NE Neungyule. Inc. 053290
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.548,00-20,00 (-1,28 %)
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 1.548,00 | -1,28 % | KRW 1.568,00 | KRW 1.585,00 | KRW 1.506,00 | 7,76K |
| 2026-10-01 | KRW 1.568,00 | -1,57 % | KRW 1.566,00 | KRW 1.611,00 | KRW 1.527,00 | 18,06K |
| 2026-09-30 | KRW 1.593,00 | +1,66 % | KRW 1.549,00 | KRW 1.639,00 | KRW 1.549,00 | 1,83K |
| 2026-09-29 | KRW 1.567,00 | +0,77 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.550,00 | 3,49K |
| 2026-09-28 | KRW 1.555,00 | -1,14 % | KRW 1.555,00 | KRW 1.621,00 | KRW 1.555,00 | 4,72K |
| 2026-09-23 | KRW 1.573,00 | +0,51 % | KRW 1.576,00 | KRW 1.576,00 | KRW 1.521,00 | 7,71K |
| 2026-09-22 | KRW 1.565,00 | -2,07 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.514,00 | 9,83K |
| 2026-09-21 | KRW 1.598,00 | -0,93 % | KRW 1.624,00 | KRW 1.624,00 | KRW 1.566,00 | 4,74K |
| 2026-09-18 | KRW 1.613,00 | -0,12 % | KRW 1.620,00 | KRW 1.655,00 | KRW 1.583,00 | 9,50K |
| 2026-09-17 | KRW 1.615,00 | +1,70 % | KRW 1.595,00 | KRW 1.616,00 | KRW 1.589,00 | 7,01K |
| 2026-09-16 | KRW 1.588,00 | +1,93 % | KRW 1.537,00 | KRW 1.595,00 | KRW 1.537,00 | 4,06K |
| 2026-09-15 | KRW 1.558,00 | +2,16 % | KRW 1.672,00 | KRW 1.672,00 | KRW 1.526,00 | 12,78K |
| 2026-09-14 | KRW 1.525,00 | -5,04 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.469,00 | 20,44K |
| 2026-09-11 | KRW 1.606,00 | +0,82 % | KRW 1.593,00 | KRW 1.647,00 | KRW 1.576,00 | 5,01K |
| 2026-09-10 | KRW 1.593,00 | -2,27 % | KRW 1.630,00 | KRW 1.650,00 | KRW 1.590,00 | 12,21K |
| 2026-09-09 | KRW 1.630,00 | -0,67 % | KRW 1.641,00 | KRW 1.698,00 | KRW 1.623,00 | 8,30K |
| 2026-09-08 | KRW 1.641,00 | -2,03 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.635,00 | 1,79K |
| 2026-09-07 | KRW 1.675,00 | -0,06 % | KRW 1.676,00 | KRW 1.738,00 | KRW 1.634,00 | 40,39K |
| 2026-09-04 | KRW 1.676,00 | +2,32 % | KRW 1.638,00 | KRW 1.779,00 | KRW 1.634,00 | 4,10K |
| 2026-09-03 | KRW 1.638,00 | -3,08 % | KRW 1.692,00 | KRW 1.692,00 | KRW 1.622,00 | 7,42K |
| 2026-09-02 | KRW 1.690,00 | -1,23 % | KRW 1.711,00 | KRW 1.726,00 | KRW 1.661,00 | 13,77K |
| 2026-09-01 | KRW 1.711,00 | -0,23 % | KRW 1.670,00 | KRW 1.797,00 | KRW 1.670,00 | 9,33K |
| 2026-08-31 | KRW 1.715,00 | +0,06 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.678,00 | 23,32K |
| 2026-08-28 | KRW 1.714,00 | -1,10 % | KRW 1.733,00 | KRW 1.843,00 | KRW 1.711,00 | 6,19K |
| 2026-08-27 | KRW 1.733,00 | -2,64 % | KRW 1.732,00 | KRW 1.881,00 | KRW 1.732,00 | 17,91K |
| 2026-08-26 | KRW 1.780,00 | +0,51 % | KRW 1.750,00 | KRW 1.814,00 | KRW 1.737,00 | 67,52K |
| 2026-08-25 | KRW 1.771,00 | -1,17 % | KRW 1.792,00 | KRW 1.792,00 | KRW 1.715,00 | 44,88K |
| 2026-08-24 | KRW 1.792,00 | -2,18 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.783,00 | 28,20K |
| 2026-08-21 | KRW 1.832,00 | -0,43 % | KRW 1.840,00 | KRW 1.893,00 | KRW 1.812,00 | 19,14K |
