MICRO2NANO INC. 424980
KRX · Südkorea · Elektronische Technologie
KRW 10.490,00+620,00 (+6,28 %)
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 10.490,00 | +6,28 % | KRW 9.900,00 | KRW 11.210,00 | KRW 9.820,00 | 91,06K |
| 2026-10-01 | KRW 9.870,00 | +5,22 % | KRW 9.380,00 | KRW 9.970,00 | KRW 9.260,00 | 36,80K |
| 2026-09-30 | KRW 9.380,00 | +2,85 % | KRW 9.180,00 | KRW 9.900,00 | KRW 9.180,00 | 23,21K |
| 2026-09-29 | KRW 9.120,00 | +4,59 % | KRW 8.550,00 | KRW 9.190,00 |
| KRW 8.540,00 |
| 35,10K |
| 2026-09-28 | KRW 8.720,00 | +2,23 % | KRW 8.600,00 | KRW 8.900,00 | KRW 8.480,00 | 18,87K |
| 2026-09-23 | KRW 8.530,00 | +0,71 % | KRW 8.500,00 | KRW 8.820,00 | KRW 8.300,00 | 12,55K |
| 2026-09-22 | KRW 8.470,00 | +0,12 % | KRW 8.630,00 | KRW 8.930,00 | KRW 8.400,00 | 24,59K |
| 2026-09-21 | KRW 8.460,00 | -0,70 % | KRW 8.520,00 | KRW 8.830,00 | KRW 8.420,00 | 7,94K |
| 2026-09-18 | KRW 8.520,00 | -4,27 % | KRW 9.220,00 | KRW 9.220,00 | KRW 8.400,00 | 17,04K |
| 2026-09-17 | KRW 8.900,00 | -0,45 % | KRW 9.030,00 | KRW 9.550,00 | KRW 8.850,00 | 10,77K |
| 2026-09-16 | KRW 8.940,00 | +1,13 % | KRW 8.850,00 | KRW 9.100,00 | KRW 8.650,00 | 15,97K |
| 2026-09-15 | KRW 8.840,00 | -2,86 % | KRW 9.080,00 | KRW 9.390,00 | KRW 8.730,00 | 21,21K |
| 2026-09-14 | KRW 9.100,00 | -4,31 % | KRW 9.520,00 | KRW 9.600,00 | KRW 9.000,00 | 17,73K |
| 2026-09-11 | KRW 9.510,00 | -1,45 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.220,00 | 43,82K |
| 2026-09-10 | KRW 9.650,00 | +14,34 % | KRW 8.630,00 | KRW 10.290,00 | KRW 8.460,00 | 216,67K |
| 2026-09-09 | KRW 8.440,00 | +0,96 % | KRW 8.130,00 | KRW 8.640,00 | KRW 8.130,00 | 10,00K |
| 2026-09-08 | KRW 8.360,00 | -2,90 % | KRW 8.710,00 | KRW 8.710,00 | KRW 8.360,00 | 15,22K |
| 2026-09-07 | KRW 8.610,00 | +3,86 % | KRW 8.390,00 | KRW 8.610,00 | KRW 8.140,00 | 28,46K |
| 2026-09-04 | KRW 8.290,00 | +4,02 % | KRW 7.970,00 | KRW 8.790,00 | KRW 7.970,00 | 47,44K |
| 2026-09-03 | KRW 7.970,00 | +7,70 % | KRW 7.420,00 | KRW 8.190,00 | KRW 7.400,00 | 57,33K |
| 2026-09-02 | KRW 7.400,00 | +5,56 % | KRW 7.010,00 | KRW 7.850,00 | KRW 6.920,00 | 23,17K |
| 2026-09-01 | KRW 7.010,00 | +0,57 % | KRW 6.980,00 | KRW 7.210,00 | KRW 6.810,00 | 6,60K |
| 2026-08-31 | KRW 6.970,00 | -3,60 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.700,00 | 14,81K |
| 2026-08-28 | KRW 7.230,00 | +0,42 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.090,00 | 1,36K |
| 2026-08-27 | KRW 7.200,00 | -0,69 % | KRW 7.040,00 | KRW 7.390,00 | KRW 7.040,00 | 4,96K |
| 2026-08-26 | KRW 7.250,00 | -2,29 % | KRW 7.450,00 | KRW 7.750,00 | KRW 7.090,00 | 6,14K |
| 2026-08-25 | KRW 7.420,00 | +2,34 % | KRW 7.250,00 | KRW 7.430,00 | KRW 6.910,00 | 10,31K |
| 2026-08-24 | KRW 7.250,00 | +2,55 % | KRW 7.120,00 | KRW 7.460,00 | KRW 6.670,00 | 22,10K |
| 2026-08-21 | KRW 7.070,00 | -6,48 % | KRW 7.550,00 | KRW 7.550,00 | KRW 6.800,00 | 12,48K |
