MakinaRocks Co., Ltd. 477850
KRX · Südkorea · Technologiedienstleistungen
KRW 22.750,00-50,00 (-0,22 %)
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 22.750,00 | -0,22 % | KRW 22.550,00 | KRW 23.750,00 | KRW 22.300,00 | 287,09K |
| 2026-10-01 | KRW 22.800,00 | +7,29 % | KRW 20.750,00 | KRW 23.400,00 | KRW 20.750,00 | 761,05K |
| 2026-09-30 | KRW 21.250,00 | -1,39 % | KRW 21.700,00 | KRW 22.250,00 | KRW 21.150,00 | 230,36K |
| 2026-09-29 | KRW 21.550,00 | -6,71 % | KRW 22.600,00 | KRW 23.000,00 | KRW 21.250,00 | 408,08K |
| 2026-09-28 | KRW 23.100,00 | +9,48 % | KRW 21.400,00 | KRW 23.850,00 | KRW 20.850,00 | 1,08M |
| 2026-09-23 | KRW 21.100,00 | -4,09 % | KRW 22.400,00 | KRW 22.450,00 | KRW 20.850,00 | 335,50K |
| 2026-09-22 | KRW 22.000,00 | +6,02 % | KRW 21.250,00 | KRW 22.750,00 | KRW 21.250,00 | 706,25K |
| 2026-09-21 | KRW 20.750,00 | -1,89 % | KRW 21.200,00 | KRW 21.400,00 | KRW 20.700,00 | 204,54K |
| 2026-09-18 | KRW 21.150,00 | +2,67 % | KRW 21.050,00 | KRW 22.200,00 | KRW 20.850,00 | 348,45K |
| 2026-09-17 | KRW 20.600,00 | -2,60 % | KRW 21.100,00 | KRW 21.550,00 | KRW 20.600,00 | 247,38K |
| 2026-09-16 | KRW 21.150,00 | -0,70 % | KRW 21.500,00 | KRW 21.750,00 | KRW 20.300,00 | 347,38K |
| 2026-09-15 | KRW 21.300,00 | -3,84 % | KRW 22.150,00 | KRW 22.500,00 | KRW 21.250,00 | 358,08K |
| 2026-09-14 | KRW 22.150,00 | -4,94 % | KRW 22.750,00 | KRW 23.450,00 | KRW 22.150,00 | 353,42K |
| 2026-09-11 | KRW 23.300,00 | +1,30 % | KRW 22.500,00 | KRW 23.300,00 | KRW 21.750,00 | 487,92K |
| 2026-09-10 | KRW 23.000,00 | +1,10 % | KRW 22.950,00 | KRW 23.750,00 | KRW 22.550,00 | 464,14K |
| 2026-09-09 | KRW 22.750,00 | -2,15 % | KRW 23.000,00 | KRW 23.650,00 | KRW 22.550,00 | 568,24K |
| 2026-09-08 | KRW 23.250,00 | -0,85 % | KRW 23.450,00 | KRW 24.600,00 | KRW 23.250,00 | 592,89K |
| 2026-09-07 | KRW 23.450,00 | +0,64 % | KRW 23.300,00 | KRW 24.100,00 | KRW 23.100,00 | 561,72K |
| 2026-09-04 | KRW 23.300,00 | +1,53 % | KRW 23.450,00 | KRW 23.950,00 | KRW 22.900,00 | 399,89K |
| 2026-09-03 | KRW 22.950,00 | -6,52 % | KRW 24.950,00 | KRW 25.150,00 | KRW 22.550,00 | 673,18K |
| 2026-09-02 | KRW 24.550,00 | +2,29 % | KRW 23.100,00 | KRW 25.300,00 | KRW 22.700,00 | 971,39K |