| 2026-08-20 | KRW 1.840,00 | -1,76 % | KRW 1.858,00 | KRW 1.873,00 | KRW 1.830,00 | 20,71K |
| 2026-08-19 | KRW 1.873,00 | +0,27 % | KRW 1.870,00 | KRW 1.898,00 | KRW 1.811,00 | 18,08K |
| 2026-08-18 | KRW 1.868,00 | +4,07 % | KRW 1.800,00 | KRW 1.871,00 | KRW 1.783,00 | 34,74K |
| 2026-08-14 | KRW 1.795,00 | +0,90 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.750,00 | 20,26K |
| 2026-08-13 | KRW 1.779,00 | -1,66 % | KRW 1.839,00 | KRW 1.839,00 | KRW 1.763,00 | 34,17K |
| 2026-08-12 | KRW 1.809,00 | -0,33 % | KRW 1.833,00 | KRW 1.895,00 | KRW 1.762,00 | 28,69K |
| 2026-08-11 | KRW 1.815,00 | +0,95 % | KRW 1.800,00 | KRW 1.847,00 | KRW 1.793,00 | 38,69K |
| 2026-08-10 | KRW 1.798,00 | -0,44 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.770,00 | 33,15K |
| 2026-08-07 | KRW 1.806,00 | +3,67 % | KRW 1.709,00 | KRW 1.815,00 | KRW 1.709,00 | 52,79K |
| 2026-08-06 | KRW 1.742,00 | +1,57 % | KRW 1.740,00 | KRW 1.751,00 | KRW 1.715,00 | 16,03K |
| 2026-08-05 | KRW 1.715,00 | -0,58 % | KRW 1.730,00 | KRW 1.767,00 | KRW 1.705,00 | 34,65K |
| 2026-08-04 | KRW 1.725,00 | +1,47 % | KRW 1.700,00 | KRW 1.790,00 | KRW 1.700,00 | 73,47K |
| 2026-08-03 | KRW 1.700,00 | +0,12 % | KRW 1.750,00 | KRW 1.766,00 | KRW 1.646,00 | 60,69K |
| 2026-07-31 | KRW 1.698,00 | +1,62 % | KRW 1.732,00 | KRW 1.775,00 | KRW 1.617,00 | 55,65K |
| 2026-07-30 | KRW 1.671,00 | -1,82 % | KRW 1.400,00 | KRW 1.793,00 | KRW 1.400,00 | 73,07K |
| 2026-07-29 | KRW 1.702,00 | +3,21 % | KRW 1.700,00 | KRW 1.742,00 | KRW 1.658,00 | 66,40K |
| 2026-07-28 | KRW 1.649,00 | -4,79 % | KRW 1.731,00 | KRW 1.796,00 | KRW 1.647,00 | 48,47K |
| 2026-07-27 | KRW 1.732,00 | -6,48 % | KRW 1.837,00 | KRW 1.870,00 | KRW 1.666,00 | 28,28K |
| 2026-07-24 | KRW 1.852,00 | -0,54 % | KRW 1.862,00 | KRW 1.932,00 | KRW 1.819,00 | 40,71K |
| 2026-07-23 | KRW 1.862,00 | +4,37 % | KRW 1.745,00 | KRW 1.892,00 | KRW 1.745,00 | 54,19K |
| 2026-07-22 | KRW 1.784,00 | +6,13 % | KRW 1.667,00 | KRW 1.823,00 | KRW 1.667,00 | 55,29K |
| 2026-07-21 | KRW 1.681,00 | +5,00 % | KRW 1.601,00 | KRW 1.720,00 | KRW 1.601,00 | 70,58K |
| 2026-07-20 | KRW 1.601,00 | -8,04 % | KRW 1.737,00 | KRW 1.800,00 | KRW 1.601,00 | 97,35K |
| 2026-07-16 | KRW 1.741,00 | -3,17 % | KRW 1.798,00 | KRW 1.872,00 | KRW 1.712,00 | 113,77K |
| 2026-07-15 | KRW 1.798,00 | +14,16 % | KRW 1.550,00 | KRW 1.850,00 | KRW 1.550,00 | 173,17K |
| 2026-07-14 | KRW 1.575,00 | +4,30 % | KRW 1.497,00 | KRW 1.668,00 | KRW 1.439,00 | 107,02K |
| 2026-07-13 | KRW 1.510,00 | 0,00 % | KRW 1.510,00 | KRW 1.570,00 | KRW 1.496,00 | 51,22K |
| 2026-07-10 | KRW 1.510,00 | +7,78 % | KRW 1.401,00 | KRW 1.556,00 | KRW 1.383,00 | 53,44K |
| 2026-07-09 | KRW 1.401,00 | -3,45 % | KRW 1.507,00 | KRW 1.508,00 | KRW 1.366,00 | 118,94K |
| 2026-07-08 | KRW 1.451,00 | +13,01 % | KRW 1.284,00 | KRW 1.645,00 | KRW 1.284,00 | 511,50K |
