NH INVESTMENT & SECURITIES CO.LTD. 005940
KRX · Südkorea · Finanzen
KRW 26.500,00+500,00 (+1,92 %)
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 26.500,00 | +1,92 % | KRW 26.150,00 | KRW 26.500,00 | KRW 26.000,00 | 414,62K |
| 2026-09-30 | KRW 26.000,00 | -0,95 % | KRW 26.400,00 | KRW 26.550,00 | KRW 25.950,00 | 503,03K |
| 2026-09-29 | KRW 26.250,00 | +0,77 % | KRW 26.100,00 | KRW 26.350,00 | KRW 25.800,00 | 431,34K |
| 2026-09-28 | KRW 26.050,00 | +0,19 % | KRW 26.050,00 | KRW 26.150,00 | KRW 25.650,00 | 351,85K |
| 2026-09-23 | KRW 26.000,00 | -0,38 % | KRW 26.350,00 | KRW 26.800,00 | KRW 25.850,00 | 390,70K |
| 2026-09-22 | KRW 26.100,00 | -0,76 % | KRW 26.600,00 | KRW 26.850,00 | KRW 25.950,00 | 583,60K |
| 2026-09-21 | KRW 26.300,00 | +2,94 % | KRW 25.550,00 | KRW 26.450,00 | KRW 25.400,00 | 557,55K |
| 2026-09-18 | KRW 25.550,00 | +0,59 % | KRW 25.900,00 | KRW 26.100,00 | KRW 25.500,00 | 592,16K |
| 2026-09-17 | KRW 25.400,00 | 0,00 % | KRW 25.500,00 | KRW 25.900,00 | KRW 25.300,00 | 406,13K |
| 2026-09-16 | KRW 25.400,00 | -1,74 % | KRW 25.800,00 | KRW 25.850,00 | KRW 25.350,00 | 266,29K |
| 2026-09-15 | KRW 25.850,00 | -2,08 % | KRW 26.100,00 | KRW 26.300,00 | KRW 25.700,00 | 295,48K |
| 2026-09-14 | KRW 26.400,00 | +0,38 % | KRW 25.950,00 | KRW 26.650,00 | KRW 25.800,00 | 387,06K |
| 2026-09-11 | KRW 26.300,00 | 0,00 % | KRW 25.900,00 | KRW 26.450,00 | KRW 25.850,00 | 271,46K |
| 2026-09-10 | KRW 26.300,00 | -0,94 % | KRW 26.250,00 | KRW 26.650,00 | KRW 25.800,00 | 1,25M |
| 2026-09-09 | KRW 26.550,00 | -0,38 % | KRW 26.650,00 | KRW 26.850,00 | KRW 26.400,00 | 312,42K |
| 2026-09-08 | KRW 26.650,00 | -0,93 % | KRW 27.050,00 | KRW 27.100,00 | KRW 26.600,00 | 269,19K |
| 2026-09-07 | KRW 26.900,00 | +0,94 % | KRW 26.800,00 | KRW 26.900,00 | KRW 26.550,00 | 240,22K |
| 2026-09-04 | KRW 26.650,00 | +1,33 % | KRW 26.600,00 | KRW 26.800,00 | KRW 26.300,00 | 278,29K |
| 2026-09-03 | KRW 26.300,00 | +0,96 % | KRW 26.150,00 | KRW 26.600,00 | KRW 25.750,00 | 516,48K |
| 2026-09-02 | KRW 26.050,00 | -1,70 % | KRW 26.100,00 | KRW 26.750,00 | KRW 25.900,00 | 451,94K |
| 2026-09-01 | KRW 26.500,00 | -0,19 % | KRW 26.400,00 | KRW 26.600,00 | KRW 26.000,00 | 313,72K |
