Nuriplan Co., Ltd 069140
KRX · Südkorea · Industriedienstleistungen
KRW 1.734,00-16,00 (-0,91 %)
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 1.734,00 | -0,91 % | KRW 1.770,00 | KRW 1.779,00 | KRW 1.711,00 | 5,43K |
| 2026-10-01 | KRW 1.750,00 | +1,16 % | KRW 1.731,00 | KRW 1.778,00 | KRW 1.701,00 | 15,76K |
| 2026-09-30 | KRW 1.730,00 | -1,42 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.726,00 | 11,05K |
| 2026-09-29 | KRW 1.755,00 | +2,39 % | KRW 1.714,00 | KRW 1.761,00 | KRW 1.683,00 | 12,25K |
| 2026-09-28 | KRW 1.714,00 | +0,94 % | KRW 1.698,00 | KRW 1.733,00 | KRW 1.687,00 | 34,32K |
| 2026-09-23 | KRW 1.698,00 | -1,68 % | KRW 1.727,00 | KRW 1.778,00 | KRW 1.698,00 | 24,24K |
| 2026-09-22 | KRW 1.727,00 | -0,40 % | KRW 1.752,00 | KRW 1.800,00 | KRW 1.686,00 | 13,50K |
| 2026-09-21 | KRW 1.734,00 | +0,06 % | KRW 1.733,00 | KRW 1.734,00 | KRW 1.663,00 | 19,14K |
| 2026-09-18 | KRW 1.733,00 | -3,29 % | KRW 1.794,00 | KRW 1.794,00 | KRW 1.732,00 | 15,75K |
| 2026-09-17 | KRW 1.792,00 | -0,61 % | KRW 1.798,00 | KRW 1.802,00 | KRW 1.732,00 | 12,94K |
| 2026-09-16 | KRW 1.803,00 | +3,21 % | KRW 1.747,00 | KRW 1.827,00 | KRW 1.731,00 | 8,45K |
| 2026-09-15 | KRW 1.747,00 | -0,34 % | KRW 1.751,00 | KRW 1.794,00 | KRW 1.701,00 | 55,53K |
| 2026-09-14 | KRW 1.753,00 | -1,85 % | KRW 1.751,00 | KRW 1.786,00 | KRW 1.715,00 | 18,49K |
| 2026-09-11 | KRW 1.786,00 | -2,08 % | KRW 1.824,00 | KRW 1.829,00 | KRW 1.777,00 | 24,54K |
| 2026-09-10 | KRW 1.824,00 | +0,88 % | KRW 1.827,00 | KRW 1.867,00 | KRW 1.762,00 | 52,67K |
| 2026-09-09 | KRW 1.808,00 | +0,28 % | KRW 1.803,00 | KRW 1.849,00 | KRW 1.760,00 | 66,28K |
| 2026-09-08 | KRW 1.803,00 | -0,66 % | KRW 1.803,00 | KRW 1.833,00 | KRW 1.790,00 | 18,26K |
| 2026-09-07 | KRW 1.815,00 | -0,33 % | KRW 1.840,00 | KRW 1.869,00 | KRW 1.803,00 | 19,29K |
| 2026-09-04 | KRW 1.821,00 | -0,49 % | KRW 1.830,00 | KRW 1.920,00 | KRW 1.775,00 | 9,88K |
| 2026-09-03 | KRW 1.830,00 | -0,97 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.759,00 | 31,04K |
| 2026-09-02 | KRW 1.848,00 | -0,11 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.785,00 | 26,03K |
| 2026-09-01 | KRW 1.850,00 | -2,37 % | KRW 1.895,00 | KRW 1.974,00 | KRW 1.800,00 | 32,41K |
| 2026-08-31 | KRW 1.895,00 | +0,05 % | KRW 1.900,00 | KRW 1.997,00 | KRW 1.805,00 | 25,76K |
| 2026-08-28 | KRW 1.894,00 | -1,81 % | KRW 1.930,00 | KRW 1.998,00 | KRW 1.877,00 | 38,09K |
| 2026-08-27 | KRW 1.929,00 | -1,23 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.897,00 | 16,23K |
| 2026-08-26 | KRW 1.953,00 | +0,36 % | KRW 1.950,00 | KRW 1.990,00 | KRW 1.936,00 | 22,41K |
| 2026-08-25 | KRW 1.946,00 | +0,05 % | KRW 1.945,00 | KRW 1.949,00 | KRW 1.924,00 | 12,25K |
| 2026-08-24 | KRW 1.945,00 | +1,83 % | KRW 1.900,00 | KRW 2.000,00 | KRW 1.900,00 | 39,04K |
| 2026-08-21 | KRW 1.910,00 | -3,78 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.885,00 | 33,55K |