| 2026-07-07 | KRW 1.284,00 | -0,85 % | KRW 1.295,00 | KRW 1.325,00 | KRW 1.278,00 | 17,50K |
| 2026-07-06 | KRW 1.295,00 | -0,15 % | KRW 1.297,00 | KRW 1.359,00 | KRW 1.249,00 | 9,66K |
| 2026-07-03 | KRW 1.297,00 | -0,38 % | KRW 1.302,00 | KRW 1.358,00 | KRW 1.240,00 | 30,08K |
| 2026-07-02 | KRW 1.302,00 | +0,08 % | KRW 1.301,00 | KRW 1.378,00 | KRW 1.252,00 | 10,46K |
| 2026-07-01 | KRW 1.301,00 | +1,40 % | KRW 1.278,00 | KRW 1.378,00 | KRW 1.241,00 | 17,82K |
| 2026-06-30 | KRW 1.283,00 | -2,80 % | KRW 1.259,00 | KRW 1.369,00 | KRW 1.259,00 | 18,01K |
| 2026-06-29 | KRW 1.320,00 | +11,86 % | KRW 1.065,00 | KRW 1.333,00 | KRW 1.065,00 | 51,32K |
| 2026-06-26 | KRW 1.180,00 | -1,26 % | KRW 1.177,00 | KRW 1.201,00 | KRW 1.136,00 | 22,99K |
| 2026-06-25 | KRW 1.195,00 | -2,37 % | KRW 1.215,00 | KRW 1.253,00 | KRW 1.194,00 | 14,64K |
| 2026-06-24 | KRW 1.224,00 | +2,43 % | KRW 1.106,00 | KRW 1.226,00 | KRW 1.106,00 | 29,89K |
| 2026-06-23 | KRW 1.195,00 | -7,94 % | KRW 1.299,00 | KRW 1.319,00 | KRW 1.192,00 | 71,73K |
| 2026-06-22 | KRW 1.298,00 | -5,94 % | KRW 1.340,00 | KRW 1.378,00 | KRW 1.279,00 | 36,76K |
| 2026-06-19 | KRW 1.380,00 | -0,93 % | KRW 1.392,00 | KRW 1.419,00 | KRW 1.340,00 | 43,79K |
| 2026-06-18 | KRW 1.393,00 | -5,17 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.392,00 | 63,50K |
| 2026-06-17 | KRW 1.469,00 | +1,24 % | KRW 1.451,00 | KRW 1.575,00 | KRW 1.399,00 | 32,92K |
| 2026-06-16 | KRW 1.451,00 | -0,75 % | KRW 1.462,00 | KRW 1.555,00 | KRW 1.420,00 | 21,25K |
| 2026-06-15 | KRW 1.462,00 | -7,17 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.456,00 | 52,86K |
| 2026-06-12 | KRW 1.575,00 | +7,07 % | KRW 1.486,00 | KRW 1.584,00 | KRW 1.464,00 | 27,03K |
| 2026-06-11 | KRW 1.471,00 | +2,29 % | KRW 1.426,00 | KRW 1.471,00 | KRW 1.400,00 | 31,30K |
| 2026-06-10 | KRW 1.438,00 | -0,28 % | KRW 1.450,00 | KRW 1.501,00 | KRW 1.398,00 | 40,99K |
| 2026-06-09 | KRW 1.442,00 | -0,96 % | KRW 1.456,00 | KRW 1.528,00 | KRW 1.441,00 | 39,54K |
| 2026-06-08 | KRW 1.456,00 | -7,73 % | KRW 1.435,00 | KRW 1.560,00 | KRW 1.430,00 | 33,74K |
| 2026-06-05 | KRW 1.578,00 | -0,82 % | KRW 1.591,00 | KRW 1.668,00 | KRW 1.528,00 | 24,29K |
| 2026-06-04 | KRW 1.591,00 | -1,79 % | KRW 1.620,00 | KRW 1.695,00 | KRW 1.576,00 | 43,61K |
| 2026-06-02 | KRW 1.620,00 | +2,40 % | KRW 1.596,00 | KRW 1.632,00 | KRW 1.504,00 | 62,14K |
| 2026-06-01 | KRW 1.582,00 | -3,00 % | KRW 1.631,00 | KRW 1.639,00 | KRW 1.567,00 | 91,95K |
| 2026-05-29 | KRW 1.631,00 | -4,00 % | KRW 1.685,00 | KRW 1.699,00 | KRW 1.613,00 | 72,36K |
| 2026-05-28 | KRW 1.699,00 | +2,85 % | KRW 1.652,00 | KRW 1.719,00 | KRW 1.630,00 | 41,54K |
| 2026-05-27 | KRW 1.652,00 | -2,65 % | KRW 1.706,00 | KRW 1.710,00 | KRW 1.642,00 | 78,70K |
| 2026-05-26 | KRW 1.697,00 | -5,20 % | KRW 1.799,00 | KRW 1.848,00 | KRW 1.696,00 | 47,08K |
| 2026-05-22 | KRW 1.790,00 | +4,19 % | KRW 1.732,00 | KRW 1.836,00 | KRW 1.732,00 | 25,75K |