| 2026-08-31 | KRW 26.550,00 | -0,38 % | KRW 26.350,00 | KRW 26.600,00 | KRW 25.800,00 | 689,84K |
| 2026-08-28 | KRW 26.650,00 | +0,19 % | KRW 26.350,00 | KRW 26.650,00 | KRW 26.200,00 | 379,48K |
| 2026-08-27 | KRW 26.600,00 | -0,19 % | KRW 27.150,00 | KRW 27.500,00 | KRW 26.200,00 | 333,36K |
| 2026-08-26 | KRW 26.650,00 | +0,19 % | KRW 26.750,00 | KRW 26.850,00 | KRW 26.250,00 | 283,23K |
| 2026-08-25 | KRW 26.600,00 | +2,50 % | KRW 25.700,00 | KRW 26.600,00 | KRW 25.450,00 | 243,82K |
| 2026-08-24 | KRW 25.950,00 | -0,57 % | KRW 26.000,00 | KRW 26.100,00 | KRW 25.650,00 | 377,02K |
| 2026-08-21 | KRW 26.100,00 | -1,51 % | KRW 26.150,00 | KRW 26.250,00 | KRW 25.750,00 | 351,59K |
| 2026-08-20 | KRW 26.500,00 | +1,73 % | KRW 26.300,00 | KRW 27.100,00 | KRW 26.200,00 | 468,55K |
| 2026-08-19 | KRW 26.050,00 | -5,27 % | KRW 26.850,00 | KRW 26.850,00 | KRW 25.750,00 | 700,93K |
| 2026-08-18 | KRW 27.500,00 | -4,35 % | KRW 28.600,00 | KRW 28.800,00 | KRW 27.300,00 | 482,11K |
| 2026-08-14 | KRW 28.750,00 | +1,41 % | KRW 28.400,00 | KRW 28.750,00 | KRW 28.250,00 | 268,96K |
| 2026-08-13 | KRW 28.350,00 | -0,70 % | KRW 28.950,00 | KRW 29.700,00 | KRW 28.100,00 | 703,70K |
| 2026-08-12 | KRW 28.550,00 | +0,71 % | KRW 28.550,00 | KRW 29.000,00 | KRW 28.400,00 | 392,66K |
| 2026-08-11 | KRW 28.350,00 | +0,35 % | KRW 28.150,00 | KRW 28.600,00 | KRW 27.600,00 | 408,72K |
| 2026-08-10 | KRW 28.250,00 | +1,62 % | KRW 27.800,00 | KRW 28.250,00 | KRW 27.700,00 | 453,87K |
| 2026-08-07 | KRW 27.800,00 | -1,77 % | KRW 28.350,00 | KRW 28.500,00 | KRW 27.500,00 | 692,44K |
| 2026-08-06 | KRW 28.300,00 | +0,18 % | KRW 28.000,00 | KRW 28.300,00 | KRW 27.750,00 | 603,30K |
| 2026-08-05 | KRW 28.250,00 | +1,44 % | KRW 28.350,00 | KRW 28.600,00 | KRW 27.850,00 | 528,70K |
| 2026-08-04 | KRW 27.850,00 | +0,91 % | KRW 27.750,00 | KRW 27.850,00 | KRW 27.000,00 | 355,31K |
| 2026-08-03 | KRW 27.600,00 | -3,16 % | KRW 27.900,00 | KRW 28.150,00 | KRW 27.000,00 | 376,29K |
| 2026-07-31 | KRW 28.500,00 | +7,14 % | KRW 27.900,00 | KRW 28.550,00 | KRW 27.500,00 | 1,03M |
| 2026-07-30 | KRW 26.600,00 | +2,50 % | KRW 25.600,00 | KRW 28.000,00 | KRW 25.600,00 | 850,08K |
| 2026-07-29 | KRW 25.950,00 | -5,64 % | KRW 27.550,00 | KRW 28.300,00 | KRW 24.900,00 | 996,74K |
