NICE Infra Co., Ltd 063570
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.310,00+10,00 (+0,30 %)
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 3.310,00 | +0,30 % | KRW 3.325,00 | KRW 3.330,00 | KRW 3.270,00 | 6,23K |
| 2026-10-01 | KRW 3.300,00 | +0,61 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.250,00 | 4,03K |
| 2026-09-30 | KRW 3.280,00 | +2,18 % | KRW 3.245,00 | KRW 3.310,00 | KRW 3.220,00 | 26,69K |
| 2026-09-29 | KRW 3.210,00 | +0,47 % | KRW 3.195,00 | KRW 3.245,00 | KRW 3.195,00 | 13,75K |
| 2026-09-28 | KRW 3.195,00 | +0,95 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.140,00 | 15,24K |
| 2026-09-23 | KRW 3.165,00 | -2,01 % | KRW 3.225,00 | KRW 3.242,00 | KRW 3.165,00 | 27,48K |
| 2026-09-22 | KRW 3.230,00 | -0,92 % | KRW 3.300,00 | KRW 3.325,00 | KRW 3.220,00 | 16,24K |
| 2026-09-21 | KRW 3.260,00 | -1,51 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.225,00 | 12,99K |
| 2026-09-18 | KRW 3.310,00 | -1,05 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.260,00 | 15,35K |
| 2026-09-17 | KRW 3.345,00 | -1,18 % | KRW 3.370,00 | KRW 3.380,00 | KRW 3.305,00 | 8,56K |
| 2026-09-16 | KRW 3.385,00 | -0,15 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.310,00 | 14,84K |
| 2026-09-15 | KRW 3.390,00 | 0,00 % | KRW 3.380,00 | KRW 3.430,00 | KRW 3.370,00 | 3,16K |
| 2026-09-14 | KRW 3.390,00 | -1,17 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.350,00 | 15,20K |
| 2026-09-11 | KRW 3.430,00 | +0,29 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.395,00 | 3,90K |
| 2026-09-10 | KRW 3.420,00 | +0,74 % | KRW 3.395,00 | KRW 3.420,00 | KRW 3.380,00 | 5,39K |
| 2026-09-09 | KRW 3.395,00 | +0,30 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.375,00 | 10,54K |
| 2026-09-08 | KRW 3.385,00 | -1,46 % | KRW 3.425,00 | KRW 3.430,00 | KRW 3.385,00 | 13,91K |
| 2026-09-07 | KRW 3.435,00 | -0,43 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.390,00 | 18,62K |
| 2026-09-04 | KRW 3.450,00 | -0,43 % | KRW 3.465,00 | KRW 3.475,00 | KRW 3.420,00 | 6,21K |
| 2026-09-03 | KRW 3.465,00 | +0,43 % | KRW 3.430,00 | KRW 3.465,00 | KRW 3.415,00 | 9,62K |
| 2026-09-02 | KRW 3.450,00 | -1,15 % | KRW 3.455,00 | KRW 3.485,00 | KRW 3.415,00 | 14,21K |
| 2026-09-01 | KRW 3.490,00 | +0,72 % | KRW 3.440,00 | KRW 3.495,00 | KRW 3.440,00 | 31,20K |
| 2026-08-31 | KRW 3.465,00 | +1,17 % | KRW 3.430,00 | KRW 3.470,00 | KRW 3.340,00 | 51,36K |
| 2026-08-28 | KRW 3.425,00 | +0,74 % | KRW 3.395,00 | KRW 3.425,00 | KRW 3.350,00 | 8,74K |
| 2026-08-27 | KRW 3.400,00 | +1,19 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.305,00 | 11,33K |
| 2026-08-26 | KRW 3.360,00 | +1,20 % | KRW 3.320,00 | KRW 3.360,00 | KRW 3.300,00 | 12,26K |
| 2026-08-25 | KRW 3.320,00 | +1,53 % | KRW 3.210,00 | KRW 3.320,00 | KRW 3.210,00 | 9,00K |
| 2026-08-24 | KRW 3.270,00 | 0,00 % | KRW 3.270,00 | KRW 3.275,00 | KRW 3.220,00 | 15,03K |
| 2026-08-21 | KRW 3.270,00 | -0,61 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.220,00 | 11,20K |
