MeatBox Global Inc. 475460
KRX · Südkorea · Technologiedienstleistungen
KRW 2.770,00+40,00 (+1,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.730,00 | +4,20 % | KRW 2.625,00 | KRW 2.740,00 | KRW 2.580,00 | 14,97K |
| 2026-09-30 | KRW 2.620,00 | +0,77 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.585,00 | 13,89K |
| 2026-09-29 | KRW 2.600,00 | 0,00 % | KRW 2.565,00 | KRW 2.675,00 | KRW 2.560,00 | 11,85K |
| 2026-09-28 | KRW 2.600,00 | +3,79 % | KRW 2.520,00 | KRW 2.620,00 | KRW 2.465,00 | 21,08K |
| 2026-09-23 | KRW 2.505,00 | -1,96 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.460,00 | 16,72K |
| 2026-09-22 | KRW 2.555,00 | -3,22 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.550,00 | 35,04K |
| 2026-09-21 | KRW 2.640,00 | +0,57 % | KRW 2.690,00 | KRW 2.770,00 | KRW 2.490,00 | 38,42K |
| 2026-09-18 | KRW 2.625,00 | -5,23 % | KRW 2.770,00 | KRW 2.785,00 | KRW 2.590,00 | 61,91K |
| 2026-09-17 | KRW 2.770,00 | +6,13 % | KRW 2.620,00 | KRW 2.785,00 | KRW 2.600,00 | 93,27K |
| 2026-09-16 | KRW 2.610,00 | -5,55 % | KRW 2.900,00 | KRW 3.370,00 | KRW 2.605,00 | 758,07K |
| 2026-09-15 | KRW 2.763,33 | -4,93 % | KRW 2.900,00 | KRW 2.926,67 | KRW 2.696,67 | 286,23K |
| 2026-09-14 | KRW 2.906,67 | +0,58 % | KRW 2.883,33 | KRW 2.933,33 | KRW 2.870,00 | 247,23K |
| 2026-09-11 | KRW 2.890,00 | +2,24 % | KRW 2.826,67 | KRW 2.900,00 | KRW 2.796,67 | 139,11K |
| 2026-09-10 | KRW 2.826,67 | +0,95 % | KRW 2.840,00 | KRW 2.966,67 | KRW 2.800,00 | 221,09K |
| 2026-09-09 | KRW 2.800,00 | +1,45 % | KRW 2.760,00 | KRW 2.850,00 | KRW 2.753,33 | 167,01K |
| 2026-09-08 | KRW 2.760,00 | -0,12 % | KRW 2.793,33 | KRW 2.806,67 | KRW 2.753,33 | 141,59K |
| 2026-09-07 | KRW 2.763,33 | +1,47 % | KRW 2.766,67 | KRW 2.783,33 | KRW 2.723,33 | 212,74K |
| 2026-09-04 | KRW 2.723,33 | +2,90 % | KRW 2.683,33 | KRW 2.766,67 | KRW 2.573,33 | 305,80K |
| 2026-09-03 | KRW 2.646,67 | +5,17 % | KRW 2.533,33 | KRW 2.693,33 | KRW 2.433,33 | 209,95K |
| 2026-09-02 | KRW 2.516,67 | +11,03 % | KRW 2.253,33 | KRW 2.893,33 | KRW 2.240,00 | 1,52M |
| 2026-09-01 | KRW 2.266,67 | +1,95 % | KRW 2.230,00 | KRW 2.270,00 | KRW 2.203,33 | 28,90K |
| 2026-08-31 | KRW 2.223,33 | +2,62 % | KRW 2.160,00 | KRW 2.236,67 | KRW 2.133,33 | 24,72K |
| 2026-08-28 | KRW 2.166,67 | +1,72 % | KRW 2.116,67 | KRW 2.166,67 | KRW 2.096,67 | 17,30K |
| 2026-08-27 | KRW 2.130,00 | +1,43 % | KRW 2.100,00 | KRW 2.143,33 | KRW 2.083,33 | 30,71K |
| 2026-08-26 | KRW 2.100,00 | +0,80 % | KRW 2.083,33 | KRW 2.130,00 | KRW 2.076,67 | 23,31K |
| 2026-08-25 | KRW 2.083,33 | +2,46 % | KRW 2.036,67 | KRW 2.126,67 | KRW 2.020,00 | 42,19K |
| 2026-08-24 | KRW 2.033,33 | +2,35 % | KRW 1.983,33 | KRW 2.066,67 | KRW 1.983,33 | 11,52K |
| 2026-08-21 | KRW 1.986,67 | -3,40 % | KRW 2.023,33 | KRW 2.043,33 | KRW 1.976,67 | 11,16K |
| 2026-08-20 | KRW 2.056,67 | +0,65 % | KRW 1.996,67 | KRW 2.073,33 | KRW 1.996,67 | 10,97K |