| 2026-08-20 | KRW 1.985,00 | +2,96 % | KRW 1.977,00 | KRW 2.005,00 | KRW 1.914,00 | 80,79K |
| 2026-08-19 | KRW 1.928,00 | +1,63 % | KRW 1.825,00 | KRW 1.985,00 | KRW 1.825,00 | 74,58K |
| 2026-08-18 | KRW 1.897,00 | +1,61 % | KRW 1.867,00 | KRW 1.945,00 | KRW 1.859,00 | 131,00K |
| 2026-08-14 | KRW 1.867,00 | -0,80 % | KRW 1.860,00 | KRW 1.915,00 | KRW 1.804,00 | 20,52K |
| 2026-08-13 | KRW 1.882,00 | +1,29 % | KRW 1.858,00 | KRW 1.925,00 | KRW 1.828,00 | 40,30K |
| 2026-08-12 | KRW 1.858,00 | -0,27 % | KRW 1.900,00 | KRW 1.927,00 | KRW 1.838,00 | 17,11K |
| 2026-08-11 | KRW 1.863,00 | +1,36 % | KRW 1.860,00 | KRW 1.894,00 | KRW 1.734,00 | 21,44K |
| 2026-08-10 | KRW 1.838,00 | +6,61 % | KRW 1.725,00 | KRW 1.865,00 | KRW 1.671,00 | 32,21K |
| 2026-08-07 | KRW 1.724,00 | +0,23 % | KRW 1.720,00 | KRW 1.745,00 | KRW 1.680,00 | 32,47K |
| 2026-08-06 | KRW 1.720,00 | -4,81 % | KRW 1.800,00 | KRW 1.915,00 | KRW 1.630,00 | 204,36K |
| 2026-08-05 | KRW 1.807,00 | +2,26 % | KRW 1.770,00 | KRW 1.812,00 | KRW 1.761,00 | 23,93K |
| 2026-08-04 | KRW 1.767,00 | -1,34 % | KRW 1.773,00 | KRW 1.849,00 | KRW 1.748,00 | 30,38K |
| 2026-08-03 | KRW 1.791,00 | +2,93 % | KRW 1.737,00 | KRW 1.880,00 | KRW 1.698,00 | 26,73K |
| 2026-07-31 | KRW 1.740,00 | +5,52 % | KRW 1.685,00 | KRW 1.800,00 | KRW 1.629,00 | 23,44K |
| 2026-07-30 | KRW 1.649,00 | +5,57 % | KRW 1.688,00 | KRW 1.688,00 | KRW 1.567,00 | 30,11K |
| 2026-07-29 | KRW 1.562,00 | -8,12 % | KRW 1.700,00 | KRW 1.860,00 | KRW 1.499,00 | 107,71K |
| 2026-07-28 | KRW 1.700,00 | -7,10 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.676,00 | 25,77K |
| 2026-07-27 | KRW 1.830,00 | +1,61 % | KRW 1.811,00 | KRW 1.830,00 | KRW 1.777,00 | 20,64K |
| 2026-07-24 | KRW 1.801,00 | -1,04 % | KRW 1.820,00 | KRW 1.856,00 | KRW 1.796,00 | 22,23K |
| 2026-07-23 | KRW 1.820,00 | +4,06 % | KRW 1.748,00 | KRW 1.838,00 | KRW 1.748,00 | 22,15K |
| 2026-07-22 | KRW 1.749,00 | +1,98 % | KRW 1.705,00 | KRW 1.856,00 | KRW 1.700,00 | 52,10K |
| 2026-07-21 | KRW 1.715,00 | -0,52 % | KRW 1.726,00 | KRW 1.750,00 | KRW 1.701,00 | 14,28K |
| 2026-07-20 | KRW 1.724,00 | -3,15 % | KRW 1.780,00 | KRW 1.781,00 | KRW 1.709,00 | 50,72K |
| 2026-07-16 | KRW 1.780,00 | -1,87 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.741,00 | 10,56K |
| 2026-07-15 | KRW 1.814,00 | +1,45 % | KRW 1.820,00 | KRW 1.822,00 | KRW 1.712,00 | 42,46K |
| 2026-07-14 | KRW 1.788,00 | -3,77 % | KRW 1.858,00 | KRW 1.865,00 | KRW 1.700,00 | 117,68K |
| 2026-07-13 | KRW 1.858,00 | +4,97 % | KRW 1.786,00 | KRW 1.920,00 | KRW 1.786,00 | 62,96K |
| 2026-07-10 | KRW 1.770,00 | +2,43 % | KRW 1.713,00 | KRW 1.800,00 | KRW 1.702,00 | 63,71K |
| 2026-07-09 | KRW 1.728,00 | +7,40 % | KRW 1.668,00 | KRW 1.744,00 | KRW 1.571,00 | 66,29K |
| 2026-07-08 | KRW 1.609,00 | +2,16 % | KRW 1.575,00 | KRW 2.045,00 | KRW 1.527,00 | 148,53K |