| 2026-08-20 | KRW 7.560,00 | -5,38 % | KRW 7.930,00 | KRW 8.170,00 | KRW 7.150,00 | 6,91K |
| 2026-08-19 | KRW 7.990,00 | +1,14 % | KRW 7.820,00 | KRW 8.080,00 | KRW 7.460,00 | 7,73K |
| 2026-08-18 | KRW 7.900,00 | +3,95 % | KRW 7.680,00 | KRW 8.440,00 | KRW 7.500,00 | 49,80K |
| 2026-08-14 | KRW 7.600,00 | +2,70 % | KRW 7.400,00 | KRW 7.740,00 | KRW 7.300,00 | 8,51K |
| 2026-08-13 | KRW 7.400,00 | -2,50 % | KRW 7.460,00 | KRW 8.000,00 | KRW 7.400,00 | 12,55K |
| 2026-08-12 | KRW 7.590,00 | +5,27 % | KRW 7.210,00 | KRW 7.940,00 | KRW 7.140,00 | 15,05K |
| 2026-08-11 | KRW 7.210,00 | +4,49 % | KRW 6.670,00 | KRW 7.580,00 | KRW 6.670,00 | 18,91K |
| 2026-08-10 | KRW 6.900,00 | +5,67 % | KRW 6.580,00 | KRW 7.050,00 | KRW 6.400,00 | 23,00K |
| 2026-08-07 | KRW 6.530,00 | -3,55 % | KRW 6.650,00 | KRW 7.070,00 | KRW 6.150,00 | 4,64K |
| 2026-08-06 | KRW 6.770,00 | -0,44 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.440,00 | 3,79K |
| 2026-08-05 | KRW 6.800,00 | +3,66 % | KRW 6.900,00 | KRW 6.920,00 | KRW 6.510,00 | 8,77K |
| 2026-08-04 | KRW 6.560,00 | +5,30 % | KRW 6.230,00 | KRW 6.600,00 | KRW 6.230,00 | 12,96K |
| 2026-08-03 | KRW 6.230,00 | -1,11 % | KRW 6.130,00 | KRW 6.610,00 | KRW 6.000,00 | 7,61K |
| 2026-07-31 | KRW 6.300,00 | +21,62 % | KRW 5.320,00 | KRW 6.300,00 | KRW 5.320,00 | 42,09K |
| 2026-07-30 | KRW 5.180,00 | -4,95 % | KRW 5.220,00 | KRW 5.850,00 | KRW 5.070,00 | 14,87K |
| 2026-07-29 | KRW 5.450,00 | -4,05 % | KRW 5.670,00 | KRW 6.100,00 | KRW 4.840,00 | 53,81K |
| 2026-07-28 | KRW 5.680,00 | -8,39 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.520,00 | 58,70K |
| 2026-07-27 | KRW 6.200,00 | -1,43 % | KRW 6.290,00 | KRW 6.380,00 | KRW 6.080,00 | 16,34K |
| 2026-07-24 | KRW 6.290,00 | -8,84 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.030,00 | 18,58K |
| 2026-07-23 | KRW 6.900,00 | +2,99 % | KRW 6.760,00 | KRW 6.980,00 | KRW 6.550,00 | 7,42K |
| 2026-07-22 | KRW 6.700,00 | +2,13 % | KRW 6.830,00 | KRW 7.000,00 | KRW 6.450,00 | 10,08K |
| 2026-07-21 | KRW 6.560,00 | +1,55 % | KRW 6.400,00 | KRW 6.810,00 | KRW 6.140,00 | 13,33K |
| 2026-07-20 | KRW 6.460,00 | -5,56 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.110,00 | 10,09K |
| 2026-07-16 | KRW 6.840,00 | -6,17 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.630,00 | 20,88K |
| 2026-07-15 | KRW 7.290,00 | +7,05 % | KRW 7.000,00 | KRW 7.380,00 | KRW 6.310,00 | 70,19K |
| 2026-07-14 | KRW 6.810,00 | -0,44 % | KRW 6.830,00 | KRW 7.100,00 | KRW 6.510,00 | 24,78K |
| 2026-07-13 | KRW 6.840,00 | -4,34 % | KRW 7.150,00 | KRW 7.460,00 | KRW 6.700,00 | 14,17K |
| 2026-07-10 | KRW 7.150,00 | +10,34 % | KRW 6.330,00 | KRW 7.190,00 | KRW 6.330,00 | 15,21K |
| 2026-07-09 | KRW 6.480,00 | +8,00 % | KRW 5.960,00 | KRW 6.650,00 | KRW 5.960,00 | 16,25K |
| 2026-07-08 | KRW 6.000,00 | -10,18 % | KRW 6.670,00 | KRW 6.710,00 | KRW 6.000,00 | 33,63K |
| 2026-07-07 | KRW 6.680,00 | -3,47 % | KRW 6.870,00 | KRW 7.200,00 | KRW 6.530,00 | 16,69K |
