NanoenTek, Inc. 039860
KRX · Südkorea · Gesundheitstechnologie
KRW 4.555,00-40,00 (-0,87 %)
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 4.555,00 | -0,87 % | KRW 4.600,00 | KRW 4.660,00 | KRW 4.520,00 | 182,41K |
| 2026-10-01 | KRW 4.595,00 | +1,32 % | KRW 4.575,00 | KRW 4.640,00 | KRW 4.485,00 | 224,57K |
| 2026-09-30 | KRW 4.535,00 | +1,11 % | KRW 4.485,00 | KRW 4.665,00 | KRW 4.465,00 | 418,10K |
| 2026-09-29 | KRW 4.485,00 | +0,22 % | KRW 4.475,00 | KRW 4.550,00 | KRW 4.360,00 | 327,58K |
| 2026-09-28 | KRW 4.475,00 | +6,80 % | KRW 4.190,00 | KRW 4.925,00 | KRW 4.190,00 | 2,47M |
| 2026-09-23 | KRW 4.190,00 | +0,48 % | KRW 4.175,00 | KRW 4.250,00 | KRW 4.140,00 | 140,85K |
| 2026-09-22 | KRW 4.170,00 | -0,48 % | KRW 4.210,00 | KRW 4.275,00 | KRW 4.165,00 | 136,04K |
| 2026-09-21 | KRW 4.190,00 | +0,24 % | KRW 4.185,00 | KRW 4.275,00 | KRW 4.140,00 | 163,44K |
| 2026-09-18 | KRW 4.180,00 | +0,72 % | KRW 4.190,00 | KRW 4.260,00 | KRW 4.165,00 | 198,10K |
| 2026-09-17 | KRW 4.150,00 | +0,48 % | KRW 4.155,00 | KRW 4.210,00 | KRW 4.100,00 | 172,98K |
| 2026-09-16 | KRW 4.130,00 | +0,49 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.070,00 | 119,65K |
| 2026-09-15 | KRW 4.110,00 | +0,74 % | KRW 4.080,00 | KRW 4.180,00 | KRW 4.065,00 | 101,12K |
| 2026-09-14 | KRW 4.080,00 | -0,85 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.005,00 | 93,12K |
| 2026-09-11 | KRW 4.115,00 | -1,20 % | KRW 4.105,00 | KRW 4.200,00 | KRW 4.075,00 | 125,32K |
| 2026-09-10 | KRW 4.165,00 | +0,97 % | KRW 4.125,00 | KRW 4.200,00 | KRW 4.065,00 | 120,06K |
| 2026-09-09 | KRW 4.125,00 | +0,24 % | KRW 4.125,00 | KRW 4.200,00 | KRW 4.085,00 | 146,30K |
| 2026-09-08 | KRW 4.115,00 | -0,48 % | KRW 4.140,00 | KRW 4.280,00 | KRW 4.115,00 | 212,12K |
| 2026-09-07 | KRW 4.135,00 | -0,72 % | KRW 4.180,00 | KRW 4.240,00 | KRW 4.125,00 | 250,46K |
| 2026-09-04 | KRW 4.165,00 | -1,65 % | KRW 4.240,00 | KRW 4.350,00 | KRW 4.135,00 | 209,88K |
| 2026-09-03 | KRW 4.235,00 | +2,29 % | KRW 4.130,00 | KRW 4.540,00 | KRW 4.130,00 | 1,31M |
| 2026-09-02 | KRW 4.140,00 | -0,72 % | KRW 4.170,00 | KRW 4.240,00 | KRW 4.045,00 | 316,21K |
| 2026-09-01 | KRW 4.170,00 | +6,24 % | KRW 3.925,00 | KRW 4.550,00 | KRW 3.860,00 | 1,86M |
| 2026-08-31 | KRW 3.925,00 | +0,64 % | KRW 3.900,00 | KRW 3.945,00 | KRW 3.780,00 | 116,36K |
| 2026-08-28 | KRW 3.900,00 | +2,63 % | KRW 3.800,00 | KRW 3.915,00 | KRW 3.775,00 | 105,15K |
| 2026-08-27 | KRW 3.800,00 | -0,52 % | KRW 3.820,00 | KRW 3.850,00 | KRW 3.770,00 | 107,95K |
| 2026-08-26 | KRW 3.820,00 | -0,39 % | KRW 3.835,00 | KRW 3.865,00 | KRW 3.775,00 | 79,07K |
| 2026-08-25 | KRW 3.835,00 | +0,66 % | KRW 3.780,00 | KRW 3.840,00 | KRW 3.630,00 | 151,06K |
| 2026-08-24 | KRW 3.810,00 | +4,67 % | KRW 3.640,00 | KRW 4.045,00 | KRW 3.640,00 | 433,66K |
| 2026-08-21 | KRW 3.640,00 | -4,46 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.615,00 | 110,69K |
