Megatouch Co., Ltd. 446540
KRX · Südkorea · Elektronische Technologie
KRW 10.870,00-250,00 (-2,25 %)
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 10.870,00 | -2,25 % | KRW 11.120,00 | KRW 11.250,00 | KRW 10.610,00 | 518,79K |
| 2026-10-01 | KRW 11.120,00 | 0,00 % | KRW 11.120,00 | KRW 11.710,00 | KRW 10.940,00 | 685,64K |
| 2026-09-30 | KRW 11.120,00 | +4,91 % | KRW 10.490,00 | KRW 11.320,00 | KRW 10.490,00 | 653,63K |
| 2026-09-29 | KRW 10.600,00 | +5,37 % | KRW 10.050,00 | KRW 10.730,00 |
| KRW 9.780,00 |
| 689,79K |
| 2026-09-28 | KRW 10.060,00 | -7,71 % | KRW 10.900,00 | KRW 10.900,00 | KRW 9.960,00 | 910,57K |
| 2026-09-23 | KRW 10.900,00 | +15,47 % | KRW 9.480,00 | KRW 11.660,00 | KRW 9.480,00 | 3,52M |
| 2026-09-22 | KRW 9.440,00 | +3,28 % | KRW 9.410,00 | KRW 9.930,00 | KRW 9.120,00 | 560,57K |
| 2026-09-21 | KRW 9.140,00 | +6,90 % | KRW 8.560,00 | KRW 9.360,00 | KRW 8.520,00 | 524,00K |
| 2026-09-18 | KRW 8.550,00 | -4,26 % | KRW 9.000,00 | KRW 9.060,00 | KRW 8.300,00 | 551,29K |
| 2026-09-17 | KRW 8.930,00 | -0,22 % | KRW 8.960,00 | KRW 9.240,00 | KRW 8.860,00 | 305,52K |
| 2026-09-16 | KRW 8.950,00 | +3,35 % | KRW 8.660,00 | KRW 9.360,00 | KRW 8.440,00 | 691,00K |
| 2026-09-15 | KRW 8.660,00 | +2,00 % | KRW 8.320,00 | KRW 9.300,00 | KRW 8.130,00 | 993,78K |
| 2026-09-14 | KRW 8.490,00 | +0,71 % | KRW 8.390,00 | KRW 9.500,00 | KRW 8.190,00 | 2,61M |
| 2026-09-11 | KRW 8.430,00 | +3,06 % | KRW 8.050,00 | KRW 9.800,00 | KRW 7.900,00 | 5,47M |
| 2026-09-10 | KRW 8.180,00 | +3,41 % | KRW 7.910,00 | KRW 8.350,00 | KRW 7.530,00 | 302,15K |
| 2026-09-09 | KRW 7.910,00 | +8,21 % | KRW 7.310,00 | KRW 7.960,00 | KRW 7.150,00 | 435,33K |
| 2026-09-08 | KRW 7.310,00 | +3,10 % | KRW 7.190,00 | KRW 7.520,00 | KRW 7.030,00 | 186,88K |
| 2026-09-07 | KRW 7.090,00 | -0,28 % | KRW 7.350,00 | KRW 7.890,00 | KRW 7.040,00 | 166,91K |
| 2026-09-04 | KRW 7.110,00 | +5,02 % | KRW 6.880,00 | KRW 7.240,00 | KRW 6.840,00 | 129,70K |
| 2026-09-03 | KRW 6.770,00 | -7,77 % | KRW 7.300,00 | KRW 7.450,00 | KRW 6.710,00 | 225,11K |
| 2026-09-02 | KRW 7.340,00 | +1,10 % | KRW 7.190,00 | KRW 7.820,00 | KRW 6.990,00 | 182,47K |
| 2026-09-01 | KRW 7.260,00 | +1,97 % | KRW 7.260,00 | KRW 7.350,00 | KRW 6.880,00 | 106,37K |
| 2026-08-31 | KRW 7.120,00 | +3,94 % | KRW 6.700,00 | KRW 7.140,00 | KRW 6.460,00 | 107,70K |
| 2026-08-28 | KRW 6.850,00 | -4,06 % | KRW 7.040,00 | KRW 7.140,00 | KRW 6.770,00 | 111,37K |
| 2026-08-27 | KRW 7.140,00 | -1,79 % | KRW 7.430,00 | KRW 7.460,00 | KRW 6.910,00 | 174,89K |
| 2026-08-26 | KRW 7.270,00 | +0,41 % | KRW 7.240,00 | KRW 7.320,00 | KRW 6.950,00 | 145,73K |
| 2026-08-25 | KRW 7.240,00 | +1,97 % | KRW 7.050,00 | KRW 7.260,00 | KRW 6.590,00 | 249,63K |
| 2026-08-24 | KRW 7.100,00 | +4,11 % | KRW 6.870,00 | KRW 7.350,00 | KRW 6.850,00 | 260,60K |
| 2026-08-21 | KRW 6.820,00 | -4,62 % | KRW 7.090,00 | KRW 7.140,00 | KRW 6.500,00 | 388,89K |
