Studio Mir Co. LTD. 408900
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.000,00+2,00 (+0,20 %)
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 1.000,00 | +0,20 % | KRW 998,00 | KRW 1.025,00 | KRW 979,00 | 44,68K |
| 2026-10-01 | KRW 998,00 | +1,42 % | KRW 997,00 | KRW 999,00 | KRW 970,00 | 21,99K |
| 2026-09-30 | KRW 984,00 | +0,10 % | KRW 983,00 | KRW 999,00 | KRW 950,00 | 35,96K |
| 2026-09-29 | KRW 983,00 | -0,20 % | KRW 1.000,00 | KRW 1.000,00 | KRW 970,00 | 21,61K |
| 2026-09-28 | KRW 985,00 | -0,30 % | KRW 990,00 | KRW 1.006,00 | KRW 979,00 | 47,58K |
| 2026-09-23 | KRW 988,00 | +0,92 % | KRW 1.000,00 | KRW 1.000,00 | KRW 970,00 | 14,14K |
| 2026-09-22 | KRW 979,00 | -1,01 % | KRW 997,00 | KRW 1.010,00 | KRW 970,00 | 54,43K |
| 2026-09-21 | KRW 989,00 | -2,08 % | KRW 1.010,00 | KRW 1.018,00 | KRW 984,00 | 36,69K |
| 2026-09-18 | KRW 1.010,00 | -1,46 % | KRW 1.040,00 | KRW 1.040,00 | KRW 1.001,00 | 21,48K |
| 2026-09-17 | KRW 1.025,00 | 0,00 % | KRW 1.041,00 | KRW 1.042,00 | KRW 1.007,00 | 17,34K |
| 2026-09-16 | KRW 1.025,00 | +0,20 % | KRW 1.044,00 | KRW 1.044,00 | KRW 1.000,00 | 19,26K |
| 2026-09-15 | KRW 1.023,00 | -3,49 % | KRW 1.064,00 | KRW 1.064,00 | KRW 990,00 | 21,29K |
| 2026-09-14 | KRW 1.060,00 | 0,00 % | KRW 1.060,00 | KRW 1.073,00 | KRW 1.023,00 | 21,40K |
| 2026-09-11 | KRW 1.060,00 | +0,86 % | KRW 1.010,00 | KRW 1.072,00 | KRW 1.010,00 | 27,01K |
| 2026-09-10 | KRW 1.051,00 | -3,04 % | KRW 1.098,00 | KRW 1.098,00 | KRW 1.051,00 | 12,72K |
| 2026-09-09 | KRW 1.084,00 | +2,26 % | KRW 1.052,00 | KRW 1.102,00 | KRW 1.046,00 | 32,91K |
| 2026-09-08 | KRW 1.060,00 | -5,27 % | KRW 1.124,00 | KRW 1.127,00 | KRW 1.045,00 | 67,95K |
| 2026-09-07 | KRW 1.119,00 | -0,36 % | KRW 1.127,00 | KRW 1.183,00 | KRW 1.110,00 | 31,07K |
| 2026-09-04 | KRW 1.123,00 | -6,42 % | KRW 1.183,00 | KRW 1.199,00 | KRW 1.123,00 | 60,99K |
| 2026-09-03 | KRW 1.200,00 | -3,30 % | KRW 1.242,00 | KRW 1.242,00 | KRW 1.134,00 | 149,29K |
| 2026-09-02 | KRW 1.241,00 | +1,80 % | KRW 1.219,00 | KRW 1.295,00 | KRW 1.170,00 | 184,17K |
| 2026-09-01 | KRW 1.219,00 | +3,31 % | KRW 1.163,00 | KRW 1.270,00 | KRW 1.110,00 | 214,78K |
| 2026-08-31 | KRW 1.180,00 | +8,36 % | KRW 1.088,00 | KRW 1.295,00 | KRW 1.062,00 | 508,71K |
| 2026-08-28 | KRW 1.089,00 | -0,64 % | KRW 1.100,00 | KRW 1.116,00 | KRW 1.080,00 | 47,01K |
| 2026-08-27 | KRW 1.096,00 | -0,45 % | KRW 1.110,00 | KRW 1.125,00 | KRW 1.080,00 | 40,60K |
| 2026-08-26 | KRW 1.101,00 | +6,79 % | KRW 1.044,00 | KRW 1.130,00 | KRW 1.031,00 | 121,99K |
| 2026-08-25 | KRW 1.031,00 | +8,07 % | KRW 954,00 | KRW 1.093,00 | KRW 930,00 | 229,66K |
| 2026-08-24 | KRW 954,00 | -4,70 % | KRW 1.001,00 | KRW 1.018,00 | KRW 954,00 | 41,02K |
| 2026-08-21 | KRW 1.001,00 | -2,15 % | KRW 989,00 | KRW 1.023,00 | KRW 940,00 | 77,96K |
