NHN KCP Corp. 060250
KRX · Südkorea · Finanzen
KRW 13.710,00+460,00 (+3,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 13.250,00 | -1,19 % | KRW 13.440,00 | KRW 13.590,00 | KRW 13.190,00 | 91,27K |
| 2026-09-29 | KRW 13.410,00 | -1,76 % | KRW 13.410,00 | KRW 13.640,00 | KRW 13.230,00 | 128,56K |
| 2026-09-28 | KRW 13.650,00 | +2,79 % | KRW 13.270,00 | KRW 13.740,00 | KRW 13.040,00 | 213,76K |
| 2026-09-23 | KRW 13.280,00 | +1,30 % | KRW 13.080,00 | KRW 13.330,00 | KRW 13.060,00 | 110,08K |
| 2026-09-22 | KRW 13.110,00 | -0,91 % | KRW 13.470,00 | KRW 13.740,00 | KRW 13.090,00 | 200,91K |
| 2026-09-21 | KRW 13.230,00 | +1,77 % | KRW 13.250,00 | KRW 13.490,00 | KRW 13.120,00 | 215,34K |
| 2026-09-18 | KRW 13.000,00 | -1,37 % | KRW 13.450,00 | KRW 13.610,00 | KRW 13.000,00 | 206,28K |
| 2026-09-17 | KRW 13.180,00 | +2,09 % | KRW 12.990,00 | KRW 13.350,00 | KRW 12.940,00 | 237,66K |
| 2026-09-16 | KRW 12.910,00 | -8,37 % | KRW 13.300,00 | KRW 13.380,00 | KRW 12.680,00 | 777,05K |
| 2026-09-15 | KRW 14.090,00 | -2,63 % | KRW 14.660,00 | KRW 14.680,00 | KRW 13.950,00 | 270,80K |
| 2026-09-14 | KRW 14.470,00 | -0,14 % | KRW 14.190,00 | KRW 14.690,00 | KRW 14.030,00 | 195,40K |
| 2026-09-11 | KRW 14.490,00 | -1,96 % | KRW 14.440,00 | KRW 14.680,00 | KRW 14.230,00 | 199,02K |
| 2026-09-10 | KRW 14.780,00 | -0,81 % | KRW 14.540,00 | KRW 14.780,00 | KRW 14.220,00 | 315,70K |
| 2026-09-09 | KRW 14.900,00 | +0,54 % | KRW 14.770,00 | KRW 15.030,00 | KRW 14.560,00 | 264,92K |
| 2026-09-08 | KRW 14.820,00 | -3,14 % | KRW 15.280,00 | KRW 15.280,00 | KRW 14.820,00 | 295,05K |
| 2026-09-07 | KRW 15.300,00 | -2,98 % | KRW 15.590,00 | KRW 15.590,00 | KRW 15.200,00 | 316,75K |
| 2026-09-04 | KRW 15.770,00 | +8,38 % | KRW 15.300,00 | KRW 16.260,00 | KRW 15.200,00 | 1,16M |
| 2026-09-03 | KRW 14.550,00 | -0,75 % | KRW 14.800,00 | KRW 15.040,00 | KRW 14.450,00 | 230,75K |
| 2026-09-02 | KRW 14.660,00 | -2,72 % | KRW 14.530,00 | KRW 15.200,00 | KRW 14.450,00 | 259,99K |
| 2026-09-01 | KRW 15.070,00 | -1,05 % | KRW 15.450,00 | KRW 15.770,00 | KRW 14.950,00 | 476,13K |
| 2026-08-31 | KRW 15.230,00 | -5,70 % | KRW 15.540,00 | KRW 15.540,00 | KRW 14.900,00 | 539,43K |
| 2026-08-28 | KRW 16.150,00 | +7,10 % | KRW 15.460,00 | KRW 16.190,00 | KRW 15.180,00 | 1,30M |
| 2026-08-27 | KRW 15.080,00 | -1,44 % | KRW 15.180,00 | KRW 15.620,00 | KRW 15.000,00 | 357,92K |
| 2026-08-26 | KRW 15.300,00 | -1,67 % | KRW 15.250,00 | KRW 15.550,00 | KRW 14.960,00 | 392,28K |
| 2026-08-25 | KRW 15.560,00 | +1,24 % | KRW 15.200,00 | KRW 15.720,00 | KRW 14.650,00 | 1,14M |
| 2026-08-24 | KRW 15.370,00 | +8,39 % | KRW 14.540,00 | KRW 16.050,00 | KRW 14.540,00 | 1,77M |
| 2026-08-21 | KRW 14.180,00 | -3,93 % | KRW 15.300,00 | KRW 15.310,00 | KRW 13.670,00 | 1,05M |
| 2026-08-20 | KRW 14.760,00 | +9,17 % | KRW 14.220,00 | KRW 15.300,00 | KRW 14.190,00 | 865,53K |
| 2026-08-19 | KRW 13.520,00 | -2,94 % | KRW 13.450,00 | KRW 13.890,00 | KRW 13.230,00 | 213,84K |