| 2026-08-20 | KRW 7.150,00 | -8,80 % | KRW 8.040,00 | KRW 8.260,00 | KRW 7.000,00 | 350,76K |
| 2026-08-19 | KRW 7.840,00 | -9,26 % | KRW 8.300,00 | KRW 8.640,00 | KRW 7.800,00 | 202,49K |
| 2026-08-18 | KRW 8.640,00 | +6,67 % | KRW 8.650,00 | KRW 9.010,00 | KRW 8.110,00 | 543,98K |
| 2026-08-14 | KRW 8.100,00 | -2,41 % | KRW 8.480,00 | KRW 8.500,00 | KRW 7.730,00 | 249,56K |
| 2026-08-13 | KRW 8.300,00 | +3,11 % | KRW 7.990,00 | KRW 8.540,00 | KRW 7.950,00 | 225,34K |
| 2026-08-12 | KRW 8.050,00 | -3,25 % | KRW 8.310,00 | KRW 8.310,00 | KRW 7.930,00 | 189,47K |
| 2026-08-11 | KRW 8.320,00 | +6,80 % | KRW 7.800,00 | KRW 8.420,00 | KRW 7.440,00 | 391,74K |
| 2026-08-10 | KRW 7.790,00 | +16,27 % | KRW 6.710,00 | KRW 7.830,00 | KRW 6.610,00 | 539,32K |
| 2026-08-07 | KRW 6.700,00 | +1,52 % | KRW 6.810,00 | KRW 7.210,00 | KRW 6.530,00 | 203,45K |
| 2026-08-06 | KRW 6.600,00 | +0,76 % | KRW 6.390,00 | KRW 6.900,00 | KRW 6.360,00 | 109,24K |
| 2026-08-05 | KRW 6.550,00 | +7,20 % | KRW 6.310,00 | KRW 6.790,00 | KRW 6.140,00 | 158,37K |
| 2026-08-04 | KRW 6.110,00 | 0,00 % | KRW 6.450,00 | KRW 6.450,00 | KRW 5.970,00 | 79,18K |
| 2026-08-03 | KRW 6.110,00 | -7,56 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.050,00 | 117,08K |
| 2026-07-31 | KRW 6.610,00 | +24,48 % | KRW 6.530,00 | KRW 6.610,00 | KRW 5.770,00 | 310,96K |
| 2026-07-30 | KRW 5.310,00 | +0,19 % | KRW 4.910,00 | KRW 5.760,00 | KRW 4.910,00 | 163,66K |
| 2026-07-29 | KRW 5.300,00 | -3,46 % | KRW 5.490,00 | KRW 5.730,00 | KRW 4.700,00 | 302,49K |
| 2026-07-28 | KRW 5.490,00 | -10,59 % | KRW 5.720,00 | KRW 6.030,00 | KRW 5.420,00 | 202,48K |
| 2026-07-27 | KRW 6.140,00 | -2,23 % | KRW 6.300,00 | KRW 6.480,00 | KRW 5.820,00 | 99,03K |
| 2026-07-24 | KRW 6.280,00 | -8,32 % | KRW 6.720,00 | KRW 6.760,00 | KRW 6.250,00 | 179,47K |
| 2026-07-23 | KRW 6.850,00 | +2,54 % | KRW 6.750,00 | KRW 7.050,00 | KRW 6.580,00 | 207,44K |
| 2026-07-22 | KRW 6.680,00 | 0,00 % | KRW 6.910,00 | KRW 7.200,00 | KRW 6.580,00 | 168,65K |
| 2026-07-21 | KRW 6.680,00 | +1,98 % | KRW 6.550,00 | KRW 6.970,00 | KRW 6.350,00 | 134,24K |
| 2026-07-20 | KRW 6.550,00 | -4,24 % | KRW 6.800,00 | KRW 7.140,00 | KRW 6.490,00 | 162,56K |
| 2026-07-16 | KRW 6.840,00 | -5,39 % | KRW 6.980,00 | KRW 7.190,00 | KRW 6.570,00 | 199,30K |
| 2026-07-15 | KRW 7.230,00 | +10,05 % | KRW 6.900,00 | KRW 7.390,00 | KRW 6.660,00 | 340,08K |
| 2026-07-14 | KRW 6.570,00 | -2,67 % | KRW 6.770,00 | KRW 6.880,00 | KRW 6.120,00 | 304,31K |
| 2026-07-13 | KRW 6.750,00 | +0,45 % | KRW 6.850,00 | KRW 7.700,00 | KRW 6.710,00 | 518,16K |
| 2026-07-10 | KRW 6.720,00 | +7,52 % | KRW 6.390,00 | KRW 7.000,00 | KRW 6.260,00 | 479,40K |
| 2026-07-09 | KRW 6.250,00 | +7,57 % | KRW 5.810,00 | KRW 7.100,00 | KRW 5.630,00 | 943,79K |
| 2026-07-08 | KRW 5.810,00 | +1,75 % | KRW 5.710,00 | KRW 6.470,00 | KRW 5.420,00 | 326,51K |
| 2026-07-07 | KRW 5.710,00 | +4,01 % | KRW 5.490,00 | KRW 6.600,00 | KRW 5.460,00 | 454,04K |