| 2026-07-28 | KRW 27.500,00 | -5,98 % | KRW 28.700,00 | KRW 28.800,00 | KRW 26.900,00 | 938,49K |
| 2026-07-27 | KRW 29.250,00 | +0,69 % | KRW 29.650,00 | KRW 29.650,00 | KRW 28.800,00 | 371,06K |
| 2026-07-24 | KRW 29.050,00 | -3,17 % | KRW 29.800,00 | KRW 30.000,00 | KRW 28.500,00 | 613,23K |
| 2026-07-23 | KRW 30.000,00 | +3,27 % | KRW 29.150,00 | KRW 30.350,00 | KRW 29.150,00 | 489,86K |
| 2026-07-22 | KRW 29.050,00 | -2,35 % | KRW 30.400,00 | KRW 31.150,00 | KRW 29.000,00 | 712,55K |
| 2026-07-21 | KRW 29.750,00 | +0,85 % | KRW 29.250,00 | KRW 30.250,00 | KRW 28.750,00 | 610,35K |
| 2026-07-20 | KRW 29.500,00 | -4,84 % | KRW 30.550,00 | KRW 30.650,00 | KRW 29.250,00 | 552,78K |
| 2026-07-16 | KRW 31.000,00 | -0,32 % | KRW 30.750,00 | KRW 31.350,00 | KRW 29.750,00 | 437,94K |
| 2026-07-15 | KRW 31.100,00 | +4,36 % | KRW 30.600,00 | KRW 31.450,00 | KRW 30.400,00 | 1,11M |
| 2026-07-14 | KRW 29.800,00 | -4,33 % | KRW 31.300,00 | KRW 31.450,00 | KRW 29.700,00 | 922,75K |
| 2026-07-13 | KRW 31.150,00 | -1,42 % | KRW 31.800,00 | KRW 33.300,00 | KRW 30.950,00 | 1,16M |
| 2026-07-10 | KRW 31.600,00 | +8,03 % | KRW 29.800,00 | KRW 32.200,00 | KRW 29.600,00 | 899,33K |
| 2026-07-09 | KRW 29.250,00 | -4,57 % | KRW 30.800,00 | KRW 31.200,00 | KRW 28.450,00 | 770,81K |
| 2026-07-08 | KRW 30.650,00 | -3,77 % | KRW 31.200,00 | KRW 32.650,00 | KRW 30.000,00 | 679,09K |
| 2026-07-07 | KRW 31.850,00 | -3,78 % | KRW 32.650,00 | KRW 33.100,00 | KRW 30.800,00 | 831,11K |
| 2026-07-06 | KRW 33.100,00 | +5,41 % | KRW 31.700,00 | KRW 34.100,00 | KRW 31.300,00 | 1,11M |
| 2026-07-03 | KRW 31.400,00 | +8,46 % | KRW 29.200,00 | KRW 31.600,00 | KRW 29.000,00 | 957,19K |
| 2026-07-02 | KRW 28.950,00 | -2,03 % | KRW 29.700,00 | KRW 29.700,00 | KRW 28.250,00 | 556,11K |
| 2026-07-01 | KRW 29.550,00 | +0,51 % | KRW 30.000,00 | KRW 30.500,00 | KRW 29.200,00 | 532,30K |
| 2026-06-30 | KRW 29.400,00 | +0,86 % | KRW 29.300,00 | KRW 29.950,00 | KRW 29.100,00 | 639,63K |
| 2026-06-29 | KRW 29.150,00 | +5,23 % | KRW 27.950,00 | KRW 29.575,00 | KRW 27.400,00 | 695,34K |
| 2026-06-26 | KRW 27.700,00 | -4,81 % | KRW 29.050,00 | KRW 29.300,00 | KRW 26.600,00 | 833,60K |
| 2026-06-25 | KRW 29.100,00 | +1,22 % | KRW 29.100,00 | KRW 30.650,00 | KRW 29.100,00 | 572,18K |
