MNC Solution Co., Ltd. 484870
KRX · Südkorea · Produzierendes Gewerbe
KRW 18.650,00+1.500,00 (+8,75 %)
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 18.650,00 | +8,75 % | KRW 17.300,00 | KRW 18.890,00 | KRW 17.260,00 | 174,69K |
| 2026-10-01 | KRW 17.150,00 | -3,05 % | KRW 17.740,00 | KRW 17.930,00 | KRW 17.110,00 | 80,39K |
| 2026-09-30 | KRW 17.690,00 | -1,67 % | KRW 18.110,00 | KRW 18.740,00 | KRW 17.110,00 | 112,76K |
| 2026-09-29 | KRW 17.990,00 | -0,17 % | KRW 18.060,00 | KRW 18.500,00 |
| KRW 17.900,00 |
| 109,90K |
| 2026-09-28 | KRW 18.020,00 | +2,39 % | KRW 17.800,00 | KRW 18.420,00 | KRW 17.500,00 | 127,41K |
| 2026-09-23 | KRW 17.600,00 | -1,29 % | KRW 17.850,00 | KRW 18.040,00 | KRW 17.530,00 | 52,47K |
| 2026-09-22 | KRW 17.830,00 | -1,76 % | KRW 18.270,00 | KRW 18.330,00 | KRW 17.830,00 | 88,23K |
| 2026-09-21 | KRW 18.150,00 | -4,47 % | KRW 19.350,00 | KRW 19.380,00 | KRW 18.140,00 | 119,18K |
| 2026-09-18 | KRW 19.000,00 | +3,37 % | KRW 18.580,00 | KRW 19.110,00 | KRW 18.100,00 | 129,57K |
| 2026-09-17 | KRW 18.380,00 | -0,16 % | KRW 18.420,00 | KRW 19.150,00 | KRW 18.380,00 | 105,55K |
| 2026-09-16 | KRW 18.410,00 | +1,66 % | KRW 18.030,00 | KRW 18.980,00 | KRW 17.800,00 | 174,08K |
| 2026-09-15 | KRW 18.110,00 | -1,25 % | KRW 18.590,00 | KRW 18.590,00 | KRW 17.970,00 | 86,61K |
| 2026-09-14 | KRW 18.340,00 | +2,29 % | KRW 18.000,00 | KRW 18.900,00 | KRW 17.450,00 | 148,10K |
| 2026-09-11 | KRW 17.930,00 | -0,88 % | KRW 18.280,00 | KRW 19.150,00 | KRW 17.910,00 | 144,07K |
| 2026-09-10 | KRW 18.090,00 | -0,93 % | KRW 18.750,00 | KRW 18.770,00 | KRW 17.890,00 | 150,82K |
| 2026-09-09 | KRW 18.260,00 | +8,37 % | KRW 17.130,00 | KRW 18.640,00 | KRW 17.130,00 | 192,66K |
| 2026-09-08 | KRW 16.850,00 | -1,17 % | KRW 17.050,00 | KRW 17.630,00 | KRW 16.850,00 | 87,09K |
| 2026-09-07 | KRW 17.050,00 | +2,96 % | KRW 16.670,00 | KRW 17.210,00 | KRW 16.200,00 | 80,66K |
| 2026-09-04 | KRW 16.560,00 | -4,17 % | KRW 17.260,00 | KRW 17.460,00 | KRW 16.460,00 | 133,09K |
| 2026-09-03 | KRW 17.280,00 | -2,37 % | KRW 17.690,00 | KRW 17.950,00 | KRW 16.650,00 | 118,08K |
| 2026-09-02 | KRW 17.700,00 | -3,80 % | KRW 18.950,00 | KRW 19.270,00 | KRW 17.520,00 | 250,81K |