| 2026-08-20 | KRW 3.810,00 | +3,67 % | KRW 3.745,00 | KRW 4.100,00 | KRW 3.730,00 | 664,21K |
| 2026-08-19 | KRW 3.675,00 | -4,92 % | KRW 3.765,00 | KRW 3.845,00 | KRW 3.670,00 | 143,85K |
| 2026-08-18 | KRW 3.865,00 | -4,09 % | KRW 4.030,00 | KRW 4.080,00 | KRW 3.820,00 | 185,25K |
| 2026-08-14 | KRW 4.030,00 | +0,75 % | KRW 4.005,00 | KRW 4.145,00 | KRW 3.960,00 | 163,29K |
| 2026-08-13 | KRW 4.000,00 | -0,87 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.960,00 | 166,95K |
| 2026-08-12 | KRW 4.035,00 | -0,62 % | KRW 4.060,00 | KRW 4.125,00 | KRW 3.985,00 | 186,60K |
| 2026-08-11 | KRW 4.060,00 | +0,37 % | KRW 4.045,00 | KRW 4.100,00 | KRW 3.970,00 | 168,54K |
| 2026-08-10 | KRW 4.045,00 | +5,89 % | KRW 3.900,00 | KRW 4.045,00 | KRW 3.850,00 | 219,12K |
| 2026-08-07 | KRW 3.820,00 | -0,52 % | KRW 3.860,00 | KRW 3.880,00 | KRW 3.740,00 | 217,56K |
| 2026-08-06 | KRW 3.840,00 | +2,95 % | KRW 3.730,00 | KRW 3.850,00 | KRW 3.665,00 | 289,24K |
| 2026-08-05 | KRW 3.730,00 | +2,05 % | KRW 3.720,00 | KRW 3.790,00 | KRW 3.690,00 | 284,17K |
| 2026-08-04 | KRW 3.655,00 | +3,54 % | KRW 3.530,00 | KRW 3.690,00 | KRW 3.530,00 | 179,03K |
| 2026-08-03 | KRW 3.530,00 | +1,44 % | KRW 3.480,00 | KRW 3.710,00 | KRW 3.420,00 | 178,71K |
| 2026-07-31 | KRW 3.480,00 | +6,10 % | KRW 3.380,00 | KRW 3.490,00 | KRW 3.350,00 | 307,46K |
| 2026-07-30 | KRW 3.280,00 | +0,15 % | KRW 3.200,00 | KRW 3.485,00 | KRW 3.200,00 | 271,85K |
| 2026-07-29 | KRW 3.275,00 | -6,83 % | KRW 3.580,00 | KRW 3.745,00 | KRW 3.195,00 | 551,85K |
| 2026-07-28 | KRW 3.515,00 | -10,56 % | KRW 3.820,00 | KRW 3.890,00 | KRW 3.450,00 | 498,29K |
| 2026-07-27 | KRW 3.930,00 | +4,11 % | KRW 3.875,00 | KRW 4.235,00 | KRW 3.775,00 | 1,70M |
| 2026-07-24 | KRW 3.775,00 | -5,27 % | KRW 3.965,00 | KRW 4.575,00 | KRW 3.720,00 | 3,32M |
| 2026-07-23 | KRW 3.985,00 | -12,22 % | KRW 4.800,00 | KRW 5.200,00 | KRW 3.850,00 | 4,13M |
| 2026-07-22 | KRW 4.540,00 | +29,90 % | KRW 3.500,00 | KRW 4.540,00 | KRW 3.500,00 | 1,14M |
| 2026-07-21 | KRW 3.495,00 | +2,64 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.385,00 | 158,70K |
| 2026-07-20 | KRW 3.405,00 | -4,22 % | KRW 3.555,00 | KRW 3.595,00 | KRW 3.380,00 | 152,28K |
| 2026-07-16 | KRW 3.555,00 | -4,44 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.510,00 | 110,26K |
| 2026-07-15 | KRW 3.720,00 | +5,68 % | KRW 3.535,00 | KRW 3.730,00 | KRW 3.535,00 | 107,82K |
| 2026-07-14 | KRW 3.520,00 | +1,15 % | KRW 3.465,00 | KRW 3.580,00 | KRW 3.390,00 | 164,00K |
| 2026-07-13 | KRW 3.480,00 | -6,45 % | KRW 3.725,00 | KRW 4.000,00 | KRW 3.470,00 | 165,54K |
| 2026-07-10 | KRW 3.720,00 | +3,62 % | KRW 3.590,00 | KRW 3.775,00 | KRW 3.580,00 | 121,56K |
| 2026-07-09 | KRW 3.590,00 | +0,28 % | KRW 3.530,00 | KRW 3.680,00 | KRW 3.500,00 | 132,81K |
| 2026-07-08 | KRW 3.580,00 | -2,72 % | KRW 3.735,00 | KRW 3.780,00 | KRW 3.495,00 | 177,85K |
| 2026-07-07 | KRW 3.680,00 | -4,17 % | KRW 3.790,00 | KRW 3.920,00 | KRW 3.670,00 | 134,55K |