| 2026-08-19 | KRW 2.043,33 | -1,45 % | KRW 2.000,00 | KRW 2.066,67 | KRW 1.976,67 | 47,59K |
| 2026-08-18 | KRW 2.073,33 | -2,35 % | KRW 2.043,33 | KRW 2.163,33 | KRW 2.043,33 | 34,92K |
| 2026-08-14 | KRW 2.123,33 | +1,59 % | KRW 2.116,67 | KRW 2.150,00 | KRW 2.066,67 | 39,97K |
| 2026-08-13 | KRW 2.090,00 | -0,32 % | KRW 2.096,67 | KRW 2.103,33 | KRW 2.076,67 | 37,39K |
| 2026-08-12 | KRW 2.096,67 | +3,45 % | KRW 2.063,33 | KRW 2.096,67 | KRW 2.016,67 | 22,18K |
| 2026-08-11 | KRW 2.026,67 | +1,50 % | KRW 1.920,00 | KRW 2.033,33 | KRW 1.920,00 | 19,46K |
| 2026-08-10 | KRW 1.996,67 | +3,99 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.873,33 | 21,37K |
| 2026-08-07 | KRW 1.920,00 | -0,35 % | KRW 1.926,67 | KRW 1.953,33 | KRW 1.900,00 | 12,96K |
| 2026-08-06 | KRW 1.926,67 | -0,17 % | KRW 1.930,00 | KRW 1.936,67 | KRW 1.903,33 | 9,99K |
| 2026-08-05 | KRW 1.930,00 | -0,34 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.926,67 | 9,29K |
| 2026-08-04 | KRW 1.936,67 | +3,38 % | KRW 1.803,33 | KRW 1.940,00 | KRW 1.803,33 | 22,43K |
| 2026-08-03 | KRW 1.873,33 | +4,07 % | KRW 1.743,33 | KRW 1.873,33 | KRW 1.743,33 | 27,35K |
| 2026-07-31 | KRW 1.800,00 | +2,47 % | KRW 1.736,67 | KRW 1.820,00 | KRW 1.736,67 | 45,93K |
| 2026-07-30 | KRW 1.756,67 | -3,66 % | KRW 1.783,33 | KRW 1.873,33 | KRW 1.696,67 | 38,13K |
| 2026-07-29 | KRW 1.823,33 | -0,18 % | KRW 1.826,67 | KRW 1.846,67 | KRW 1.750,00 | 56,33K |
| 2026-07-28 | KRW 1.826,67 | -1,97 % | KRW 1.753,33 | KRW 1.880,00 | KRW 1.753,33 | 57,95K |
| 2026-07-27 | KRW 1.863,33 | 0,00 % | KRW 1.783,33 | KRW 1.880,00 | KRW 1.783,33 | 65,79K |
| 2026-07-24 | KRW 1.863,33 | -2,78 % | KRW 1.860,00 | KRW 1.936,67 | KRW 1.853,33 | 37,94K |
| 2026-07-23 | KRW 1.916,67 | +3,60 % | KRW 1.850,00 | KRW 1.926,67 | KRW 1.850,00 | 10,06K |
| 2026-07-22 | KRW 1.850,00 | 0,00 % | KRW 1.860,00 | KRW 1.930,00 | KRW 1.850,00 | 41,28K |
| 2026-07-21 | KRW 1.850,00 | -0,18 % | KRW 1.793,33 | KRW 1.866,67 | KRW 1.793,33 | 44,27K |
| 2026-07-20 | KRW 1.853,33 | -1,59 % | KRW 1.853,33 | KRW 1.880,00 | KRW 1.833,33 | 78,10K |
| 2026-07-16 | KRW 1.883,33 | +0,71 % | KRW 1.896,67 | KRW 1.923,33 | KRW 1.860,00 | 66,39K |
| 2026-07-15 | KRW 1.870,00 | +1,08 % | KRW 1.850,00 | KRW 1.893,33 | KRW 1.850,00 | 36,14K |
| 2026-07-14 | KRW 1.850,00 | -4,31 % | KRW 1.880,00 | KRW 1.913,33 | KRW 1.816,67 | 96,93K |
| 2026-07-13 | KRW 1.933,33 | -2,52 % | KRW 1.930,00 | KRW 2.006,67 | KRW 1.903,33 | 61,72K |
| 2026-07-10 | KRW 1.983,33 | +7,21 % | KRW 1.836,67 | KRW 1.990,00 | KRW 1.836,67 | 27,22K |
| 2026-07-09 | KRW 1.850,00 | -2,29 % | KRW 1.756,67 | KRW 1.953,33 | KRW 1.756,67 | 30,46K |
| 2026-07-08 | KRW 1.893,33 | -3,57 % | KRW 1.946,67 | KRW 1.953,33 | KRW 1.893,33 | 34,92K |
| 2026-07-07 | KRW 1.963,33 | -2,81 % | KRW 1.883,33 | KRW 2.000,00 | KRW 1.883,33 | 40,87K |
| 2026-07-06 | KRW 2.020,00 | +1,85 % | KRW 1.970,00 | KRW 2.033,33 | KRW 1.916,67 | 24,73K |