| 2026-08-20 | KRW 3.290,00 | -1,05 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.225,00 | 36,85K |
| 2026-08-19 | KRW 3.325,00 | +2,31 % | KRW 3.235,00 | KRW 3.325,00 | KRW 3.190,00 | 24,98K |
| 2026-08-18 | KRW 3.250,00 | -2,99 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.215,00 | 54,86K |
| 2026-08-14 | KRW 3.350,00 | +0,75 % | KRW 3.300,00 | KRW 3.360,00 | KRW 3.250,00 | 24,37K |
| 2026-08-13 | KRW 3.325,00 | -0,15 % | KRW 3.335,00 | KRW 3.340,00 | KRW 3.290,00 | 19,03K |
| 2026-08-12 | KRW 3.330,00 | +0,60 % | KRW 3.280,00 | KRW 3.345,00 | KRW 3.280,00 | 11,00K |
| 2026-08-11 | KRW 3.310,00 | +0,91 % | KRW 3.260,00 | KRW 3.335,00 | KRW 3.260,00 | 23,56K |
| 2026-08-10 | KRW 3.280,00 | +1,23 % | KRW 3.245,00 | KRW 3.285,00 | KRW 3.220,00 | 17,71K |
| 2026-08-07 | KRW 3.240,00 | +1,89 % | KRW 3.185,00 | KRW 3.250,00 | KRW 3.185,00 | 20,65K |
| 2026-08-06 | KRW 3.180,00 | -0,31 % | KRW 3.195,00 | KRW 3.205,00 | KRW 3.160,00 | 23,66K |
| 2026-08-05 | KRW 3.190,00 | +0,31 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.155,00 | 15,25K |
| 2026-08-04 | KRW 3.180,00 | +2,09 % | KRW 3.085,00 | KRW 3.185,00 | KRW 3.085,00 | 25,67K |
| 2026-08-03 | KRW 3.115,00 | +0,16 % | KRW 3.110,00 | KRW 3.140,00 | KRW 3.060,00 | 19,08K |
| 2026-07-31 | KRW 3.110,00 | +1,97 % | KRW 3.050,00 | KRW 3.115,00 | KRW 3.050,00 | 15,88K |
| 2026-07-30 | KRW 3.050,00 | +2,52 % | KRW 2.950,00 | KRW 3.065,00 | KRW 2.950,00 | 45,27K |
| 2026-07-29 | KRW 2.975,00 | -3,88 % | KRW 3.095,00 | KRW 3.115,00 | KRW 2.945,00 | 79,45K |
| 2026-07-28 | KRW 3.095,00 | -2,21 % | KRW 3.140,00 | KRW 3.155,00 | KRW 3.040,00 | 33,00K |
| 2026-07-27 | KRW 3.165,00 | +2,93 % | KRW 3.075,00 | KRW 3.185,00 | KRW 3.075,00 | 18,98K |
| 2026-07-24 | KRW 3.075,00 | -1,60 % | KRW 3.100,00 | KRW 3.210,00 | KRW 3.000,00 | 111,68K |
| 2026-07-23 | KRW 3.125,00 | +1,46 % | KRW 3.085,00 | KRW 3.135,00 | KRW 3.065,00 | 72,19K |
| 2026-07-22 | KRW 3.080,00 | -0,81 % | KRW 3.105,00 | KRW 3.145,00 | KRW 3.080,00 | 27,67K |
| 2026-07-21 | KRW 3.105,00 | +0,81 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.050,00 | 12,53K |
| 2026-07-20 | KRW 3.080,00 | -3,14 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.050,00 | 45,71K |
| 2026-07-16 | KRW 3.180,00 | +1,27 % | KRW 3.145,00 | KRW 3.210,00 | KRW 3.130,00 | 27,13K |
| 2026-07-15 | KRW 3.140,00 | +1,78 % | KRW 3.060,00 | KRW 3.140,00 | KRW 3.060,00 | 16,98K |
| 2026-07-14 | KRW 3.085,00 | +0,16 % | KRW 3.050,00 | KRW 3.120,00 | KRW 3.030,00 | 29,86K |
| 2026-07-13 | KRW 3.080,00 | -0,96 % | KRW 3.115,00 | KRW 3.150,00 | KRW 3.055,00 | 51,77K |
| 2026-07-10 | KRW 3.110,00 | +2,30 % | KRW 3.040,00 | KRW 3.130,00 | KRW 3.040,00 | 20,05K |
| 2026-07-09 | KRW 3.040,00 | +0,33 % | KRW 3.030,00 | KRW 3.090,00 | KRW 3.000,00 | 38,91K |
| 2026-07-08 | KRW 3.030,00 | -1,30 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.020,00 | 45,86K |