| 2026-08-18 | KRW 13.930,00 | -8,29 % | KRW 15.190,00 | KRW 15.200,00 | KRW 13.870,00 | 435,64K |
| 2026-08-14 | KRW 15.190,00 | +4,33 % | KRW 14.580,00 | KRW 15.370,00 | KRW 14.580,00 | 359,44K |
| 2026-08-13 | KRW 14.560,00 | -1,95 % | KRW 14.860,00 | KRW 14.910,00 | KRW 14.470,00 | 294,90K |
| 2026-08-12 | KRW 14.850,00 | +0,81 % | KRW 14.600,00 | KRW 15.100,00 | KRW 14.470,00 | 373,63K |
| 2026-08-11 | KRW 14.730,00 | +4,17 % | KRW 14.560,00 | KRW 15.200,00 | KRW 13.850,00 | 1,40M |
| 2026-08-10 | KRW 14.140,00 | +8,52 % | KRW 13.100,00 | KRW 14.170,00 | KRW 13.050,00 | 400,44K |
| 2026-08-07 | KRW 13.030,00 | -0,53 % | KRW 13.050,00 | KRW 13.190,00 | KRW 12.630,00 | 254,67K |
| 2026-08-06 | KRW 13.100,00 | -1,28 % | KRW 13.450,00 | KRW 13.480,00 | KRW 12.930,00 | 229,59K |
| 2026-08-05 | KRW 13.270,00 | -0,08 % | KRW 13.350,00 | KRW 13.560,00 | KRW 13.150,00 | 407,52K |
| 2026-08-04 | KRW 13.280,00 | +6,41 % | KRW 12.580,00 | KRW 13.350,00 | KRW 12.580,00 | 351,35K |
| 2026-08-03 | KRW 12.480,00 | +2,55 % | KRW 12.050,00 | KRW 12.850,00 | KRW 11.820,00 | 262,96K |
| 2026-07-31 | KRW 12.170,00 | +7,89 % | KRW 11.510,00 | KRW 12.330,00 | KRW 11.510,00 | 322,69K |
| 2026-07-30 | KRW 11.280,00 | +0,36 % | KRW 10.950,00 | KRW 11.930,00 | KRW 10.950,00 | 384,33K |
| 2026-07-29 | KRW 11.240,00 | -3,93 % | KRW 11.700,00 | KRW 12.310,00 | KRW 10.900,00 | 918,53K |
| 2026-07-28 | KRW 11.700,00 | -7,29 % | KRW 12.350,00 | KRW 12.530,00 | KRW 11.520,00 | 408,64K |
| 2026-07-27 | KRW 12.620,00 | +1,20 % | KRW 12.890,00 | KRW 13.250,00 | KRW 12.500,00 | 680,85K |
| 2026-07-24 | KRW 12.470,00 | -2,81 % | KRW 12.500,00 | KRW 13.230,00 | KRW 12.370,00 | 576,04K |
| 2026-07-23 | KRW 12.830,00 | +8,00 % | KRW 11.940,00 | KRW 14.440,00 | KRW 11.940,00 | 4,97M |
| 2026-07-22 | KRW 11.880,00 | +2,41 % | KRW 11.850,00 | KRW 12.340,00 | KRW 11.850,00 | 190,68K |
| 2026-07-21 | KRW 11.600,00 | +0,26 % | KRW 11.570,00 | KRW 11.900,00 | KRW 11.320,00 | 184,58K |
| 2026-07-20 | KRW 11.570,00 | -6,84 % | KRW 12.210,00 | KRW 12.230,00 | KRW 11.480,00 | 227,03K |
| 2026-07-16 | KRW 12.420,00 | -3,12 % | KRW 12.780,00 | KRW 12.930,00 | KRW 12.210,00 | 155,49K |
| 2026-07-15 | KRW 12.820,00 | +3,30 % | KRW 12.620,00 | KRW 13.500,00 | KRW 12.620,00 | 222,39K |
| 2026-07-14 | KRW 12.410,00 | -2,05 % | KRW 12.700,00 | KRW 12.860,00 | KRW 12.050,00 | 276,99K |
| 2026-07-13 | KRW 12.670,00 | -1,86 % | KRW 12.910,00 | KRW 13.610,00 | KRW 12.600,00 | 260,96K |
| 2026-07-10 | KRW 12.910,00 | +5,39 % | KRW 12.500,00 | KRW 13.240,00 | KRW 12.500,00 | 171,69K |
| 2026-07-09 | KRW 12.250,00 | -0,24 % | KRW 12.140,00 | KRW 12.740,00 | KRW 11.990,00 | 187,67K |
| 2026-07-08 | KRW 12.280,00 | -4,29 % | KRW 12.400,00 | KRW 12.800,00 | KRW 12.150,00 | 233,67K |
| 2026-07-07 | KRW 12.830,00 | -1,00 % | KRW 12.960,00 | KRW 13.310,00 | KRW 12.400,00 | 214,62K |
| 2026-07-06 | KRW 12.960,00 | -0,31 % | KRW 12.890,00 | KRW 13.340,00 | KRW 12.780,00 | 131,61K |
| 2026-07-03 | KRW 13.000,00 | +3,83 % | KRW 12.530,00 | KRW 13.120,00 | KRW 12.000,00 | 226,24K |