| 2026-08-20 | KRW 1.023,00 | -0,29 % | KRW 1.026,00 | KRW 1.045,00 | KRW 1.002,00 | 37,99K |
| 2026-08-19 | KRW 1.026,00 | +0,59 % | KRW 986,00 | KRW 1.050,00 | KRW 980,00 | 23,14K |
| 2026-08-18 | KRW 1.020,00 | -2,21 % | KRW 1.034,00 | KRW 1.061,00 | KRW 975,00 | 71,55K |
| 2026-08-14 | KRW 1.043,00 | -1,14 % | KRW 1.025,00 | KRW 1.073,00 | KRW 1.025,00 | 25,70K |
| 2026-08-13 | KRW 1.055,00 | +0,09 % | KRW 1.064,00 | KRW 1.069,00 | KRW 1.009,00 | 67,83K |
| 2026-08-12 | KRW 1.054,00 | +0,57 % | KRW 1.037,00 | KRW 1.080,00 | KRW 1.037,00 | 49,17K |
| 2026-08-11 | KRW 1.048,00 | -4,20 % | KRW 1.094,00 | KRW 1.094,00 | KRW 1.025,00 | 77,92K |
| 2026-08-10 | KRW 1.094,00 | -0,55 % | KRW 1.072,00 | KRW 1.148,00 | KRW 1.065,00 | 30,07K |
| 2026-08-07 | KRW 1.100,00 | +0,18 % | KRW 1.110,00 | KRW 1.144,00 | KRW 1.070,00 | 47,80K |
| 2026-08-06 | KRW 1.098,00 | +5,48 % | KRW 1.030,00 | KRW 1.133,00 | KRW 1.020,00 | 153,11K |
| 2026-08-05 | KRW 1.041,00 | +2,87 % | KRW 1.000,00 | KRW 1.087,00 | KRW 1.000,00 | 62,79K |
| 2026-08-04 | KRW 1.012,00 | +4,76 % | KRW 936,00 | KRW 1.040,00 | KRW 936,00 | 78,77K |
| 2026-08-03 | KRW 966,00 | 0,00 % | KRW 968,00 | KRW 1.000,00 | KRW 930,00 | 41,06K |
| 2026-07-31 | KRW 966,00 | +11,55 % | KRW 861,00 | KRW 979,00 | KRW 861,00 | 69,35K |
| 2026-07-30 | KRW 866,00 | -3,35 % | KRW 661,00 | KRW 924,00 | KRW 661,00 | 76,06K |
| 2026-07-29 | KRW 896,00 | -9,77 % | KRW 953,00 | KRW 998,00 | KRW 875,00 | 98,34K |
| 2026-07-28 | KRW 993,00 | -3,03 % | KRW 977,00 | KRW 1.035,00 | KRW 972,00 | 49,56K |
| 2026-07-27 | KRW 1.024,00 | +1,09 % | KRW 980,00 | KRW 1.050,00 | KRW 980,00 | 27,77K |
| 2026-07-24 | KRW 1.013,00 | -3,15 % | KRW 1.060,00 | KRW 1.060,00 | KRW 993,00 | 91,32K |
| 2026-07-23 | KRW 1.046,00 | +4,50 % | KRW 1.001,00 | KRW 1.220,00 | KRW 982,00 | 374,95K |
| 2026-07-22 | KRW 1.001,00 | +0,60 % | KRW 1.001,00 | KRW 1.042,00 | KRW 981,00 | 77,98K |
| 2026-07-21 | KRW 995,00 | +3,54 % | KRW 961,00 | KRW 995,00 | KRW 950,00 | 29,13K |
| 2026-07-20 | KRW 961,00 | -4,38 % | KRW 980,00 | KRW 1.003,00 | KRW 960,00 | 46,40K |
| 2026-07-16 | KRW 1.005,00 | -2,90 % | KRW 1.035,00 | KRW 1.037,00 | KRW 1.005,00 | 20,31K |
| 2026-07-15 | KRW 1.035,00 | +3,19 % | KRW 985,00 | KRW 1.049,00 | KRW 985,00 | 59,21K |
| 2026-07-14 | KRW 1.003,00 | -3,00 % | KRW 1.025,00 | KRW 1.051,00 | KRW 986,00 | 83,67K |
| 2026-07-13 | KRW 1.034,00 | -6,93 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.033,00 | 27,70K |
| 2026-07-10 | KRW 1.111,00 | +7,34 % | KRW 1.085,00 | KRW 1.113,00 | KRW 1.037,00 | 39,08K |
| 2026-07-09 | KRW 1.035,00 | -3,81 % | KRW 1.076,00 | KRW 1.105,00 | KRW 1.026,00 | 62,20K |
| 2026-07-08 | KRW 1.076,00 | -4,36 % | KRW 1.080,00 | KRW 1.141,00 | KRW 1.065,00 | 25,87K |
| 2026-07-07 | KRW 1.125,00 | -0,62 % | KRW 1.100,00 | KRW 1.165,00 | KRW 1.100,00 | 37,29K |
