 % | KRW 10.290,00 | KRW 10.880,00 | KRW 10.130,00 | 141,25K |
| 2026-09-21 | KRW 9.900,00 | -0,60 % | KRW 9.900,00 | KRW 10.080,00 | KRW 9.850,00 | 19,49K |
| 2026-09-18 | KRW 9.960,00 | +1,22 % | KRW 10.020,00 | KRW 10.160,00 | KRW 9.900,00 | 23,09K |
| 2026-09-17 | KRW 9.840,00 | -1,01 % | KRW 9.940,00 | KRW 10.080,00 | KRW 9.780,00 | 27,78K |
| 2026-09-16 | KRW 9.940,00 | +0,40 % | KRW 9.990,00 | KRW 10.030,00 | KRW 9.600,00 | 19,26K |
| 2026-09-15 | KRW 9.900,00 | -1,00 % | KRW 10.050,00 | KRW 10.120,00 | KRW 9.810,00 | 31,87K |
| 2026-09-14 | KRW 10.000,00 | -1,57 % | KRW 10.160,00 | KRW 10.440,00 | KRW 9.880,00 | 32,24K |
| 2026-09-11 | KRW 10.160,00 | -0,59 % | KRW 9.950,00 | KRW 10.940,00 | KRW 9.920,00 | 149,18K |
| 2026-09-10 | KRW 10.220,00 | +2,40 % | KRW 10.090,00 | KRW 10.250,00 | KRW 10.010,00 | 37,64K |
| 2026-09-09 | KRW 9.980,00 | +0,91 % | KRW 9.900,00 | KRW 10.030,00 | KRW 9.350,00 | 38,14K |
| 2026-09-08 | KRW 9.890,00 | +0,20 % | KRW 9.950,00 | KRW 10.140,00 | KRW 9.870,00 | 35,16K |
| 2026-09-07 | KRW 9.870,00 | +0,20 % | KRW 9.850,00 | KRW 9.970,00 | KRW 9.750,00 | 25,54K |
| 2026-09-04 | KRW 9.850,00 | +3,03 % | KRW 9.560,00 | KRW 9.890,00 | KRW 9.560,00 | 23,49K |
| 2026-09-03 | KRW 9.560,00 | -1,65 % | KRW 9.630,00 | KRW 9.990,00 | KRW 9.440,00 | 30,54K |
| 2026-09-02 | KRW 9.720,00 | -4,33 % | KRW 9.840,00 | KRW 10.100,00 | KRW 9.720,00 | 37,00K |
| 2026-09-01 | KRW 10.160,00 | -0,39 % | KRW 10.200,00 | KRW 10.290,00 | KRW 10.000,00 | 23,19K |
| 2026-08-31 | KRW 10.200,00 | -1,83 % | KRW 10.390,00 | KRW 10.390,00 | KRW 9.920,00 | 20,62K |
| 2026-08-28 | KRW 10.390,00 | +2,57 % | KRW 10.480,00 | KRW 11.100,00 | KRW 10.250,00 | 139,02K |
| 2026-08-27 | KRW 10.130,00 | +0,30 % | KRW 10.380,00 | KRW 10.400,00 | KRW 10.060,00 | 19,98K |
| 2026-08-26 | KRW 10.100,00 | -1,46 % | KRW 10.250,00 | KRW 10.350,00 | KRW 10.050,00 | 25,79K |
| 2026-08-25 | KRW 10.250,00 | -2,19 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.870,00 | 39,01K |
| 2026-08-24 | KRW 10.480,00 | +3,25 % | KRW 10.310,00 | KRW 10.480,00 | KRW 10.090,00 | 50,59K |
| 2026-08-21 | KRW 10.150,00 | -3,15 % | KRW 10.490,00 | KRW 11.260,00 | KRW 10.050,00 | 80,68K |
| 2026-08-20 | KRW 10.480,00 | +3,35 % | KRW 10.380,00 | KRW 10.670,00 | KRW 10.050,00 | 22,90K |
| 2026-08-19 | KRW 10.140,00 | -3,24 % | KRW 10.480,00 | KRW 10.750,00 | KRW 10.110,00 | 27,05K |
| 2026-08-18 | KRW 10.480,00 | -5,42 % | KRW 11.080,00 | KRW 11.090,00 | KRW 10.460,00 | 55,05K |
| 2026-08-14 | KRW 11.080,00 | +0,91 % | KRW 10.980,00 | KRW 11.330,00 | KRW 10.840,00 | 57,22K |
| 2026-08-13 | KRW 10.980,00 | -2,05 % | KRW 11.240,00 | KRW 11.430,00 | KRW 10.900,00 | 56,34K |
