MONITORAPP CO., LTD. 434480
KRX · Südkorea · Technologiedienstleistungen
KRW 2.895,00+95,00 (+3,39 %)
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 2.895,00 | +3,39 % | KRW 2.805,00 | KRW 2.920,00 | KRW 2.800,00 | 102,94K |
| 2026-10-01 | KRW 2.800,00 | +1,82 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.715,00 | 24,07K |
| 2026-09-30 | KRW 2.750,00 | -0,54 % | KRW 2.760,00 | KRW 2.785,00 | KRW 2.710,00 | 41,02K |
| 2026-09-29 | KRW 2.765,00 | -1,95 % | KRW 2.830,00 | KRW 2.940,00 | KRW 2.700,00 | 90,55K |
| 2026-09-28 | KRW 2.820,00 | +0,71 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.715,00 | 49,58K |
| 2026-09-23 | KRW 2.800,00 | +1,08 % | KRW 2.865,00 | KRW 2.980,00 | KRW 2.750,00 | 120,97K |
| 2026-09-22 | KRW 2.770,00 | -2,46 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.765,00 | 54,69K |
| 2026-09-21 | KRW 2.840,00 | -3,07 % | KRW 2.935,00 | KRW 2.995,00 | KRW 2.780,00 | 98,30K |
| 2026-09-18 | KRW 2.930,00 | +1,03 % | KRW 2.945,00 | KRW 3.135,00 | KRW 2.885,00 | 219,26K |
| 2026-09-17 | KRW 2.900,00 | -1,36 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.755,00 | 109,29K |
| 2026-09-16 | KRW 2.940,00 | -1,01 % | KRW 2.965,00 | KRW 3.260,00 | KRW 2.920,00 | 647,87K |
| 2026-09-15 | KRW 2.970,00 | -2,30 % | KRW 3.190,00 | KRW 3.230,00 | KRW 2.875,00 | 702,14K |
| 2026-09-14 | KRW 3.040,00 | +5,01 % | KRW 3.100,00 | KRW 3.745,00 | KRW 2.965,00 | 3,08M |
| 2026-09-11 | KRW 2.895,00 | +13,75 % | KRW 2.800,00 | KRW 3.150,00 | KRW 2.620,00 | 984,04K |
| 2026-09-10 | KRW 2.545,00 | -3,23 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.540,00 | 11,44K |
| 2026-09-09 | KRW 2.630,00 | +0,57 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.575,00 | 23,43K |
| 2026-09-08 | KRW 2.615,00 | +0,19 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.530,00 | 8,40K |
| 2026-09-07 | KRW 2.610,00 | -2,06 % | KRW 2.665,00 | KRW 2.670,00 | KRW 2.605,00 | 3,87K |
| 2026-09-04 | KRW 2.665,00 | +7,24 % | KRW 2.515,00 | KRW 2.665,00 | KRW 2.515,00 | 12,96K |
| 2026-09-03 | KRW 2.485,00 | -4,79 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.485,00 | 34,70K |
| 2026-09-02 | KRW 2.610,00 | -2,43 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.540,00 | 23,56K |
| 2026-09-01 | KRW 2.675,00 | 0,00 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.610,00 | 7,33K |
| 2026-08-31 | KRW 2.675,00 | 0,00 % | KRW 2.665,00 | KRW 2.715,00 | KRW 2.595,00 | 21,65K |
| 2026-08-28 | KRW 2.675,00 | +2,10 % | KRW 2.875,00 | KRW 3.100,00 | KRW 2.675,00 | 344,87K |
| 2026-08-27 | KRW 2.620,00 | -1,87 % | KRW 2.645,00 | KRW 2.720,00 | KRW 2.590,00 | 13,63K |
| 2026-08-26 | KRW 2.670,00 | +3,69 % | KRW 2.535,00 | KRW 2.720,00 | KRW 2.535,00 | 18,25K |
| 2026-08-25 | KRW 2.575,00 | +1,38 % | KRW 2.425,00 | KRW 2.575,00 | KRW 2.425,00 | 10,01K |
| 2026-08-24 | KRW 2.540,00 | 0,00 % | KRW 2.440,00 | KRW 2.650,00 | KRW 2.440,00 | 8,48K |
| 2026-08-21 | KRW 2.540,00 | -5,22 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.525,00 | 13,47K |