| 2026-07-03 | KRW 1.983,33 | -0,34 % | KRW 1.940,00 | KRW 2.000,00 | KRW 1.903,33 | 34,01K |
| 2026-07-02 | KRW 1.990,00 | +1,70 % | KRW 1.943,33 | KRW 1.993,33 | KRW 1.880,00 | 37,13K |
| 2026-07-01 | KRW 1.956,67 | -7,99 % | KRW 2.083,33 | KRW 2.083,33 | KRW 1.913,33 | 47,70K |
| 2026-06-30 | KRW 2.126,67 | +12,32 % | KRW 1.816,67 | KRW 2.126,67 | KRW 1.773,33 | 88,74K |
| 2026-06-29 | KRW 1.893,33 | +4,60 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.810,00 | 17,53K |
| 2026-06-26 | KRW 1.810,00 | -4,57 % | KRW 1.996,67 | KRW 1.996,67 | KRW 1.726,67 | 44,72K |
| 2026-06-25 | KRW 1.896,67 | +2,34 % | KRW 1.740,00 | KRW 1.900,00 | KRW 1.740,00 | 65,26K |
| 2026-06-24 | KRW 1.853,33 | +1,09 % | KRW 1.926,67 | KRW 1.926,67 | KRW 1.783,33 | 48,39K |
| 2026-06-23 | KRW 1.833,33 | -6,62 % | KRW 1.960,00 | KRW 1.976,67 | KRW 1.833,33 | 79,70K |
| 2026-06-22 | KRW 1.963,33 | -4,54 % | KRW 2.020,00 | KRW 2.076,67 | KRW 1.940,00 | 50,22K |
| 2026-06-19 | KRW 2.056,67 | -5,66 % | KRW 2.076,67 | KRW 2.160,00 | KRW 2.020,00 | 54,31K |
| 2026-06-18 | KRW 2.180,00 | +0,62 % | KRW 2.163,33 | KRW 2.180,00 | KRW 2.083,33 | 10,95K |
| 2026-06-17 | KRW 2.166,67 | +0,15 % | KRW 2.163,33 | KRW 2.173,33 | KRW 2.120,00 | 23,84K |
| 2026-06-16 | KRW 2.163,33 | -0,46 % | KRW 2.133,33 | KRW 2.200,00 | KRW 2.100,00 | 28,82K |
| 2026-06-15 | KRW 2.173,33 | +1,40 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.100,00 | 20,58K |
| 2026-06-12 | KRW 2.143,33 | +3,21 % | KRW 2.156,67 | KRW 2.156,67 | KRW 2.066,67 | 17,75K |
| 2026-06-11 | KRW 2.076,67 | +3,66 % | KRW 2.080,00 | KRW 2.083,33 | KRW 1.996,67 | 24,69K |
| 2026-06-10 | KRW 2.003,33 | -2,75 % | KRW 2.003,33 | KRW 2.126,67 | KRW 2.003,33 | 18,73K |
| 2026-06-09 | KRW 2.060,00 | -1,44 % | KRW 2.063,33 | KRW 2.123,33 | KRW 2.026,67 | 42,55K |
| 2026-06-08 | KRW 2.090,00 | -2,79 % | KRW 2.020,00 | KRW 2.160,00 | KRW 1.996,67 | 66,82K |
| 2026-06-05 | KRW 2.150,00 | -0,46 % | KRW 2.160,00 | KRW 2.240,00 | KRW 2.110,00 | 40,85K |
| 2026-06-04 | KRW 2.160,00 | +0,15 % | KRW 2.140,00 | KRW 2.253,33 | KRW 2.140,00 | 34,45K |
| 2026-06-02 | KRW 2.156,67 | +0,47 % | KRW 2.156,67 | KRW 2.183,33 | KRW 2.063,33 | 65,73K |
| 2026-06-01 | KRW 2.146,67 | -6,80 % | KRW 2.286,67 | KRW 2.286,67 | KRW 2.093,33 | 77,65K |
| 2026-05-29 | KRW 2.303,33 | -3,63 % | KRW 2.486,67 | KRW 2.486,67 | KRW 2.276,67 | 60,43K |
| 2026-05-28 | KRW 2.390,00 | -2,71 % | KRW 2.456,67 | KRW 2.470,00 | KRW 2.356,67 | 44,46K |
| 2026-05-27 | KRW 2.456,67 | -3,53 % | KRW 2.520,00 | KRW 2.526,67 | KRW 2.426,67 | 81,22K |
| 2026-05-26 | KRW 2.546,67 | -3,66 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.533,33 | 50,04K |
| 2026-05-22 | KRW 2.643,33 | +3,12 % | KRW 2.553,33 | KRW 2.650,00 | KRW 2.553,33 | 43,65K |
| 2026-05-21 | KRW 2.563,33 | 0,00 % | KRW 2.546,67 | KRW 2.656,67 | KRW 2.516,67 | 44,69K |