| 2026-08-12 | KRW 11.210,00 | -2,69 % | KRW 11.520,00 | KRW 11.520,00 | KRW 11.100,00 | 47,01K |
| 2026-08-11 | KRW 11.520,00 | -0,69 % | KRW 11.650,00 | KRW 11.790,00 | KRW 11.210,00 | 106,25K |
| 2026-08-10 | KRW 11.600,00 | +4,13 % | KRW 11.450,00 | KRW 11.620,00 | KRW 11.170,00 | 86,39K |
| 2026-08-07 | KRW 11.140,00 | -0,98 % | KRW 11.250,00 | KRW 11.650,00 | KRW 10.850,00 | 191,76K |
| 2026-08-06 | KRW 11.250,00 | -2,26 % | KRW 11.510,00 | KRW 11.940,00 | KRW 11.030,00 | 310,79K |
| 2026-08-05 | KRW 11.510,00 | -0,60 % | KRW 11.810,00 | KRW 12.610,00 | KRW 11.200,00 | 438,13K |
| 2026-08-04 | KRW 11.580,00 | +7,02 % | KRW 12.680,00 | KRW 12.970,00 | KRW 11.260,00 | 476,91K |
| 2026-08-03 | KRW 10.820,00 | +7,98 % | KRW 10.700,00 | KRW 11.180,00 | KRW 10.030,00 | 405,12K |
| 2026-07-31 | KRW 10.020,00 | +7,40 % | KRW 9.360,00 | KRW 11.020,00 | KRW 9.360,00 | 335,74K |
| 2026-07-30 | KRW 9.330,00 | -6,79 % | KRW 10.160,00 | KRW 10.160,00 | KRW 9.150,00 | 179,06K |
| 2026-07-29 | KRW 10.010,00 | -11,81 % | KRW 11.350,00 | KRW 12.000,00 | KRW 9.270,00 | 710,20K |
| 2026-07-28 | KRW 11.350,00 | +19,60 % | KRW 10.020,00 | KRW 12.320,00 | KRW 9.650,00 | 2,03M |
| 2026-07-27 | KRW 9.490,00 | +9,08 % | KRW 9.970,00 | KRW 10.680,00 | KRW 9.200,00 | 387,67K |
| 2026-07-24 | KRW 8.700,00 | -7,35 % | KRW 9.500,00 | KRW 9.500,00 | KRW 8.600,00 | 77,66K |
| 2026-07-23 | KRW 9.390,00 | +11,92 % | KRW 8.780,00 | KRW 10.900,00 | KRW 8.400,00 | 810,57K |
| 2026-07-22 | KRW 8.390,00 | +2,82 % | KRW 8.500,00 | KRW 8.820,00 | KRW 8.380,00 | 39,36K |
| 2026-07-21 | KRW 8.160,00 | +3,42 % | KRW 7.890,00 | KRW 8.250,00 | KRW 7.730,00 | 14,44K |
| 2026-07-20 | KRW 7.890,00 | -4,94 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.830,00 | 28,08K |
| 2026-07-16 | KRW 8.300,00 | -6,53 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.260,00 | 19,72K |
| 2026-07-15 | KRW 8.880,00 | +6,47 % | KRW 8.360,00 | KRW 8.940,00 | KRW 8.360,00 | 22,86K |
| 2026-07-14 | KRW 8.340,00 | -0,48 % | KRW 8.380,00 | KRW 8.480,00 | KRW 8.000,00 | 38,15K |
| 2026-07-13 | KRW 8.380,00 | -8,01 % | KRW 9.110,00 | KRW 9.350,00 | KRW 8.350,00 | 36,68K |
| 2026-07-10 | KRW 9.110,00 | +7,30 % | KRW 8.510,00 | KRW 9.220,00 | KRW 8.510,00 | 32,05K |
| 2026-07-09 | KRW 8.490,00 | 0,00 % | KRW 8.490,00 | KRW 8.760,00 | KRW 8.270,00 | 40,25K |
| 2026-07-08 | KRW 8.490,00 | -7,21 % | KRW 9.080,00 | KRW 9.250,00 | KRW 8.400,00 | 63,56K |
| 2026-07-07 | KRW 9.150,00 | -1,19 % | KRW 9.200,00 | KRW 9.450,00 | KRW 8.860,00 | 40,21K |
| 2026-07-06 | KRW 9.260,00 | -1,70 % | KRW 9.420,00 | KRW 9.580,00 | KRW 8.960,00 | 27,23K |
| 2026-07-03 | KRW 9.420,00 | +2,50 % | KRW 9.220,00 | KRW 9.900,00 | KRW 8.850,00 | 43,42K |