| 2026-09-01 | KRW 24.000,00 | -0,21 % | KRW 24.350,00 | KRW 24.850,00 | KRW 23.100,00 | 592,41K |
| 2026-08-31 | KRW 24.050,00 | -2,24 % | KRW 24.000,00 | KRW 24.150,00 | KRW 22.700,00 | 668,06K |
| 2026-08-28 | KRW 24.600,00 | 0,00 % | KRW 24.750,00 | KRW 27.200,00 | KRW 24.550,00 | 1,17M |
| 2026-08-27 | KRW 24.600,00 | -2,38 % | KRW 25.600,00 | KRW 26.450,00 | KRW 24.350,00 | 524,55K |
| 2026-08-26 | KRW 25.200,00 | +3,28 % | KRW 24.000,00 | KRW 26.300,00 | KRW 23.350,00 | 1,58M |
| 2026-08-25 | KRW 24.400,00 | -8,79 % | KRW 26.500,00 | KRW 27.000,00 | KRW 22.600,00 | 1,57M |
| 2026-08-24 | KRW 26.750,00 | -2,90 % | KRW 27.800,00 | KRW 28.350,00 | KRW 26.450,00 | 859,76K |
| 2026-08-21 | KRW 27.550,00 | -1,25 % | KRW 27.150,00 | KRW 29.350,00 | KRW 25.700,00 | 2,18M |
| 2026-08-20 | KRW 27.900,00 | +5,28 % | KRW 24.850,00 | KRW 28.650,00 | KRW 23.800,00 | 2,65M |
| 2026-08-19 | KRW 26.500,00 | -0,75 % | KRW 25.550,00 | KRW 27.950,00 | KRW 25.000,00 | 1,19M |
| 2026-08-18 | KRW 26.700,00 | -6,48 % | KRW 28.500,00 | KRW 28.500,00 | KRW 26.500,00 | 862,39K |
| 2026-08-14 | KRW 28.550,00 | -0,17 % | KRW 29.300,00 | KRW 30.100,00 | KRW 26.800,00 | 1,32M |
| 2026-08-13 | KRW 28.600,00 | -4,67 % | KRW 29.800,00 | KRW 30.300,00 | KRW 28.000,00 | 1,55M |
| 2026-08-12 | KRW 30.000,00 | -3,69 % | KRW 31.150,00 | KRW 33.100,00 | KRW 29.300,00 | 1,89M |
| 2026-08-11 | KRW 31.150,00 | -5,18 % | KRW 32.000,00 | KRW 32.750,00 | KRW 29.550,00 | 1,40M |
| 2026-08-10 | KRW 32.850,00 | +13,08 % | KRW 30.250,00 | KRW 34.350,00 | KRW 30.200,00 | 4,34M |
| 2026-08-07 | KRW 29.050,00 | -8,93 % | KRW 30.600,00 | KRW 32.350,00 | KRW 28.100,00 | 2,18M |
| 2026-08-06 | KRW 31.900,00 | +7,05 % | KRW 30.800,00 | KRW 33.450,00 | KRW 28.750,00 | 9,08M |
| 2026-08-05 | KRW 29.800,00 | +29,85 % | KRW 24.800,00 | KRW 29.800,00 | KRW 23.850,00 | 4,59M |
| 2026-08-04 | KRW 22.950,00 | +14,75 % | KRW 21.600,00 | KRW 23.900,00 | KRW 21.150,00 | 2,62M |
| 2026-08-03 | KRW 20.000,00 | +0,05 % | KRW 20.500,00 | KRW 20.900,00 | KRW 19.480,00 | 920,86K |
| 2026-07-31 | KRW 19.990,00 | +2,51 % | KRW 20.950,00 | KRW 22.300,00 | KRW 19.990,00 | 1,40M |
| 2026-07-30 | KRW 19.500,00 | -18,58 % | KRW 23.500,00 | KRW 24.500,00 | KRW 19.450,00 | 1,50M |
