Messe eSang Co.Ltd 408920
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.040,00+170,00 (+5,92 %)
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 3.040,00 | +5,92 % | KRW 2.840,00 | KRW 3.065,00 | KRW 2.840,00 | 44,94K |
| 2026-10-01 | KRW 2.870,00 | -0,69 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.840,00 | 13,96K |
| 2026-09-30 | KRW 2.890,00 | -0,34 % | KRW 2.900,00 | KRW 2.920,00 | KRW 2.850,00 | 11,16K |
| 2026-09-29 | KRW 2.900,00 | +0,35 % | KRW 2.895,00 | KRW 2.905,00 |
| KRW 2.840,00 |
| 10,68K |
| 2026-09-28 | KRW 2.890,00 | 0,00 % | KRW 2.890,00 | KRW 2.910,00 | KRW 2.850,00 | 8,83K |
| 2026-09-23 | KRW 2.890,00 | +0,35 % | KRW 2.895,00 | KRW 2.900,00 | KRW 2.830,00 | 20,76K |
| 2026-09-22 | KRW 2.880,00 | -1,20 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.855,00 | 8,49K |
| 2026-09-21 | KRW 2.915,00 | -0,17 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.860,00 | 10,05K |
| 2026-09-18 | KRW 2.920,00 | 0,00 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.870,00 | 6,61K |
| 2026-09-17 | KRW 2.920,00 | +0,34 % | KRW 2.935,00 | KRW 2.950,00 | KRW 2.880,00 | 30,17K |
| 2026-09-16 | KRW 2.910,00 | -1,52 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.850,00 | 17,39K |
| 2026-09-15 | KRW 2.955,00 | -0,34 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.910,00 | 20,20K |
| 2026-09-14 | KRW 2.965,00 | -0,17 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.895,00 | 21,83K |
| 2026-09-11 | KRW 2.970,00 | -1,33 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.915,00 | 35,51K |
| 2026-09-10 | KRW 3.010,00 | 0,00 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.935,00 | 25,05K |
| 2026-09-09 | KRW 3.010,00 | -0,66 % | KRW 3.030,00 | KRW 3.050,00 | KRW 3.005,00 | 5,85K |
| 2026-09-08 | KRW 3.030,00 | -3,50 % | KRW 3.155,00 | KRW 3.155,00 | KRW 2.975,00 | 44,82K |
| 2026-09-07 | KRW 3.140,00 | -0,32 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.085,00 | 1,97K |
| 2026-09-04 | KRW 3.150,00 | -1,56 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.060,00 | 12,72K |
| 2026-09-03 | KRW 3.200,00 | 0,00 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.130,00 | 7,99K |
| 2026-09-02 | KRW 3.200,00 | -1,69 % | KRW 3.165,00 | KRW 3.250,00 | KRW 3.155,00 | 4,99K |
| 2026-09-01 | KRW 3.255,00 | 0,00 % | KRW 3.255,00 | KRW 3.315,00 | KRW 3.200,00 | 11,76K |
| 2026-08-31 | KRW 3.255,00 | +0,15 % | KRW 3.250,00 | KRW 3.295,00 | KRW 3.205,00 | 7,88K |
| 2026-08-28 | KRW 3.250,00 | +3,67 % | KRW 3.135,00 | KRW 3.250,00 | KRW 3.085,00 | 14,55K |
| 2026-08-27 | KRW 3.135,00 | -0,16 % | KRW 3.150,00 | KRW 3.155,00 | KRW 3.100,00 | 7,53K |
| 2026-08-26 | KRW 3.140,00 | 0,00 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.085,00 | 3,74K |
| 2026-08-25 | KRW 3.140,00 | +0,64 % | KRW 3.120,00 | KRW 3.155,00 | KRW 3.025,00 | 18,71K |
| 2026-08-24 | KRW 3.120,00 | 0,00 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.020,00 | 12,43K |
| 2026-08-21 | KRW 3.120,00 | -0,16 % | KRW 3.035,00 | KRW 3.130,00 | KRW 3.010,00 | 44,66K |