| 2026-07-06 | KRW 6.920,00 | 0,00 % | KRW 6.920,00 | KRW 7.250,00 | KRW 6.570,00 | 15,63K |
| 2026-07-03 | KRW 6.920,00 | -0,14 % | KRW 6.820,00 | KRW 7.150,00 | KRW 6.210,00 | 49,63K |
| 2026-07-02 | KRW 6.930,00 | -13,38 % | KRW 7.800,00 | KRW 7.810,00 | KRW 6.830,00 | 66,31K |
| 2026-07-01 | KRW 8.000,00 | +4,03 % | KRW 8.000,00 | KRW 8.500,00 | KRW 7.700,00 | 16,25K |
| 2026-06-30 | KRW 7.690,00 | -7,90 % | KRW 8.200,00 | KRW 8.300,00 | KRW 7.690,00 | 17,00K |
| 2026-06-29 | KRW 8.350,00 | +17,61 % | KRW 7.100,00 | KRW 8.350,00 | KRW 7.100,00 | 19,68K |
| 2026-06-26 | KRW 7.100,00 | -6,70 % | KRW 7.610,00 | KRW 7.710,00 | KRW 6.930,00 | 28,85K |
| 2026-06-25 | KRW 7.610,00 | -2,44 % | KRW 7.820,00 | KRW 8.190,00 | KRW 7.590,00 | 30,44K |
| 2026-06-24 | KRW 7.800,00 | -3,11 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.520,00 | 22,60K |
| 2026-06-23 | KRW 8.050,00 | -4,17 % | KRW 8.260,00 | KRW 8.400,00 | KRW 7.640,00 | 17,60K |
| 2026-06-22 | KRW 8.400,00 | -1,75 % | KRW 8.550,00 | KRW 8.830,00 | KRW 8.230,00 | 17,43K |
| 2026-06-19 | KRW 8.550,00 | -6,56 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.390,00 | 32,17K |
| 2026-06-18 | KRW 9.150,00 | -4,39 % | KRW 9.560,00 | KRW 9.840,00 | KRW 9.150,00 | 17,16K |
| 2026-06-17 | KRW 9.570,00 | -2,15 % | KRW 9.780,00 | KRW 9.890,00 | KRW 9.100,00 | 16,21K |
| 2026-06-16 | KRW 9.780,00 | -2,30 % | KRW 10.010,00 | KRW 10.180,00 | KRW 9.700,00 | 15,31K |
| 2026-06-15 | KRW 10.010,00 | -2,91 % | KRW 10.600,00 | KRW 10.810,00 | KRW 9.690,00 | 38,88K |
| 2026-06-12 | KRW 10.310,00 | +12,07 % | KRW 9.360,00 | KRW 10.870,00 | KRW 9.360,00 | 43,62K |
| 2026-06-11 | KRW 9.200,00 | +8,11 % | KRW 8.420,00 | KRW 9.600,00 | KRW 8.330,00 | 22,22K |
| 2026-06-10 | KRW 8.510,00 | -9,47 % | KRW 9.350,00 | KRW 9.400,00 | KRW 8.500,00 | 310 |
| 2026-06-09 | KRW 9.400,00 | +11,24 % | KRW 8.690,00 | KRW 9.400,00 | KRW 8.670,00 | 19,05K |
| 2026-06-08 | KRW 8.450,00 | -11,43 % | KRW 9.000,00 | KRW 9.450,00 | KRW 8.320,00 | 31,38K |
| 2026-06-05 | KRW 9.540,00 | -5,54 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.350,00 | 36,23K |
| 2026-06-04 | KRW 10.100,00 | +4,23 % | KRW 10.500,00 | KRW 10.570,00 | KRW 9.980,00 | 33,71K |
| 2026-06-02 | KRW 9.690,00 | -4,91 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.310,00 | 50,04K |
| 2026-06-01 | KRW 10.190,00 | -3,96 % | KRW 10.700,00 | KRW 10.870,00 | KRW 10.020,00 | 44,73K |
| 2026-05-29 | KRW 10.610,00 | -5,18 % | KRW 12.120,00 | KRW 12.180,00 | KRW 10.420,00 | 79,20K |
| 2026-05-28 | KRW 11.190,00 | -10,62 % | KRW 12.810,00 | KRW 12.810,00 | KRW 10.800,00 | 58,99K |
| 2026-05-27 | KRW 12.520,00 | -5,01 % | KRW 13.330,00 | KRW 13.470,00 | KRW 12.300,00 | 42,96K |
| 2026-05-26 | KRW 13.180,00 | -4,42 % | KRW 13.920,00 | KRW 14.800,00 | KRW 13.170,00 | 70,38K |
| 2026-05-22 | KRW 13.790,00 | +11,66 % | KRW 12.350,00 | KRW 14.120,00 | KRW 12.200,00 | 88,00K |