| 2026-07-29 | KRW 23.950,00 | +1,91 % | KRW 24.000,00 | KRW 26.300,00 | KRW 21.550,00 | 2,58M |
| 2026-07-28 | KRW 23.500,00 | -12,15 % | KRW 25.800,00 | KRW 28.250,00 | KRW 22.800,00 | 2,99M |
| 2026-07-27 | KRW 26.750,00 | +10,31 % | KRW 25.500,00 | KRW 29.150,00 | KRW 24.750,00 | 3,20M |
| 2026-07-24 | KRW 24.250,00 | +3,41 % | KRW 23.200,00 | KRW 26.050,00 | KRW 22.450,00 | 3,11M |
| 2026-07-23 | KRW 23.450,00 | +3,76 % | KRW 23.300,00 | KRW 25.000,00 | KRW 22.750,00 | 2,23M |
| 2026-07-22 | KRW 22.600,00 | +14,95 % | KRW 20.100,00 | KRW 23.950,00 | KRW 19.210,00 | 4,46M |
| 2026-07-21 | KRW 19.660,00 | -7,26 % | KRW 21.350,00 | KRW 21.700,00 | KRW 19.020,00 | 1,51M |
| 2026-07-20 | KRW 21.200,00 | -19,08 % | KRW 24.000,00 | KRW 24.800,00 | KRW 20.750,00 | 1,88M |
| 2026-07-16 | KRW 26.200,00 | -13,10 % | KRW 29.150,00 | KRW 30.050,00 | KRW 25.900,00 | 1,15M |
| 2026-07-15 | KRW 30.150,00 | +7,87 % | KRW 28.950,00 | KRW 31.350,00 | KRW 28.100,00 | 2,95M |
| 2026-07-14 | KRW 27.950,00 | +13,62 % | KRW 25.150,00 | KRW 29.150,00 | KRW 22.900,00 | 3,70M |
| 2026-07-13 | KRW 24.600,00 | -16,89 % | KRW 29.500,00 | KRW 32.000,00 | KRW 24.250,00 | 1,95M |
| 2026-07-10 | KRW 29.600,00 | -0,17 % | KRW 30.400,00 | KRW 32.350,00 | KRW 28.600,00 | 3,08M |
| 2026-07-09 | KRW 29.650,00 | +9,41 % | KRW 26.800,00 | KRW 31.400,00 | KRW 26.750,00 | 5,71M |
| 2026-07-08 | KRW 27.100,00 | +10,61 % | KRW 24.000,00 | KRW 30.300,00 | KRW 23.350,00 | 7,89M |
| 2026-07-07 | KRW 24.500,00 | -19,41 % | KRW 29.000,00 | KRW 30.000,00 | KRW 22.800,00 | 4,97M |
| 2026-07-06 | KRW 30.400,00 | +29,91 % | KRW 24.500,00 | KRW 30.400,00 | KRW 22.800,00 | 6,60M |
| 2026-07-03 | KRW 23.400,00 | +9,86 % | KRW 21.750,00 | KRW 25.500,00 | KRW 19.520,00 | 10,22M |
| 2026-07-02 | KRW 21.300,00 | +29,80 % | KRW 17.000,00 | KRW 21.300,00 | KRW 16.930,00 | 4,28M |
| 2026-07-01 | KRW 16.410,00 | -1,97 % | KRW 16.760,00 | KRW 16.770,00 | KRW 15.410,00 | 401,88K |
| 2026-06-30 | KRW 16.740,00 | -8,07 % | KRW 18.310,00 | KRW 18.950,00 | KRW 16.100,00 | 504,11K |
| 2026-06-29 | KRW 18.210,00 | -1,03 % | KRW 18.400,00 | KRW 18.700,00 | KRW 17.150,00 | 620,93K |
| 2026-06-26 | KRW 18.400,00 | +11,99 % | KRW 16.430,00 | KRW 19.850,00 | KRW 15.910,00 | 3,33M |