| 2026-09-01 | KRW 18.400,00 | +0,55 % | KRW 18.050,00 | KRW 18.700,00 | KRW 17.490,00 | 233,57K |
| 2026-08-31 | KRW 18.300,00 | +21,11 % | KRW 17.370,00 | KRW 19.540,00 | KRW 16.940,00 | 1,31M |
| 2026-08-28 | KRW 15.110,00 | +0,33 % | KRW 15.250,00 | KRW 15.250,00 | KRW 14.690,00 | 67,15K |
| 2026-08-27 | KRW 15.060,00 | -1,18 % | KRW 15.230,00 | KRW 15.480,00 | KRW 15.020,00 | 48,08K |
| 2026-08-26 | KRW 15.240,00 | -0,59 % | KRW 15.430,00 | KRW 15.670,00 | KRW 14.890,00 | 40,61K |
| 2026-08-25 | KRW 15.330,00 | +2,00 % | KRW 15.050,00 | KRW 15.490,00 | KRW 14.420,00 | 64,13K |
| 2026-08-24 | KRW 15.030,00 | -0,73 % | KRW 15.100,00 | KRW 15.580,00 | KRW 14.950,00 | 50,38K |
| 2026-08-21 | KRW 15.140,00 | -8,24 % | KRW 16.370,00 | KRW 16.420,00 | KRW 15.100,00 | 92,75K |
| 2026-08-20 | KRW 16.500,00 | -2,77 % | KRW 17.080,00 | KRW 17.230,00 | KRW 16.300,00 | 103,17K |
| 2026-08-19 | KRW 16.970,00 | +2,66 % | KRW 16.490,00 | KRW 17.450,00 | KRW 15.580,00 | 132,73K |
| 2026-08-18 | KRW 16.530,00 | -7,24 % | KRW 17.840,00 | KRW 17.860,00 | KRW 16.410,00 | 88,61K |
| 2026-08-14 | KRW 17.820,00 | -2,73 % | KRW 18.000,00 | KRW 18.280,00 | KRW 17.480,00 | 116,87K |
| 2026-08-13 | KRW 18.320,00 | +5,41 % | KRW 18.410,00 | KRW 18.790,00 | KRW 17.720,00 | 406,44K |
| 2026-08-12 | KRW 17.380,00 | +2,48 % | KRW 17.140,00 | KRW 17.920,00 | KRW 17.010,00 | 184,25K |
| 2026-08-11 | KRW 16.960,00 | -3,64 % | KRW 17.500,00 | KRW 17.620,00 | KRW 16.840,00 | 52,02K |
| 2026-08-10 | KRW 17.600,00 | +10,00 % | KRW 16.690,00 | KRW 17.720,00 | KRW 16.360,00 | 72,07K |
| 2026-08-07 | KRW 16.000,00 | -1,17 % | KRW 16.470,00 | KRW 16.490,00 | KRW 15.400,00 | 54,33K |
| 2026-08-06 | KRW 16.190,00 | -5,32 % | KRW 17.090,00 | KRW 17.100,00 | KRW 15.600,00 | 62,78K |
| 2026-08-05 | KRW 17.100,00 | +6,15 % | KRW 16.700,00 | KRW 17.330,00 | KRW 16.440,00 | 67,01K |
| 2026-08-04 | KRW 16.110,00 | +5,85 % | KRW 15.240,00 | KRW 16.390,00 | KRW 15.240,00 | 73,76K |
| 2026-08-03 | KRW 15.220,00 | +1,33 % | KRW 14.740,00 | KRW 15.700,00 | KRW 14.620,00 | 62,57K |
| 2026-07-31 | KRW 15.020,00 | +13,96 % | KRW 13.580,00 | KRW 15.490,00 | KRW 13.530,00 | 145,12K |
| 2026-07-30 | KRW 13.180,00 | -2,87 % | KRW 13.090,00 | KRW 13.960,00 | KRW 13.090,00 | 118,22K |