| 2026-07-02 | KRW 12.520,00 | -5,37 % | KRW 13.180,00 | KRW 13.180,00 | KRW 12.520,00 | 203,41K |
| 2026-07-01 | KRW 13.230,00 | +3,12 % | KRW 12.830,00 | KRW 13.510,00 | KRW 12.730,00 | 183,59K |
| 2026-06-30 | KRW 12.830,00 | -3,61 % | KRW 13.070,00 | KRW 13.310,00 | KRW 12.730,00 | 111,37K |
| 2026-06-29 | KRW 13.310,00 | +10,92 % | KRW 12.010,00 | KRW 13.375,00 | KRW 12.010,00 | 267,61K |
| 2026-06-26 | KRW 12.000,00 | -7,12 % | KRW 12.850,00 | KRW 12.850,00 | KRW 11.780,00 | 441,01K |
| 2026-06-25 | KRW 12.920,00 | -0,84 % | KRW 12.910,00 | KRW 13.450,00 | KRW 12.790,00 | 220,98K |
| 2026-06-24 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.380,00 | KRW 12.710,00 | 218,77K |
| 2026-06-23 | KRW 13.030,00 | -6,66 % | KRW 13.690,00 | KRW 13.980,00 | KRW 13.010,00 | 330,39K |
| 2026-06-22 | KRW 13.960,00 | -1,20 % | KRW 14.020,00 | KRW 14.290,00 | KRW 13.700,00 | 235,33K |
| 2026-06-19 | KRW 14.130,00 | -3,42 % | KRW 14.630,00 | KRW 14.750,00 | KRW 13.890,00 | 355,21K |
| 2026-06-18 | KRW 14.630,00 | -5,49 % | KRW 15.350,00 | KRW 15.490,00 | KRW 14.220,00 | 281,14K |
| 2026-06-17 | KRW 15.480,00 | +0,65 % | KRW 15.430,00 | KRW 15.850,00 | KRW 15.060,00 | 168,53K |
| 2026-06-16 | KRW 15.380,00 | -1,47 % | KRW 15.610,00 | KRW 16.080,00 | KRW 15.380,00 | 296,60K |
| 2026-06-15 | KRW 15.610,00 | +3,79 % | KRW 15.300,00 | KRW 15.730,00 | KRW 15.100,00 | 195,96K |
| 2026-06-12 | KRW 15.040,00 | +3,51 % | KRW 15.040,00 | KRW 15.450,00 | KRW 14.650,00 | 378,14K |
| 2026-06-11 | KRW 14.530,00 | -1,16 % | KRW 14.500,00 | KRW 14.690,00 | KRW 14.000,00 | 506,11K |
| 2026-06-10 | KRW 14.700,00 | -4,55 % | KRW 14.810,00 | KRW 15.260,00 | KRW 14.330,00 | 822 |
| 2026-06-09 | KRW 15.400,00 | +4,48 % | KRW 14.740,00 | KRW 15.570,00 | KRW 14.520,00 | 550,04K |
| 2026-06-08 | KRW 14.740,00 | -7,88 % | KRW 14.400,00 | KRW 15.470,00 | KRW 14.350,00 | 438,82K |
| 2026-06-05 | KRW 16.000,00 | -4,42 % | KRW 16.410,00 | KRW 16.740,00 | KRW 15.630,00 | 339,17K |
| 2026-06-04 | KRW 16.740,00 | -3,57 % | KRW 16.570,00 | KRW 17.300,00 | KRW 16.340,00 | 314,65K |
| 2026-06-02 | KRW 17.360,00 | -6,36 % | KRW 18.190,00 | KRW 18.540,00 | KRW 16.950,00 | 593,89K |
| 2026-06-01 | KRW 18.540,00 | +3,40 % | KRW 17.950,00 | KRW 19.820,00 | KRW 17.425,00 | 1,44M |
| 2026-05-29 | KRW 17.930,00 | +3,05 % | KRW 17.550,00 | KRW 18.580,00 | KRW 17.270,00 | 546,73K |
| 2026-05-28 | KRW 17.400,00 | -1,81 % | KRW 17.720,00 | KRW 17.750,00 | KRW 16.620,00 | 321,08K |
| 2026-05-27 | KRW 17.720,00 | -5,49 % | KRW 18.420,00 | KRW 18.740,00 | KRW 17.620,00 | 377,38K |
| 2026-05-26 | KRW 18.750,00 | 0,00 % | KRW 18.950,00 | KRW 19.600,00 | KRW 18.500,00 | 389,67K |
| 2026-05-22 | KRW 18.750,00 | +8,26 % | KRW 17.550,00 | KRW 19.180,00 | KRW 17.550,00 | 511,85K |
| 2026-05-21 | KRW 17.320,00 | +3,71 % | KRW 16.870,00 | KRW 17.650,00 | KRW 16.870,00 | 278,06K |
| 2026-05-20 | KRW 16.700,00 | -4,08 % | KRW 17.250,00 | KRW 17.480,00 | KRW 16.550,00 | 273,46K |