| 2026-06-25 | KRW 16.430,00 | +16,94 % | KRW 14.320,00 | KRW 17.850,00 | KRW 14.150,00 | 1,84M |
| 2026-06-24 | KRW 14.050,00 | +2,18 % | KRW 13.750,00 | KRW 14.480,00 | KRW 13.420,00 | 308,93K |
| 2026-06-23 | KRW 13.750,00 | -11,23 % | KRW 15.230,00 | KRW 15.790,00 | KRW 13.510,00 | 550,85K |
| 2026-06-22 | KRW 15.490,00 | -6,40 % | KRW 15.230,00 | KRW 16.370,00 | KRW 15.110,00 | 627,77K |
| 2026-06-19 | KRW 16.550,00 | -13,21 % | KRW 18.780,00 | KRW 19.000,00 | KRW 16.240,00 | 818,29K |
| 2026-06-18 | KRW 19.070,00 | -4,89 % | KRW 20.000,00 | KRW 22.450,00 | KRW 18.910,00 | 1,22M |
| 2026-06-17 | KRW 20.050,00 | +1,01 % | KRW 19.900,00 | KRW 21.200,00 | KRW 19.010,00 | 764,56K |
| 2026-06-16 | KRW 19.850,00 | -10,18 % | KRW 22.400,00 | KRW 22.550,00 | KRW 19.740,00 | 828,72K |
| 2026-06-15 | KRW 22.100,00 | +16,93 % | KRW 19.350,00 | KRW 24.300,00 | KRW 19.350,00 | 3,11M |
| 2026-06-12 | KRW 18.900,00 | -5,97 % | KRW 20.250,00 | KRW 21.300,00 | KRW 18.900,00 | 617,78K |
| 2026-06-11 | KRW 20.100,00 | -0,25 % | KRW 19.410,00 | KRW 20.950,00 | KRW 18.670,00 | 428,56K |
| 2026-06-10 | KRW 20.150,00 | -7,99 % | KRW 21.250,00 | KRW 22.000,00 | KRW 19.950,00 | 1,61K |
| 2026-06-09 | KRW 21.900,00 | -1,13 % | KRW 22.600,00 | KRW 23.400,00 | KRW 21.100,00 | 654,74K |
| 2026-06-08 | KRW 22.150,00 | -17,04 % | KRW 24.200,00 | KRW 24.750,00 | KRW 21.800,00 | 893,73K |
| 2026-06-05 | KRW 26.700,00 | +0,95 % | KRW 29.300,00 | KRW 34.350,00 | KRW 26.450,00 | 5,49M |
| 2026-06-04 | KRW 26.450,00 | -4,51 % | KRW 25.350,00 | KRW 28.100,00 | KRW 25.350,00 | 740,30K |
| 2026-06-02 | KRW 27.700,00 | -17,56 % | KRW 33.050,00 | KRW 34.350,00 | KRW 27.350,00 | 1,11M |
| 2026-06-01 | KRW 33.600,00 | -11,35 % | KRW 39.050,00 | KRW 41.500,00 | KRW 33.500,00 | 1,92M |
| 2026-05-29 | KRW 37.900,00 | +5,28 % | KRW 35.850,00 | KRW 40.800,00 | KRW 33.250,00 | 2,57M |
| 2026-05-28 | KRW 36.000,00 | -6,74 % | KRW 39.050,00 | KRW 42.550,00 | KRW 32.800,00 | 2,84M |
| 2026-05-27 | KRW 38.600,00 | -14,60 % | KRW 44.000,00 | KRW 45.900,00 | KRW 36.800,00 | 3,64M |
| 2026-05-26 | KRW 45.200,00 | -17,22 % | KRW 53.500,00 | KRW 53.500,00 | KRW 43.200,00 | 5,02M |
| 2026-05-22 | KRW 54.600,00 | -30,00 % | KRW 81.000,00 | KRW 83.600,00 | KRW 54.600,00 | 9,36M |