| 2026-07-29 | KRW 13.570,00 | -15,77 % | KRW 16.120,00 | KRW 16.340,00 | KRW 13.010,00 | 283,39K |
| 2026-07-28 | KRW 16.110,00 | -13,06 % | KRW 17.760,00 | KRW 18.050,00 | KRW 16.090,00 | 84,47K |
| 2026-07-27 | KRW 18.530,00 | -13,00 % | KRW 20.150,00 | KRW 20.250,00 | KRW 18.530,00 | 130,47K |
| 2026-07-24 | KRW 21.300,00 | -2,74 % | KRW 24.000,00 | KRW 24.000,00 | KRW 21.050,00 | 168,57K |
| 2026-07-23 | KRW 21.900,00 | +7,35 % | KRW 21.000,00 | KRW 22.300,00 | KRW 20.250,00 | 29,68K |
| 2026-07-22 | KRW 20.400,00 | -1,69 % | KRW 20.900,00 | KRW 21.700,00 | KRW 20.000,00 | 29,28K |
| 2026-07-21 | KRW 20.750,00 | +0,73 % | KRW 20.550,00 | KRW 20.950,00 | KRW 19.870,00 | 17,66K |
| 2026-07-20 | KRW 20.600,00 | -10,43 % | KRW 22.900,00 | KRW 22.900,00 | KRW 20.400,00 | 26,95K |
| 2026-07-16 | KRW 23.000,00 | -2,34 % | KRW 23.300,00 | KRW 23.450,00 | KRW 22.200,00 | 27,52K |
| 2026-07-15 | KRW 23.550,00 | +0,64 % | KRW 23.700,00 | KRW 24.100,00 | KRW 23.150,00 | 27,65K |
| 2026-07-14 | KRW 23.400,00 | -8,41 % | KRW 24.850,00 | KRW 25.250,00 | KRW 22.800,00 | 43,56K |
| 2026-07-13 | KRW 25.550,00 | -12,80 % | KRW 29.950,00 | KRW 29.950,00 | KRW 24.500,00 | 31,84K |
| 2026-07-10 | KRW 29.300,00 | +2,45 % | KRW 28.550,00 | KRW 29.500,00 | KRW 28.550,00 | 18,62K |
| 2026-07-09 | KRW 28.600,00 | -4,19 % | KRW 29.850,00 | KRW 30.550,00 | KRW 28.500,00 | 25,98K |
| 2026-07-08 | KRW 29.850,00 | -7,73 % | KRW 32.300,00 | KRW 32.750,00 | KRW 28.050,00 | 48,04K |
| 2026-07-07 | KRW 32.350,00 | -9,13 % | KRW 34.700,00 | KRW 34.700,00 | KRW 31.450,00 | 84,79K |
| 2026-07-06 | KRW 35.600,00 | +29,93 % | KRW 28.150,00 | KRW 35.600,00 | KRW 27.700,00 | 237,84K |
| 2026-07-03 | KRW 27.400,00 | -0,18 % | KRW 27.600,00 | KRW 29.100,00 | KRW 25.500,00 | 53,31K |
| 2026-07-02 | KRW 27.450,00 | +1,48 % | KRW 25.850,00 | KRW 29.400,00 | KRW 25.750,00 | 35,64K |
| 2026-07-01 | KRW 27.050,00 | +14,62 % | KRW 23.750,00 | KRW 29.500,00 | KRW 23.750,00 | 87,66K |
| 2026-06-30 | KRW 23.600,00 | -11,11 % | KRW 26.800,00 | KRW 26.800,00 | KRW 23.350,00 | 44,11K |
| 2026-06-29 | KRW 26.550,00 | +22,07 % | KRW 22.000,00 | KRW 28.000,00 | KRW 21.500,00 | 87,63K |
| 2026-06-26 | KRW 21.750,00 | -13,69 % | KRW 24.000,00 | KRW 24.800,00 | KRW 21.650,00 | 134,81K |