| 2026-07-06 | KRW 1.132,00 | +1,07 % | KRW 1.093,00 | KRW 1.155,00 | KRW 1.093,00 | 58,93K |
| 2026-07-03 | KRW 1.120,00 | +0,90 % | KRW 1.061,00 | KRW 1.156,00 | KRW 1.060,00 | 42,16K |
| 2026-07-02 | KRW 1.110,00 | -4,97 % | KRW 1.158,00 | KRW 1.185,00 | KRW 1.100,00 | 69,05K |
| 2026-07-01 | KRW 1.168,00 | +4,19 % | KRW 1.121,00 | KRW 1.180,00 | KRW 1.110,00 | 46,77K |
| 2026-06-30 | KRW 1.121,00 | -6,04 % | KRW 1.155,00 | KRW 1.278,00 | KRW 1.121,00 | 112,86K |
| 2026-06-29 | KRW 1.193,00 | +13,73 % | KRW 1.009,00 | KRW 1.360,00 | KRW 995,00 | 1,25M |
| 2026-06-26 | KRW 1.049,00 | -6,09 % | KRW 1.086,00 | KRW 1.115,00 | KRW 1.020,00 | 110,42K |
| 2026-06-25 | KRW 1.117,00 | -3,62 % | KRW 1.145,00 | KRW 1.177,00 | KRW 1.098,00 | 94,46K |
| 2026-06-24 | KRW 1.159,00 | +0,78 % | KRW 1.112,00 | KRW 1.215,00 | KRW 1.112,00 | 98,26K |
| 2026-06-23 | KRW 1.150,00 | -8,07 % | KRW 1.248,00 | KRW 1.267,00 | KRW 1.148,00 | 145,40K |
| 2026-06-22 | KRW 1.251,00 | -7,06 % | KRW 1.283,00 | KRW 1.368,00 | KRW 1.250,00 | 107,58K |
| 2026-06-19 | KRW 1.346,00 | -6,01 % | KRW 1.432,00 | KRW 1.448,00 | KRW 1.320,00 | 132,22K |
| 2026-06-18 | KRW 1.432,00 | -6,53 % | KRW 1.532,00 | KRW 1.535,00 | KRW 1.427,00 | 117,35K |
| 2026-06-17 | KRW 1.532,00 | +3,16 % | KRW 1.516,00 | KRW 1.680,00 | KRW 1.455,00 | 857,67K |
| 2026-06-16 | KRW 1.485,00 | +1,16 % | KRW 1.458,00 | KRW 1.505,00 | KRW 1.458,00 | 29,61K |
| 2026-06-15 | KRW 1.468,00 | -0,88 % | KRW 1.455,00 | KRW 1.504,00 | KRW 1.455,00 | 57,33K |
| 2026-06-12 | KRW 1.481,00 | -0,13 % | KRW 1.483,00 | KRW 1.533,00 | KRW 1.440,00 | 77,65K |
| 2026-06-11 | KRW 1.483,00 | +4,66 % | KRW 1.353,00 | KRW 1.483,00 | KRW 1.353,00 | 81,42K |
| 2026-06-10 | KRW 1.417,00 | -2,88 % | KRW 1.443,00 | KRW 1.474,00 | KRW 1.379,00 | 21 |
| 2026-06-09 | KRW 1.459,00 | +5,34 % | KRW 1.372,00 | KRW 1.485,00 | KRW 1.372,00 | 198,86K |
| 2026-06-08 | KRW 1.385,00 | -11,05 % | KRW 1.353,00 | KRW 1.497,00 | KRW 1.353,00 | 123,22K |
| 2026-06-05 | KRW 1.557,00 | -1,64 % | KRW 1.613,00 | KRW 1.613,00 | KRW 1.513,00 | 163,28K |
| 2026-06-04 | KRW 1.583,00 | +0,06 % | KRW 1.505,00 | KRW 1.650,00 | KRW 1.505,00 | 53,24K |
| 2026-06-02 | KRW 1.582,00 | -3,42 % | KRW 1.600,00 | KRW 1.618,00 | KRW 1.528,00 | 154,18K |
| 2026-06-01 | KRW 1.638,00 | -1,80 % | KRW 1.608,00 | KRW 1.718,00 | KRW 1.606,00 | 132,30K |
| 2026-05-29 | KRW 1.668,00 | -6,87 % | KRW 1.776,00 | KRW 1.821,00 | KRW 1.600,00 | 189,64K |
| 2026-05-28 | KRW 1.791,00 | -2,93 % | KRW 1.845,00 | KRW 1.858,00 | KRW 1.710,00 | 153,86K |
| 2026-05-27 | KRW 1.845,00 | -7,75 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.811,00 | 326,79K |
| 2026-05-26 | KRW 2.000,00 | -5,44 % | KRW 2.120,00 | KRW 2.170,00 | KRW 1.999,00 | 224,90K |
| 2026-05-22 | KRW 2.115,00 | +5,75 % | KRW 2.035,00 | KRW 2.150,00 | KRW 2.030,00 | 154,69K |