| 2026-08-20 | KRW 3.125,00 | +3,31 % | KRW 3.025,00 | KRW 3.125,00 | KRW 3.025,00 | 8,00K |
| 2026-08-19 | KRW 3.025,00 | -2,42 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.025,00 | 6,86K |
| 2026-08-18 | KRW 3.100,00 | 0,00 % | KRW 3.100,00 | KRW 3.140,00 | KRW 3.055,00 | 38,72K |
| 2026-08-14 | KRW 3.100,00 | +0,98 % | KRW 3.135,00 | KRW 3.135,00 | KRW 3.055,00 | 14,66K |
| 2026-08-13 | KRW 3.070,00 | -3,46 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.065,00 | 28,43K |
| 2026-08-12 | KRW 3.180,00 | -1,40 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.090,00 | 49,35K |
| 2026-08-11 | KRW 3.225,00 | +2,22 % | KRW 3.080,00 | KRW 3.245,00 | KRW 3.080,00 | 12,27K |
| 2026-08-10 | KRW 3.155,00 | +0,16 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.080,00 | 35,52K |
| 2026-08-07 | KRW 3.150,00 | -7,08 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.050,00 | 62,71K |
| 2026-08-06 | KRW 3.390,00 | +7,45 % | KRW 3.145,00 | KRW 3.405,00 | KRW 3.105,00 | 39,67K |
| 2026-08-05 | KRW 3.155,00 | -1,25 % | KRW 3.210,00 | KRW 3.230,00 | KRW 3.130,00 | 16,43K |
| 2026-08-04 | KRW 3.195,00 | +3,90 % | KRW 3.125,00 | KRW 3.230,00 | KRW 3.025,00 | 50,58K |
| 2026-08-03 | KRW 3.075,00 | +4,59 % | KRW 2.940,00 | KRW 3.080,00 | KRW 2.940,00 | 22,68K |
| 2026-07-31 | KRW 2.940,00 | +0,68 % | KRW 2.915,00 | KRW 2.955,00 | KRW 2.870,00 | 6,83K |
| 2026-07-30 | KRW 2.920,00 | +3,18 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.750,00 | 11,45K |
| 2026-07-29 | KRW 2.830,00 | 0,00 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.720,00 | 59,22K |
| 2026-07-28 | KRW 2.830,00 | -2,92 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.830,00 | 10,89K |
| 2026-07-27 | KRW 2.915,00 | +0,34 % | KRW 2.970,00 | KRW 2.975,00 | KRW 2.840,00 | 4,57K |
| 2026-07-24 | KRW 2.905,00 | -0,17 % | KRW 2.905,00 | KRW 3.045,00 | KRW 2.850,00 | 7,42K |
| 2026-07-23 | KRW 2.910,00 | +3,74 % | KRW 2.805,00 | KRW 2.910,00 | KRW 2.770,00 | 17,33K |
| 2026-07-22 | KRW 2.805,00 | -0,88 % | KRW 2.810,00 | KRW 2.910,00 | KRW 2.775,00 | 33,24K |
| 2026-07-21 | KRW 2.830,00 | +0,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.720,00 | 21,99K |
| 2026-07-20 | KRW 2.825,00 | -2,59 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.795,00 | 28,31K |
| 2026-07-16 | KRW 2.900,00 | 0,00 % | KRW 2.990,00 | KRW 2.995,00 | KRW 2.850,00 | 57,64K |
| 2026-07-15 | KRW 2.900,00 | -0,34 % | KRW 2.915,00 | KRW 3.055,00 | KRW 2.850,00 | 16,66K |
| 2026-07-14 | KRW 2.910,00 | -1,36 % | KRW 2.950,00 | KRW 2.985,00 | KRW 2.840,00 | 53,07K |
| 2026-07-13 | KRW 2.950,00 | -3,12 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.905,00 | 22,79K |
| 2026-07-10 | KRW 3.045,00 | +1,50 % | KRW 3.000,00 | KRW 3.065,00 | KRW 2.950,00 | 9,93K |
| 2026-07-09 | KRW 3.000,00 | +3,45 % | KRW 2.900,00 | KRW 3.130,00 | KRW 2.900,00 | 60,22K |
| 2026-07-08 | KRW 2.900,00 | -0,85 % | KRW 2.890,00 | KRW 2.990,00 | KRW 2.840,00 | 22,87K |