| 2026-06-25 | KRW 25.200,00 | +2,16 % | KRW 24.766,67 | KRW 26.900,00 | KRW 24.433,33 | 92,50K |
| 2026-06-24 | KRW 24.666,67 | +1,23 % | KRW 23.966,67 | KRW 25.400,00 | KRW 23.266,67 | 67,45K |
| 2026-06-23 | KRW 24.366,67 | -9,08 % | KRW 26.766,67 | KRW 27.033,33 | KRW 24.366,67 | 117,53K |
| 2026-06-22 | KRW 26.800,00 | -5,74 % | KRW 29.233,33 | KRW 29.800,00 | KRW 26.233,33 | 96,41K |
| 2026-06-19 | KRW 28.433,33 | -5,22 % | KRW 30.033,33 | KRW 30.333,33 | KRW 27.633,33 | 74,45K |
| 2026-06-18 | KRW 30.000,00 | -4,15 % | KRW 31.733,33 | KRW 32.833,33 | KRW 29.966,67 | 59,90K |
| 2026-06-17 | KRW 31.300,00 | +5,15 % | KRW 29.800,00 | KRW 32.100,00 | KRW 29.266,67 | 147,73K |
| 2026-06-16 | KRW 29.766,67 | +1,13 % | KRW 30.000,00 | KRW 31.333,33 | KRW 29.233,33 | 107,00K |
| 2026-06-15 | KRW 29.433,33 | -1,34 % | KRW 30.766,67 | KRW 31.500,00 | KRW 29.366,67 | 175,62K |
| 2026-06-12 | KRW 29.833,33 | +24,31 % | KRW 24.100,00 | KRW 31.133,33 | KRW 23.700,00 | 446,39K |
| 2026-06-11 | KRW 24.000,00 | +3,00 % | KRW 23.766,67 | KRW 24.633,33 | KRW 22.100,00 | 158,90K |
| 2026-06-10 | KRW 23.300,00 | +9,56 % | KRW 21.366,67 | KRW 23.400,00 | KRW 21.066,67 | 108 |
| 2026-06-09 | KRW 21.266,67 | +6,16 % | KRW 19.866,67 | KRW 21.666,67 | KRW 19.800,00 | 62,94K |
| 2026-06-08 | KRW 20.033,33 | -6,68 % | KRW 19.666,67 | KRW 21.233,33 | KRW 19.666,67 | 154,19K |
| 2026-06-05 | KRW 21.466,67 | -5,99 % | KRW 22.833,33 | KRW 22.833,33 | KRW 21.333,33 | 80,97K |
| 2026-06-04 | KRW 22.833,33 | +1,63 % | KRW 22.166,67 | KRW 23.266,67 | KRW 21.766,67 | 65,50K |
| 2026-06-02 | KRW 22.466,67 | -7,54 % | KRW 24.300,00 | KRW 25.100,00 | KRW 22.000,00 | 162,86K |
| 2026-06-01 | KRW 24.300,00 | -2,54 % | KRW 24.466,67 | KRW 26.300,00 | KRW 23.400,00 | 114,45K |
| 2026-05-29 | KRW 24.933,33 | -1,71 % | KRW 25.500,00 | KRW 25.933,33 | KRW 23.266,67 | 173,90K |
| 2026-05-28 | KRW 25.366,67 | -3,06 % | KRW 26.633,33 | KRW 26.633,33 | KRW 24.433,33 | 106,28K |
| 2026-05-27 | KRW 26.166,67 | -5,42 % | KRW 27.833,33 | KRW 27.933,33 | KRW 26.033,33 | 87,86K |
| 2026-05-26 | KRW 27.666,67 | -4,82 % | KRW 30.000,00 | KRW 30.000,00 | KRW 27.433,33 | 111,31K |
| 2026-05-22 | KRW 29.066,67 | +4,18 % | KRW 27.900,00 | KRW 29.500,00 | KRW 27.900,00 | 32,09K |