| 2026-08-20 | KRW 2.680,00 | +2,10 % | KRW 2.695,00 | KRW 2.715,00 | KRW 2.620,00 | 26,03K |
| 2026-08-19 | KRW 2.625,00 | -4,02 % | KRW 2.730,00 | KRW 2.775,00 | KRW 2.625,00 | 37,78K |
| 2026-08-18 | KRW 2.735,00 | -1,80 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.620,00 | 39,89K |
| 2026-08-14 | KRW 2.785,00 | +3,15 % | KRW 2.795,00 | KRW 2.810,00 | KRW 2.700,00 | 39,26K |
| 2026-08-13 | KRW 2.700,00 | +0,93 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.555,00 | 49,31K |
| 2026-08-12 | KRW 2.675,00 | +2,29 % | KRW 2.560,00 | KRW 3.155,00 | KRW 2.560,00 | 343,78K |
| 2026-08-11 | KRW 2.615,00 | +5,23 % | KRW 2.485,00 | KRW 2.665,00 | KRW 2.480,00 | 54,72K |
| 2026-08-10 | KRW 2.485,00 | +3,97 % | KRW 2.390,00 | KRW 2.500,00 | KRW 2.370,00 | 64,60K |
| 2026-08-07 | KRW 2.390,00 | +3,24 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.200,00 | 37,72K |
| 2026-08-06 | KRW 2.315,00 | -1,49 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.275,00 | 10,75K |
| 2026-08-05 | KRW 2.350,00 | +1,73 % | KRW 2.320,00 | KRW 2.385,00 | KRW 2.225,00 | 27,03K |
| 2026-08-04 | KRW 2.310,00 | +10,00 % | KRW 2.100,00 | KRW 2.525,00 | KRW 2.100,00 | 149,01K |
| 2026-08-03 | KRW 2.100,00 | +3,70 % | KRW 2.025,00 | KRW 2.175,00 | KRW 2.005,00 | 43,86K |
| 2026-07-31 | KRW 2.025,00 | +3,85 % | KRW 1.987,00 | KRW 2.180,00 | KRW 1.987,00 | 22,71K |
| 2026-07-30 | KRW 1.950,00 | -3,70 % | KRW 1.800,00 | KRW 2.065,00 | KRW 1.800,00 | 33,36K |
| 2026-07-29 | KRW 2.025,00 | -4,93 % | KRW 2.030,00 | KRW 2.290,00 | KRW 1.949,00 | 86,98K |
| 2026-07-28 | KRW 2.130,00 | -5,12 % | KRW 2.170,00 | KRW 2.360,00 | KRW 2.125,00 | 40,49K |
| 2026-07-27 | KRW 2.245,00 | -1,54 % | KRW 2.265,00 | KRW 2.360,00 | KRW 2.200,00 | 22,82K |
| 2026-07-24 | KRW 2.280,00 | -1,08 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.275,00 | 35,67K |
| 2026-07-23 | KRW 2.305,00 | +9,24 % | KRW 2.110,00 | KRW 2.700,00 | KRW 2.110,00 | 249,81K |
| 2026-07-22 | KRW 2.110,00 | -4,09 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.110,00 | 16,16K |
| 2026-07-21 | KRW 2.200,00 | +4,27 % | KRW 1.971,00 | KRW 2.215,00 | KRW 1.971,00 | 38,49K |
| 2026-07-20 | KRW 2.110,00 | -5,38 % | KRW 2.160,00 | KRW 2.250,00 | KRW 2.110,00 | 29,99K |
| 2026-07-16 | KRW 2.230,00 | -3,25 % | KRW 2.305,00 | KRW 2.350,00 | KRW 2.210,00 | 19,69K |
| 2026-07-15 | KRW 2.305,00 | +5,49 % | KRW 2.180,00 | KRW 2.345,00 | KRW 2.180,00 | 20,27K |
| 2026-07-14 | KRW 2.185,00 | -3,32 % | KRW 2.175,00 | KRW 2.345,00 | KRW 2.095,00 | 33,85K |
| 2026-07-13 | KRW 2.260,00 | -4,24 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.160,00 | 15,82K |
| 2026-07-10 | KRW 2.360,00 | +4,42 % | KRW 2.260,00 | KRW 2.425,00 | KRW 2.260,00 | 9,00K |
| 2026-07-09 | KRW 2.260,00 | 0,00 % | KRW 2.175,00 | KRW 2.400,00 | KRW 2.175,00 | 13,96K |
| 2026-07-08 | KRW 2.260,00 | -4,64 % | KRW 2.370,00 | KRW 2.500,00 | KRW 2.240,00 | 36,54K |