| 2026-07-07 | KRW 2.925,00 | +1,21 % | KRW 2.890,00 | KRW 2.925,00 | KRW 2.835,00 | 35,65K |
| 2026-07-06 | KRW 2.890,00 | -1,20 % | KRW 2.925,00 | KRW 2.960,00 | KRW 2.845,00 | 14,54K |
| 2026-07-03 | KRW 2.925,00 | 0,00 % | KRW 2.925,00 | KRW 2.940,00 | KRW 2.810,00 | 15,12K |
| 2026-07-02 | KRW 2.925,00 | +1,21 % | KRW 2.810,00 | KRW 2.950,00 | KRW 2.805,00 | 22,35K |
| 2026-07-01 | KRW 2.890,00 | +2,30 % | KRW 2.825,00 | KRW 2.925,00 | KRW 2.825,00 | 29,68K |
| 2026-06-30 | KRW 2.825,00 | -0,88 % | KRW 2.850,00 | KRW 2.975,00 | KRW 2.735,00 | 14,27K |
| 2026-06-29 | KRW 2.850,00 | +1,97 % | KRW 2.800,00 | KRW 2.950,00 | KRW 2.730,00 | 39,75K |
| 2026-06-26 | KRW 2.795,00 | 0,00 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.700,00 | 33,60K |
| 2026-06-25 | KRW 2.795,00 | -0,18 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.770,00 | 8,80K |
| 2026-06-24 | KRW 2.800,00 | -2,78 % | KRW 2.860,00 | KRW 2.865,00 | KRW 2.750,00 | 50,17K |
| 2026-06-23 | KRW 2.880,00 | -3,36 % | KRW 2.960,00 | KRW 3.010,00 | KRW 2.800,00 | 48,69K |
| 2026-06-22 | KRW 2.980,00 | -0,33 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.840,00 | 46,03K |
| 2026-06-19 | KRW 2.990,00 | -1,32 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.905,00 | 48,13K |
| 2026-06-18 | KRW 3.030,00 | -2,57 % | KRW 3.135,00 | KRW 3.135,00 | KRW 3.005,00 | 9,86K |
| 2026-06-17 | KRW 3.110,00 | +1,14 % | KRW 3.075,00 | KRW 3.140,00 | KRW 3.055,00 | 12,86K |
| 2026-06-16 | KRW 3.075,00 | -0,49 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.000,00 | 27,92K |
| 2026-06-15 | KRW 3.090,00 | -1,75 % | KRW 3.140,00 | KRW 3.195,00 | KRW 3.085,00 | 19,57K |
| 2026-06-12 | KRW 3.145,00 | +3,80 % | KRW 3.140,00 | KRW 3.150,00 | KRW 3.035,00 | 30,48K |
| 2026-06-11 | KRW 3.030,00 | +0,50 % | KRW 3.010,00 | KRW 3.090,00 | KRW 2.960,00 | 6,61K |
| 2026-06-10 | KRW 3.015,00 | 0,00 % | KRW 3.015,00 | KRW 3.075,00 | KRW 2.950,00 | 16,68K |
| 2026-06-09 | KRW 3.015,00 | +3,97 % | KRW 2.840,00 | KRW 3.070,00 | KRW 2.840,00 | 65,29K |
| 2026-06-08 | KRW 2.900,00 | -6,60 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.860,00 | 143,78K |
| 2026-06-05 | KRW 3.105,00 | +0,81 % | KRW 3.145,00 | KRW 3.175,00 | KRW 3.000,00 | 33,99K |
| 2026-06-04 | KRW 3.080,00 | +0,98 % | KRW 3.060,00 | KRW 3.190,00 | KRW 3.040,00 | 23,34K |
| 2026-06-02 | KRW 3.050,00 | -1,61 % | KRW 3.095,00 | KRW 3.100,00 | KRW 2.910,00 | 43,07K |
| 2026-06-01 | KRW 3.100,00 | -4,76 % | KRW 3.255,00 | KRW 3.255,00 | KRW 3.070,00 | 118,83K |
| 2026-05-29 | KRW 3.255,00 | +1,09 % | KRW 3.220,00 | KRW 3.330,00 | KRW 3.160,00 | 45,33K |
| 2026-05-28 | KRW 3.220,00 | -1,68 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.155,00 | 44,94K |
| 2026-05-27 | KRW 3.275,00 | -3,25 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.230,00 | 73,62K |
| 2026-05-26 | KRW 3.385,00 | -3,70 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.370,00 | 69,22K |
| 2026-05-22 | KRW 3.515,00 | +3,38 % | KRW 3.380,00 | KRW 3.520,00 | KRW 3.370,00 | 22,36K |