NuriFlex Co.Ltd. 040160
KRX · Südkorea · Elektronische Technologie
KRW 6.230,00-10,00 (-0,16 %)
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 6.230,00 | -0,16 % | KRW 6.240,00 | KRW 6.390,00 | KRW 6.020,00 | 8,44K |
| 2026-10-01 | KRW 6.240,00 | -3,26 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.200,00 | 12,50K |
| 2026-09-30 | KRW 6.450,00 | +3,20 % | KRW 6.400,00 | KRW 6.520,00 | KRW 6.330,00 | 12,15K |
| 2026-09-29 | KRW 6.250,00 | -3,99 % | KRW 6.410,00 | KRW 6.590,00 | KRW 6.250,00 | 8,60K |
| 2026-09-28 | KRW 6.510,00 | +0,31 % | KRW 6.400,00 | KRW 6.790,00 | KRW 6.320,00 | 11,77K |
| 2026-09-23 | KRW 6.490,00 | -2,11 % | KRW 6.700,00 | KRW 6.800,00 | KRW 6.300,00 | 15,93K |
| 2026-09-22 | KRW 6.630,00 | -2,93 % | KRW 6.900,00 | KRW 7.180,00 | KRW 6.560,00 | 22,15K |
| 2026-09-21 | KRW 6.830,00 | +3,17 % | KRW 6.860,00 | KRW 7.330,00 | KRW 6.550,00 | 65,46K |
| 2026-09-18 | KRW 6.620,00 | +2,00 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.300,00 | 19,77K |
| 2026-09-17 | KRW 6.490,00 | +2,20 % | KRW 6.510,00 | KRW 6.640,00 | KRW 6.260,00 | 10,62K |
| 2026-09-16 | KRW 6.350,00 | +2,58 % | KRW 6.190,00 | KRW 6.410,00 | KRW 5.690,00 | 8,24K |
| 2026-09-15 | KRW 6.190,00 | -2,98 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.180,00 | 10,78K |
| 2026-09-14 | KRW 6.380,00 | -8,07 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.380,00 | 25,22K |
| 2026-09-11 | KRW 6.940,00 | -1,84 % | KRW 7.070,00 | KRW 7.480,00 | KRW 6.850,00 | 24,48K |
| 2026-09-10 | KRW 7.070,00 | +1,87 % | KRW 6.940,00 | KRW 7.110,00 | KRW 6.780,00 | 6,97K |
| 2026-09-09 | KRW 6.940,00 | -0,43 % | KRW 6.960,00 | KRW 7.110,00 | KRW 6.880,00 | 12,04K |
| 2026-09-08 | KRW 6.970,00 | +0,58 % | KRW 6.930,00 | KRW 7.180,00 | KRW 6.930,00 | 14,29K |
| 2026-09-07 | KRW 6.930,00 | +1,76 % | KRW 6.750,00 | KRW 7.290,00 | KRW 6.700,00 | 10,44K |
| 2026-09-04 | KRW 6.810,00 | +3,03 % | KRW 6.770,00 | KRW 6.930,00 | KRW 6.450,00 | 24,23K |
| 2026-09-03 | KRW 6.610,00 | +2,80 % | KRW 6.430,00 | KRW 6.750,00 | KRW 6.430,00 | 26,33K |
| 2026-09-02 | KRW 6.430,00 | -4,03 % | KRW 6.380,00 | KRW 6.700,00 | KRW 6.380,00 | 11,39K |
| 2026-09-01 | KRW 6.700,00 | 0,00 % | KRW 6.700,00 | KRW 6.860,00 | KRW 6.620,00 | 7,27K |
| 2026-08-31 | KRW 6.700,00 | -3,32 % | KRW 6.930,00 | KRW 6.940,00 | KRW 6.510,00 | 13,70K |
| 2026-08-28 | KRW 6.930,00 | -3,75 % | KRW 7.360,00 | KRW 7.360,00 | KRW 6.870,00 | 20,39K |
| 2026-08-27 | KRW 7.200,00 | +7,30 % | KRW 6.700,00 | KRW 7.420,00 | KRW 6.620,00 | 39,53K |
| 2026-08-26 | KRW 6.710,00 | +0,75 % | KRW 6.660,00 | KRW 6.750,00 | KRW 6.500,00 | 6,66K |
| 2026-08-25 | KRW 6.660,00 | +4,23 % | KRW 6.400,00 | KRW 6.660,00 | KRW 6.000,00 | 17,47K |
| 2026-08-24 | KRW 6.390,00 | +3,90 % | KRW 6.100,00 | KRW 6.890,00 | KRW 6.090,00 | 32,70K |
| 2026-08-21 | KRW 6.150,00 | -4,80 % | KRW 6.490,00 | KRW 6.490,00 | KRW 5.880,00 | 34,57K |