| 2026-06-24 | KRW 28.750,00 | 0,00 % | KRW 28.600,00 | KRW 29.350,00 | KRW 28.100,00 | 576,25K |
| 2026-06-23 | KRW 28.750,00 | -6,66 % | KRW 30.650,00 | KRW 31.600,00 | KRW 28.750,00 | 727,68K |
| 2026-06-22 | KRW 30.800,00 | -3,75 % | KRW 31.600,00 | KRW 31.600,00 | KRW 30.050,00 | 889,70K |
| 2026-06-19 | KRW 32.000,00 | +1,75 % | KRW 31.850,00 | KRW 32.250,00 | KRW 30.500,00 | 1,20M |
| 2026-06-18 | KRW 31.450,00 | -2,78 % | KRW 32.150,00 | KRW 32.650,00 | KRW 31.300,00 | 642,52K |
| 2026-06-17 | KRW 32.350,00 | -1,52 % | KRW 32.850,00 | KRW 33.150,00 | KRW 32.150,00 | 715,12K |
| 2026-06-16 | KRW 32.850,00 | +0,46 % | KRW 32.700,00 | KRW 33.600,00 | KRW 32.550,00 | 994,95K |
| 2026-06-15 | KRW 32.700,00 | +2,99 % | KRW 32.400,00 | KRW 33.450,00 | KRW 32.050,00 | 1,04M |
| 2026-06-12 | KRW 31.750,00 | +1,76 % | KRW 32.400,00 | KRW 32.650,00 | KRW 31.400,00 | 1,07M |
| 2026-06-11 | KRW 31.200,00 | +2,30 % | KRW 29.900,00 | KRW 31.750,00 | KRW 29.150,00 | 1,52M |
| 2026-06-10 | KRW 30.500,00 | -2,40 % | KRW 30.750,00 | KRW 31.400,00 | KRW 29.600,00 | 775,55K |
| 2026-06-09 | KRW 31.250,00 | +6,11 % | KRW 29.850,00 | KRW 31.850,00 | KRW 29.800,00 | 790,68K |
| 2026-06-08 | KRW 29.450,00 | -7,24 % | KRW 29.950,00 | KRW 30.350,00 | KRW 29.000,00 | 1,36M |
| 2026-06-05 | KRW 31.750,00 | +0,47 % | KRW 32.000,00 | KRW 33.300,00 | KRW 31.200,00 | 1,73M |
| 2026-06-04 | KRW 31.600,00 | +3,10 % | KRW 30.900,00 | KRW 32.450,00 | KRW 30.750,00 | 1,07M |
| 2026-06-02 | KRW 30.650,00 | -1,76 % | KRW 31.500,00 | KRW 31.500,00 | KRW 29.950,00 | 1,30M |
| 2026-06-01 | KRW 31.200,00 | +3,31 % | KRW 30.200,00 | KRW 31.650,00 | KRW 29.850,00 | 1,06M |
| 2026-05-29 | KRW 30.200,00 | -0,82 % | KRW 30.700,00 | KRW 30.900,00 | KRW 29.350,00 | 2,21M |
| 2026-05-28 | KRW 30.450,00 | -2,25 % | KRW 31.200,00 | KRW 31.250,00 | KRW 29.550,00 | 1,04M |
| 2026-05-27 | KRW 31.150,00 | -2,66 % | KRW 32.800,00 | KRW 33.250,00 | KRW 31.000,00 | 1,18M |
| 2026-05-26 | KRW 32.000,00 | -2,59 % | KRW 33.550,00 | KRW 34.000,00 | KRW 31.800,00 | 1,05M |
| 2026-05-22 | KRW 32.850,00 | +2,98 % | KRW 32.450,00 | KRW 33.200,00 | KRW 32.200,00 | 897,67K |
| 2026-05-21 | KRW 31.900,00 | +4,76 % | KRW 31.300,00 | KRW 32.200,00 | KRW 31.200,00 | 1,12M |