| 2026-07-07 | KRW 2.370,00 | -7,06 % | KRW 2.500,00 | KRW 2.630,00 | KRW 2.370,00 | 15,33K |
| 2026-07-06 | KRW 2.550,00 | +7,37 % | KRW 2.370,00 | KRW 2.560,00 | KRW 2.370,00 | 28,18K |
| 2026-07-03 | KRW 2.375,00 | 0,00 % | KRW 2.360,00 | KRW 2.450,00 | KRW 2.275,00 | 25,90K |
| 2026-07-02 | KRW 2.375,00 | -4,43 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.360,00 | 21,95K |
| 2026-07-01 | KRW 2.485,00 | +2,26 % | KRW 2.445,00 | KRW 2.590,00 | KRW 2.360,00 | 33,36K |
| 2026-06-30 | KRW 2.430,00 | +6,35 % | KRW 2.285,00 | KRW 2.450,00 | KRW 2.285,00 | 41,93K |
| 2026-06-29 | KRW 2.285,00 | +7,78 % | KRW 2.040,00 | KRW 2.315,00 | KRW 2.040,00 | 65,69K |
| 2026-06-26 | KRW 2.120,00 | -2,30 % | KRW 2.155,00 | KRW 2.200,00 | KRW 2.035,00 | 87,92K |
| 2026-06-25 | KRW 2.170,00 | -6,47 % | KRW 2.290,00 | KRW 2.415,00 | KRW 2.155,00 | 57,75K |
| 2026-06-24 | KRW 2.320,00 | -3,93 % | KRW 2.260,00 | KRW 2.595,00 | KRW 2.260,00 | 77,89K |
| 2026-06-23 | KRW 2.415,00 | -8,87 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.325,00 | 96,65K |
| 2026-06-22 | KRW 2.650,00 | +0,57 % | KRW 2.635,00 | KRW 2.780,00 | KRW 2.600,00 | 38,40K |
| 2026-06-19 | KRW 2.635,00 | -3,66 % | KRW 2.735,00 | KRW 2.790,00 | KRW 2.600,00 | 92,22K |
| 2026-06-18 | KRW 2.735,00 | -0,55 % | KRW 2.755,00 | KRW 3.090,00 | KRW 2.695,00 | 36,41K |
| 2026-06-17 | KRW 2.750,00 | -0,36 % | KRW 2.745,00 | KRW 2.895,00 | KRW 2.660,00 | 44,70K |
| 2026-06-16 | KRW 2.760,00 | -0,36 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.620,00 | 22,97K |
| 2026-06-15 | KRW 2.770,00 | +0,91 % | KRW 2.800,00 | KRW 2.840,00 | KRW 2.740,00 | 20,44K |
| 2026-06-12 | KRW 2.745,00 | +3,98 % | KRW 2.700,00 | KRW 2.785,00 | KRW 2.670,00 | 46,43K |
| 2026-06-11 | KRW 2.640,00 | +0,38 % | KRW 2.580,00 | KRW 2.725,00 | KRW 2.515,00 | 30,47K |
| 2026-06-10 | KRW 2.630,00 | -6,74 % | KRW 2.830,00 | KRW 2.910,00 | KRW 2.610,00 | 187 |
| 2026-06-09 | KRW 2.820,00 | +7,84 % | KRW 2.595,00 | KRW 2.850,00 | KRW 2.595,00 | 52,67K |
| 2026-06-08 | KRW 2.615,00 | -12,10 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.605,00 | 117,55K |
| 2026-06-05 | KRW 2.975,00 | -1,00 % | KRW 3.005,00 | KRW 3.075,00 | KRW 2.900,00 | 36,80K |
| 2026-06-04 | KRW 3.005,00 | -0,50 % | KRW 3.150,00 | KRW 3.215,00 | KRW 2.910,00 | 60,15K |
| 2026-06-02 | KRW 3.020,00 | -3,05 % | KRW 3.110,00 | KRW 3.215,00 | KRW 2.975,00 | 85,79K |
| 2026-06-01 | KRW 3.115,00 | -4,45 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.005,00 | 124,54K |
| 2026-05-29 | KRW 3.260,00 | -3,69 % | KRW 3.390,00 | KRW 3.500,00 | KRW 3.250,00 | 77,50K |
| 2026-05-28 | KRW 3.385,00 | -2,45 % | KRW 3.460,00 | KRW 3.580,00 | KRW 3.310,00 | 126,19K |
| 2026-05-27 | KRW 3.470,00 | -7,84 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.395,00 | 231,03K |
| 2026-05-26 | KRW 3.765,00 | +4,01 % | KRW 3.625,00 | KRW 3.825,00 | KRW 3.625,00 | 155,42K |
| 2026-05-22 | KRW 3.620,00 | +4,47 % | KRW 3.595,00 | KRW 3.880,00 | KRW 3.585,00 | 128,65K |