| 2026-07-07 | KRW 3.070,00 | -1,92 % | KRW 3.140,00 | KRW 3.175,00 | KRW 3.070,00 | 66,12K |
| 2026-07-06 | KRW 3.130,00 | -0,32 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.070,00 | 45,88K |
| 2026-07-03 | KRW 3.140,00 | +2,11 % | KRW 3.075,00 | KRW 3.140,00 | KRW 3.035,00 | 38,17K |
| 2026-07-02 | KRW 3.075,00 | -1,28 % | KRW 3.115,00 | KRW 3.170,00 | KRW 3.030,00 | 57,05K |
| 2026-07-01 | KRW 3.115,00 | +3,83 % | KRW 3.025,00 | KRW 3.125,00 | KRW 3.000,00 | 73,26K |
| 2026-06-30 | KRW 3.000,00 | +0,84 % | KRW 2.975,00 | KRW 3.050,00 | KRW 2.965,00 | 47,29K |
| 2026-06-29 | KRW 2.975,00 | +3,48 % | KRW 2.850,00 | KRW 3.015,00 | KRW 2.850,00 | 128,86K |
| 2026-06-26 | KRW 2.875,00 | -2,54 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.840,00 | 99,32K |
| 2026-06-25 | KRW 2.950,00 | -3,91 % | KRW 3.060,00 | KRW 3.100,00 | KRW 2.950,00 | 47,96K |
| 2026-06-24 | KRW 3.070,00 | +1,82 % | KRW 3.015,00 | KRW 3.120,00 | KRW 2.975,00 | 67,45K |
| 2026-06-23 | KRW 3.015,00 | -5,93 % | KRW 3.185,00 | KRW 3.205,00 | KRW 3.015,00 | 134,62K |
| 2026-06-22 | KRW 3.205,00 | -3,03 % | KRW 3.265,00 | KRW 3.300,00 | KRW 3.180,00 | 80,77K |
| 2026-06-19 | KRW 3.305,00 | -3,08 % | KRW 3.420,00 | KRW 3.425,00 | KRW 3.230,00 | 65,68K |
| 2026-06-18 | KRW 3.410,00 | -3,13 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.370,00 | 36,88K |
| 2026-06-17 | KRW 3.520,00 | +1,29 % | KRW 3.480,00 | KRW 3.565,00 | KRW 3.445,00 | 38,99K |
| 2026-06-16 | KRW 3.475,00 | +0,72 % | KRW 3.450,00 | KRW 3.475,00 | KRW 3.415,00 | 39,58K |
| 2026-06-15 | KRW 3.450,00 | +1,02 % | KRW 3.415,00 | KRW 3.480,00 | KRW 3.405,00 | 53,94K |
| 2026-06-12 | KRW 3.415,00 | +1,49 % | KRW 3.365,00 | KRW 3.460,00 | KRW 3.355,00 | 38,85K |
| 2026-06-11 | KRW 3.365,00 | +2,59 % | KRW 3.280,00 | KRW 3.365,00 | KRW 3.275,00 | 22,45K |
| 2026-06-10 | KRW 3.280,00 | -0,15 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.230,00 | 23,75K |
| 2026-06-09 | KRW 3.285,00 | +2,82 % | KRW 3.225,00 | KRW 3.335,00 | KRW 3.195,00 | 71,31K |
| 2026-06-08 | KRW 3.195,00 | -4,48 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.185,00 | 166,98K |
| 2026-06-05 | KRW 3.345,00 | -1,76 % | KRW 3.405,00 | KRW 3.420,00 | KRW 3.310,00 | 57,79K |
| 2026-06-04 | KRW 3.405,00 | +0,89 % | KRW 3.375,00 | KRW 3.470,00 | KRW 3.320,00 | 81,88K |
| 2026-06-02 | KRW 3.375,00 | +0,30 % | KRW 3.335,00 | KRW 3.445,00 | KRW 3.240,00 | 113,18K |
| 2026-06-01 | KRW 3.365,00 | -4,13 % | KRW 3.525,00 | KRW 3.525,00 | KRW 3.335,00 | 143,70K |
| 2026-05-29 | KRW 3.510,00 | -3,57 % | KRW 3.650,00 | KRW 3.675,00 | KRW 3.475,00 | 122,51K |
| 2026-05-28 | KRW 3.640,00 | -3,70 % | KRW 3.760,00 | KRW 3.765,00 | KRW 3.565,00 | 151,81K |
| 2026-05-27 | KRW 3.780,00 | -2,07 % | KRW 3.860,00 | KRW 3.870,00 | KRW 3.715,00 | 226,68K |
| 2026-05-26 | KRW 3.860,00 | -3,02 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.825,00 | 146,25K |
| 2026-05-22 | KRW 3.980,00 | +1,53 % | KRW 3.930,00 | KRW 4.010,00 | KRW 3.930,00 | 112,20K |