| 2026-07-06 | KRW 3.840,00 | -2,66 % | KRW 3.965,00 | KRW 4.130,00 | KRW 3.760,00 | 139,50K |
| 2026-07-03 | KRW 3.945,00 | +6,33 % | KRW 3.710,00 | KRW 3.960,00 | KRW 3.615,00 | 141,66K |
| 2026-07-02 | KRW 3.710,00 | -5,48 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.650,00 | 166,32K |
| 2026-07-01 | KRW 3.925,00 | +0,64 % | KRW 3.900,00 | KRW 4.060,00 | KRW 3.845,00 | 162,88K |
| 2026-06-30 | KRW 3.900,00 | -3,58 % | KRW 4.040,00 | KRW 4.125,00 | KRW 3.865,00 | 177,08K |
| 2026-06-29 | KRW 4.045,00 | +14,59 % | KRW 3.530,00 | KRW 4.385,00 | KRW 3.530,00 | 1,09M |
| 2026-06-26 | KRW 3.530,00 | -1,67 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.380,00 | 282,99K |
| 2026-06-25 | KRW 3.590,00 | -2,71 % | KRW 3.690,00 | KRW 3.800,00 | KRW 3.560,00 | 202,68K |
| 2026-06-24 | KRW 3.690,00 | -0,54 % | KRW 3.700,00 | KRW 3.850,00 | KRW 3.530,00 | 176,05K |
| 2026-06-23 | KRW 3.710,00 | -7,02 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.595,00 | 234,05K |
| 2026-06-22 | KRW 3.990,00 | -0,99 % | KRW 4.035,00 | KRW 4.230,00 | KRW 3.965,00 | 193,50K |
| 2026-06-19 | KRW 4.030,00 | -4,50 % | KRW 4.220,00 | KRW 4.260,00 | KRW 3.970,00 | 266,95K |
| 2026-06-18 | KRW 4.220,00 | -3,10 % | KRW 4.355,00 | KRW 4.390,00 | KRW 4.210,00 | 181,78K |
| 2026-06-17 | KRW 4.355,00 | -0,80 % | KRW 4.390,00 | KRW 4.460,00 | KRW 4.240,00 | 183,69K |
| 2026-06-16 | KRW 4.390,00 | -1,79 % | KRW 4.470,00 | KRW 4.515,00 | KRW 4.345,00 | 130,13K |
| 2026-06-15 | KRW 4.470,00 | -1,54 % | KRW 4.580,00 | KRW 4.705,00 | KRW 4.470,00 | 248,04K |
| 2026-06-12 | KRW 4.540,00 | +3,18 % | KRW 4.490,00 | KRW 4.605,00 | KRW 4.420,00 | 212,46K |
| 2026-06-11 | KRW 4.400,00 | +4,51 % | KRW 4.200,00 | KRW 4.415,00 | KRW 4.130,00 | 268,54K |
| 2026-06-10 | KRW 4.210,00 | -3,88 % | KRW 4.370,00 | KRW 4.430,00 | KRW 4.110,00 | 56 |
| 2026-06-09 | KRW 4.380,00 | +7,09 % | KRW 4.000,00 | KRW 4.495,00 | KRW 4.000,00 | 553,72K |
| 2026-06-08 | KRW 4.090,00 | -8,50 % | KRW 4.220,00 | KRW 5.280,00 | KRW 4.040,00 | 2,89M |
| 2026-06-05 | KRW 4.470,00 | -4,18 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.470,00 | 216,58K |
| 2026-06-04 | KRW 4.665,00 | +1,41 % | KRW 4.580,00 | KRW 4.800,00 | KRW 4.510,00 | 248,39K |
| 2026-06-02 | KRW 4.600,00 | -3,97 % | KRW 4.740,00 | KRW 4.795,00 | KRW 4.580,00 | 487,02K |
| 2026-06-01 | KRW 4.790,00 | -4,39 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.740,00 | 399,79K |
| 2026-05-29 | KRW 5.010,00 | -1,76 % | KRW 5.130,00 | KRW 5.200,00 | KRW 4.945,00 | 322,62K |
| 2026-05-28 | KRW 5.100,00 | -3,77 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.000,00 | 374,20K |
| 2026-05-27 | KRW 5.300,00 | -3,28 % | KRW 5.490,00 | KRW 5.510,00 | KRW 5.130,00 | 449,28K |
| 2026-05-26 | KRW 5.480,00 | 0,00 % | KRW 5.570,00 | KRW 5.700,00 | KRW 5.450,00 | 373,45K |
| 2026-05-22 | KRW 5.480,00 | +4,98 % | KRW 5.300,00 | KRW 5.520,00 | KRW 5.280,00 | 294,53K |