| 2026-08-20 | KRW 6.460,00 | +5,90 % | KRW 6.100,00 | KRW 6.660,00 | KRW 5.970,00 | 27,51K |
| 2026-08-19 | KRW 6.100,00 | -2,87 % | KRW 6.280,00 | KRW 6.440,00 | KRW 5.860,00 | 29,64K |
| 2026-08-18 | KRW 6.280,00 | +13,15 % | KRW 5.690,00 | KRW 7.150,00 | KRW 5.540,00 | 125,89K |
| 2026-08-14 | KRW 5.550,00 | +0,54 % | KRW 5.660,00 | KRW 5.990,00 | KRW 5.530,00 | 48,81K |
| 2026-08-13 | KRW 5.520,00 | +2,22 % | KRW 5.460,00 | KRW 5.770,00 | KRW 5.320,00 | 25,11K |
| 2026-08-12 | KRW 5.400,00 | +3,25 % | KRW 5.370,00 | KRW 5.580,00 | KRW 5.200,00 | 23,66K |
| 2026-08-11 | KRW 5.230,00 | -1,88 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.080,00 | 27,69K |
| 2026-08-10 | KRW 5.330,00 | +10,12 % | KRW 4.870,00 | KRW 5.380,00 | KRW 4.845,00 | 47,30K |
| 2026-08-07 | KRW 4.840,00 | -12,64 % | KRW 5.500,00 | KRW 5.650,00 | KRW 4.780,00 | 110,70K |
| 2026-08-06 | KRW 5.540,00 | +15,30 % | KRW 4.945,00 | KRW 6.240,00 | KRW 4.650,00 | 191,35K |
| 2026-08-05 | KRW 4.805,00 | +8,96 % | KRW 4.410,00 | KRW 4.980,00 | KRW 4.300,00 | 29,71K |
| 2026-08-04 | KRW 4.410,00 | 0,00 % | KRW 4.270,00 | KRW 4.515,00 | KRW 4.175,00 | 16,26K |
| 2026-08-03 | KRW 4.410,00 | +7,17 % | KRW 3.985,00 | KRW 4.650,00 | KRW 3.985,00 | 36,06K |
| 2026-07-31 | KRW 4.115,00 | +17,24 % | KRW 3.510,00 | KRW 4.350,00 | KRW 3.510,00 | 47,79K |
| 2026-07-30 | KRW 3.510,00 | -14,18 % | KRW 4.090,00 | KRW 4.195,00 | KRW 3.510,00 | 43,73K |
| 2026-07-29 | KRW 4.090,00 | -13,62 % | KRW 4.840,00 | KRW 4.950,00 | KRW 3.800,00 | 47,05K |
| 2026-07-28 | KRW 4.735,00 | -4,44 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.500,00 | 39,10K |
| 2026-07-27 | KRW 4.955,00 | -1,88 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.800,00 | 7,32K |
| 2026-07-24 | KRW 5.050,00 | -3,81 % | KRW 5.210,00 | KRW 5.250,00 | KRW 4.875,00 | 14,47K |
| 2026-07-23 | KRW 5.250,00 | +0,19 % | KRW 5.490,00 | KRW 5.490,00 | KRW 4.860,00 | 13,89K |
| 2026-07-22 | KRW 5.240,00 | +11,73 % | KRW 4.810,00 | KRW 5.280,00 | KRW 4.810,00 | 32,88K |
| 2026-07-21 | KRW 4.690,00 | -4,67 % | KRW 4.885,00 | KRW 5.030,00 | KRW 4.470,00 | 50,10K |
| 2026-07-20 | KRW 4.920,00 | -14,88 % | KRW 5.460,00 | KRW 5.810,00 | KRW 4.810,00 | 49,36K |
| 2026-07-16 | KRW 5.780,00 | -4,30 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.450,00 | 18,26K |
| 2026-07-15 | KRW 6.040,00 | +3,42 % | KRW 5.990,00 | KRW 6.270,00 | KRW 5.910,00 | 15,40K |
| 2026-07-14 | KRW 5.840,00 | -1,18 % | KRW 5.920,00 | KRW 5.990,00 | KRW 5.480,00 | 56,76K |
| 2026-07-13 | KRW 5.910,00 | -13,22 % | KRW 6.980,00 | KRW 6.980,00 | KRW 5.850,00 | 33,77K |
| 2026-07-10 | KRW 6.810,00 | +15,03 % | KRW 5.920,00 | KRW 6.890,00 | KRW 5.920,00 | 38,09K |
| 2026-07-09 | KRW 5.920,00 | 0,00 % | KRW 7.450,00 | KRW 7.490,00 | KRW 5.750,00 | 54,93K |
| 2026-07-08 | KRW 5.920,00 | -12,43 % | KRW 6.880,00 | KRW 6.880,00 | KRW 5.660,00 | 73,79K |
| 2026-07-07 | KRW 6.760,00 | -6,24 % | KRW 7.240,00 | KRW 7.390,00 | KRW 6.550,00 | 18,74K |