| 2026-07-02 | KRW 9.190,00 | -8,28 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.010,00 | 58,48K |
| 2026-07-01 | KRW 10.020,00 | +0,20 % | KRW 10.010,00 | KRW 10.250,00 | KRW 9.720,00 | 32,30K |
| 2026-06-30 | KRW 10.000,00 | -2,44 % | KRW 10.400,00 | KRW 10.490,00 | KRW 9.880,00 | 43,28K |
| 2026-06-29 | KRW 10.250,00 | +13,01 % | KRW 9.080,00 | KRW 10.290,00 | KRW 9.080,00 | 72,34K |
| 2026-06-26 | KRW 9.070,00 | -7,54 % | KRW 10.000,00 | KRW 10.020,00 | KRW 9.000,00 | 80,97K |
| 2026-06-25 | KRW 9.810,00 | -4,48 % | KRW 10.300,00 | KRW 10.600,00 | KRW 9.800,00 | 73,13K |
| 2026-06-24 | KRW 10.270,00 | 0,00 % | KRW 10.250,00 | KRW 10.580,00 | KRW 10.050,00 | 64,54K |
| 2026-06-23 | KRW 10.270,00 | -9,36 % | KRW 11.600,00 | KRW 11.600,00 | KRW 10.230,00 | 112,70K |
| 2026-06-22 | KRW 11.330,00 | -6,75 % | KRW 12.150,00 | KRW 12.330,00 | KRW 11.290,00 | 88,03K |
| 2026-06-19 | KRW 12.150,00 | -3,49 % | KRW 12.590,00 | KRW 12.590,00 | KRW 12.030,00 | 135,96K |
| 2026-06-18 | KRW 12.590,00 | -3,15 % | KRW 12.760,00 | KRW 12.950,00 | KRW 12.520,00 | 85,34K |
| 2026-06-17 | KRW 13.000,00 | -0,76 % | KRW 13.100,00 | KRW 13.140,00 | KRW 12.780,00 | 63,66K |
| 2026-06-16 | KRW 13.100,00 | -4,24 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.080,00 | 116,27K |
| 2026-06-15 | KRW 13.680,00 | +4,75 % | KRW 13.460,00 | KRW 14.350,00 | KRW 13.150,00 | 282,98K |
| 2026-06-12 | KRW 13.060,00 | +1,08 % | KRW 13.500,00 | KRW 13.620,00 | KRW 13.030,00 | 183,92K |
| 2026-06-11 | KRW 12.920,00 | 0,00 % | KRW 12.600,00 | KRW 14.000,00 | KRW 12.600,00 | 236,72K |
| 2026-06-10 | KRW 12.920,00 | -7,98 % | KRW 14.050,00 | KRW 14.050,00 | KRW 12.200,00 | 126 |
| 2026-06-09 | KRW 14.040,00 | +2,48 % | KRW 14.000,00 | KRW 15.350,00 | KRW 13.500,00 | 460,86K |
| 2026-06-08 | KRW 13.700,00 | -8,36 % | KRW 13.950,00 | KRW 14.900,00 | KRW 12.580,00 | 365,74K |
| 2026-06-05 | KRW 14.950,00 | -15,06 % | KRW 17.060,00 | KRW 21.500,00 | KRW 14.810,00 | 5,39M |
| 2026-06-04 | KRW 17.600,00 | +29,99 % | KRW 13.680,00 | KRW 17.600,00 | KRW 12.900,00 | 1,35M |
| 2026-06-02 | KRW 13.540,00 | -7,45 % | KRW 14.630,00 | KRW 14.640,00 | KRW 13.230,00 | 196,84K |
| 2026-06-01 | KRW 14.630,00 | +9,92 % | KRW 13.840,00 | KRW 16.860,00 | KRW 13.400,00 | 1,28M |
| 2026-05-29 | KRW 13.310,00 | +6,14 % | KRW 13.960,00 | KRW 13.960,00 | KRW 12.700,00 | 143,62K |
| 2026-05-28 | KRW 12.540,00 | -1,72 % | KRW 12.760,00 | KRW 13.600,00 | KRW 12.180,00 | 77,04K |
| 2026-05-27 | KRW 12.760,00 | -7,87 % | KRW 13.720,00 | KRW 13.720,00 | KRW 12.760,00 | 122,96K |
| 2026-05-26 | KRW 13.850,00 | -2,67 % | KRW 14.340,00 | KRW 14.540,00 | KRW 13.720,00 | 95,92K |
| 2026-05-22 | KRW 14.230,00 | +5,96 % | KRW 13.970,00 | KRW 14.440,00 | KRW 13.510,00 | 56,95K |