| 2026-07-07 | KRW 1.575,00 | -4,78 % | KRW 1.654,00 | KRW 1.654,00 | KRW 1.550,00 | 26,40K |
| 2026-07-06 | KRW 1.654,00 | -0,96 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.590,00 | 19,78K |
| 2026-07-03 | KRW 1.670,00 | +0,60 % | KRW 1.660,00 | KRW 1.687,00 | KRW 1.500,00 | 30,18K |
| 2026-07-02 | KRW 1.660,00 | -2,30 % | KRW 1.694,00 | KRW 1.694,00 | KRW 1.606,00 | 48,23K |
| 2026-07-01 | KRW 1.699,00 | +1,13 % | KRW 1.680,00 | KRW 1.700,00 | KRW 1.634,00 | 21,02K |
| 2026-06-30 | KRW 1.680,00 | +2,07 % | KRW 1.645,00 | KRW 1.684,00 | KRW 1.628,00 | 25,86K |
| 2026-06-29 | KRW 1.646,00 | +7,72 % | KRW 1.528,00 | KRW 1.649,00 | KRW 1.510,00 | 52,68K |
| 2026-06-26 | KRW 1.528,00 | -4,44 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.500,00 | 47,16K |
| 2026-06-25 | KRW 1.599,00 | +6,60 % | KRW 1.502,00 | KRW 1.600,00 | KRW 1.488,00 | 65,26K |
| 2026-06-24 | KRW 1.500,00 | 0,00 % | KRW 1.500,00 | KRW 1.560,00 | KRW 1.465,00 | 76,05K |
| 2026-06-23 | KRW 1.500,00 | -6,25 % | KRW 1.635,00 | KRW 1.644,00 | KRW 1.500,00 | 73,97K |
| 2026-06-22 | KRW 1.600,00 | -2,26 % | KRW 1.623,00 | KRW 1.660,00 | KRW 1.600,00 | 36,05K |
| 2026-06-19 | KRW 1.637,00 | +1,68 % | KRW 1.614,00 | KRW 1.645,00 | KRW 1.550,00 | 95,53K |
| 2026-06-18 | KRW 1.610,00 | -4,96 % | KRW 1.694,00 | KRW 1.699,00 | KRW 1.560,00 | 72,98K |
| 2026-06-17 | KRW 1.694,00 | +3,29 % | KRW 1.644,00 | KRW 1.698,00 | KRW 1.551,00 | 83,40K |
| 2026-06-16 | KRW 1.640,00 | -0,30 % | KRW 1.654,00 | KRW 1.684,00 | KRW 1.630,00 | 30,47K |
| 2026-06-15 | KRW 1.645,00 | -1,91 % | KRW 1.685,00 | KRW 1.719,00 | KRW 1.630,00 | 40,56K |
| 2026-06-12 | KRW 1.677,00 | +2,69 % | KRW 1.655,00 | KRW 1.695,00 | KRW 1.630,00 | 42,98K |
| 2026-06-11 | KRW 1.633,00 | +5,02 % | KRW 1.540,00 | KRW 1.649,00 | KRW 1.529,00 | 34,00K |
| 2026-06-10 | KRW 1.555,00 | -2,75 % | KRW 1.596,00 | KRW 1.609,00 | KRW 1.530,00 | 4 |
| 2026-06-09 | KRW 1.599,00 | -0,68 % | KRW 1.513,00 | KRW 1.604,00 | KRW 1.513,00 | 287,46K |
| 2026-06-08 | KRW 1.610,00 | -5,01 % | KRW 1.590,00 | KRW 1.662,00 | KRW 1.500,00 | 81,83K |
| 2026-06-05 | KRW 1.695,00 | -3,31 % | KRW 1.783,00 | KRW 1.785,00 | KRW 1.620,00 | 118,92K |
| 2026-06-04 | KRW 1.753,00 | -2,18 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.685,00 | 390,06K |
| 2026-06-02 | KRW 1.792,00 | +10,14 % | KRW 1.640,00 | KRW 2.015,00 | KRW 1.580,00 | 826,01K |
| 2026-06-01 | KRW 1.627,00 | -24,50 % | KRW 2.370,00 | KRW 2.560,00 | KRW 1.590,00 | 3,54M |
| 2026-05-29 | KRW 2.155,00 | +29,90 % | KRW 1.801,00 | KRW 2.155,00 | KRW 1.800,00 | 278,40K |
| 2026-05-28 | KRW 1.659,00 | -0,84 % | KRW 1.670,00 | KRW 1.675,00 | KRW 1.542,00 | 48,04K |
| 2026-05-27 | KRW 1.673,00 | -1,93 % | KRW 1.695,00 | KRW 1.719,00 | KRW 1.625,00 | 63,67K |
| 2026-05-26 | KRW 1.706,00 | -5,90 % | KRW 1.813,00 | KRW 1.827,00 | KRW 1.702,00 | 76,47K |
| 2026-05-22 | KRW 1.813,00 | +2,08 % | KRW 1.776,00 | KRW 1.847,00 | KRW 1.730,00 | 50,61K |