| 2026-07-06 | KRW 7.210,00 | -2,04 % | KRW 7.360,00 | KRW 7.550,00 | KRW 6.900,00 | 23,64K |
| 2026-07-03 | KRW 7.360,00 | -0,27 % | KRW 7.320,00 | KRW 7.530,00 | KRW 6.830,00 | 29,63K |
| 2026-07-02 | KRW 7.380,00 | -7,63 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.230,00 | 59,22K |
| 2026-07-01 | KRW 7.990,00 | +1,65 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.700,00 | 17,08K |
| 2026-06-30 | KRW 7.860,00 | -2,36 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.790,00 | 11,25K |
| 2026-06-29 | KRW 8.050,00 | +8,64 % | KRW 7.420,00 | KRW 8.070,00 | KRW 7.200,00 | 25,24K |
| 2026-06-26 | KRW 7.410,00 | -11,04 % | KRW 8.250,00 | KRW 8.330,00 | KRW 7.280,00 | 30,48K |
| 2026-06-25 | KRW 8.330,00 | +3,61 % | KRW 8.250,00 | KRW 8.590,00 | KRW 8.030,00 | 28,80K |
| 2026-06-24 | KRW 8.040,00 | +6,63 % | KRW 7.540,00 | KRW 8.670,00 | KRW 6.960,00 | 57,22K |
| 2026-06-23 | KRW 7.540,00 | -12,93 % | KRW 8.660,00 | KRW 8.660,00 | KRW 7.520,00 | 47,53K |
| 2026-06-22 | KRW 8.660,00 | -0,23 % | KRW 8.690,00 | KRW 9.460,00 | KRW 8.420,00 | 37,03K |
| 2026-06-19 | KRW 8.680,00 | -1,25 % | KRW 8.870,00 | KRW 9.010,00 | KRW 8.500,00 | 25,89K |
| 2026-06-18 | KRW 8.790,00 | -3,62 % | KRW 9.120,00 | KRW 9.150,00 | KRW 8.550,00 | 26,51K |
| 2026-06-17 | KRW 9.120,00 | -3,29 % | KRW 9.590,00 | KRW 9.650,00 | KRW 9.120,00 | 14,97K |
| 2026-06-16 | KRW 9.430,00 | -2,28 % | KRW 9.580,00 | KRW 9.710,00 | KRW 9.210,00 | 28,32K |
| 2026-06-15 | KRW 9.650,00 | +7,58 % | KRW 8.990,00 | KRW 9.800,00 | KRW 8.650,00 | 93,59K |
| 2026-06-12 | KRW 8.970,00 | +2,16 % | KRW 8.820,00 | KRW 9.550,00 | KRW 8.660,00 | 72,24K |
| 2026-06-11 | KRW 8.780,00 | +3,17 % | KRW 8.280,00 | KRW 9.090,00 | KRW 8.110,00 | 62,13K |
| 2026-06-10 | KRW 8.510,00 | -13,60 % | KRW 9.850,00 | KRW 10.240,00 | KRW 8.150,00 | 150,13K |
| 2026-06-09 | KRW 9.850,00 | +4,34 % | KRW 9.680,00 | KRW 10.100,00 | KRW 9.560,00 | 57,29K |
| 2026-06-08 | KRW 9.440,00 | -11,86 % | KRW 10.400,00 | KRW 10.400,00 | KRW 8.580,00 | 92,60K |
| 2026-06-05 | KRW 10.710,00 | -9,62 % | KRW 11.800,00 | KRW 11.800,00 | KRW 10.550,00 | 104,86K |
| 2026-06-04 | KRW 11.850,00 | -1,17 % | KRW 11.990,00 | KRW 12.290,00 | KRW 11.270,00 | 57,53K |
| 2026-06-02 | KRW 11.990,00 | -9,37 % | KRW 13.230,00 | KRW 13.400,00 | KRW 11.650,00 | 76,33K |
| 2026-06-01 | KRW 13.230,00 | -5,70 % | KRW 14.030,00 | KRW 14.040,00 | KRW 13.000,00 | 54,09K |
| 2026-05-29 | KRW 14.030,00 | +3,62 % | KRW 13.550,00 | KRW 14.470,00 | KRW 12.950,00 | 61,53K |
| 2026-05-28 | KRW 13.540,00 | -1,53 % | KRW 13.750,00 | KRW 13.750,00 | KRW 13.010,00 | 40,52K |
| 2026-05-27 | KRW 13.750,00 | +0,07 % | KRW 13.770,00 | KRW 13.840,00 | KRW 12.970,00 | 60,72K |
| 2026-05-26 | KRW 13.740,00 | -4,18 % | KRW 14.700,00 | KRW 15.400,00 | KRW 13.550,00 | 55,84K |
| 2026-05-22 | KRW 14.340,00 | +7,01 % | KRW 13.400,00 | KRW 14.410,00 | KRW 13.400,00 | 32,68K |