| 2026-07-06 | KRW 5.490,00 | -1,79 % | KRW 5.590,00 | KRW 5.760,00 | KRW 5.310,00 | 91,90K |
| 2026-07-03 | KRW 5.590,00 | +2,38 % | KRW 5.460,00 | KRW 5.670,00 | KRW 5.130,00 | 104,03K |
| 2026-07-02 | KRW 5.460,00 | -13,20 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.460,00 | 164,56K |
| 2026-07-01 | KRW 6.290,00 | +6,79 % | KRW 5.940,00 | KRW 6.530,00 | KRW 5.770,00 | 359,00K |
| 2026-06-30 | KRW 5.890,00 | +1,55 % | KRW 5.800,00 | KRW 5.990,00 | KRW 5.610,00 | 108,76K |
| 2026-06-29 | KRW 5.800,00 | +10,06 % | KRW 5.400,00 | KRW 5.990,00 | KRW 5.230,00 | 81,96K |
| 2026-06-26 | KRW 5.270,00 | -1,31 % | KRW 5.340,00 | KRW 5.440,00 | KRW 5.110,00 | 163,85K |
| 2026-06-25 | KRW 5.340,00 | -8,40 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.230,00 | 512,98K |
| 2026-06-24 | KRW 5.830,00 | -3,00 % | KRW 5.980,00 | KRW 6.300,00 | KRW 5.710,00 | 233,65K |
| 2026-06-23 | KRW 6.010,00 | -13,53 % | KRW 6.960,00 | KRW 6.970,00 | KRW 5.990,00 | 325,13K |
| 2026-06-22 | KRW 6.950,00 | -0,57 % | KRW 6.870,00 | KRW 7.250,00 | KRW 6.800,00 | 164,55K |
| 2026-06-19 | KRW 6.990,00 | -10,04 % | KRW 8.000,00 | KRW 8.000,00 | KRW 6.810,00 | 294,29K |
| 2026-06-18 | KRW 7.770,00 | +0,91 % | KRW 7.710,00 | KRW 8.250,00 | KRW 7.450,00 | 227,83K |
| 2026-06-17 | KRW 7.700,00 | -1,28 % | KRW 7.800,00 | KRW 8.120,00 | KRW 7.530,00 | 174,02K |
| 2026-06-16 | KRW 7.800,00 | -1,27 % | KRW 7.900,00 | KRW 8.220,00 | KRW 7.720,00 | 115,93K |
| 2026-06-15 | KRW 7.900,00 | -4,36 % | KRW 8.400,00 | KRW 8.750,00 | KRW 7.900,00 | 295,43K |
| 2026-06-12 | KRW 8.260,00 | +2,35 % | KRW 8.440,00 | KRW 8.780,00 | KRW 8.120,00 | 352,50K |
| 2026-06-11 | KRW 8.070,00 | +16,96 % | KRW 6.950,00 | KRW 8.080,00 | KRW 6.550,00 | 374,79K |
| 2026-06-10 | KRW 6.900,00 | -5,74 % | KRW 7.330,00 | KRW 7.590,00 | KRW 6.790,00 | 71 |
| 2026-06-09 | KRW 7.320,00 | +13,31 % | KRW 6.500,00 | KRW 7.670,00 | KRW 6.500,00 | 256,59K |
| 2026-06-08 | KRW 6.460,00 | -3,00 % | KRW 6.150,00 | KRW 7.000,00 | KRW 6.080,00 | 342,45K |
| 2026-06-05 | KRW 6.660,00 | -3,90 % | KRW 6.940,00 | KRW 7.060,00 | KRW 6.630,00 | 132,35K |
| 2026-06-04 | KRW 6.930,00 | +2,67 % | KRW 6.840,00 | KRW 7.300,00 | KRW 6.750,00 | 262,44K |
| 2026-06-02 | KRW 6.750,00 | -4,80 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.520,00 | 263,10K |
| 2026-06-01 | KRW 7.090,00 | -5,97 % | KRW 7.600,00 | KRW 7.600,00 | KRW 6.900,00 | 631,37K |
| 2026-05-29 | KRW 7.540,00 | -11,50 % | KRW 8.670,00 | KRW 8.700,00 | KRW 7.430,00 | 517,86K |
| 2026-05-28 | KRW 8.520,00 | -5,54 % | KRW 8.920,00 | KRW 9.110,00 | KRW 8.220,00 | 378,94K |
| 2026-05-27 | KRW 9.020,00 | -8,33 % | KRW 9.980,00 | KRW 10.080,00 | KRW 8.850,00 | 474,89K |
| 2026-05-26 | KRW 9.840,00 | -0,61 % | KRW 10.830,00 | KRW 10.990,00 | KRW 9.590,00 | 503,93K |
| 2026-05-22 | KRW 9.900,00 | +16,75 % | KRW 8.480,00 | KRW 10.000,00 | KRW 8.200,00 | 1,02M |