nTels Co., Ltd. 069410
KRX · Südkorea · Technologiedienstleistungen
KRW 2.510,00-55,00 (-2,14 %)
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 2.510,00 | -2,14 % | KRW 2.545,00 | KRW 2.610,00 | KRW 2.505,00 | 18,02K |
| 2026-10-01 | KRW 2.565,00 | -1,35 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.500,00 | 15,21K |
| 2026-09-30 | KRW 2.600,00 | +1,76 % | KRW 2.555,00 | KRW 2.645,00 | KRW 2.555,00 | 11,92K |
| 2026-09-29 | KRW 2.555,00 | +0,59 % | KRW 2.525,00 | KRW 2.600,00 | KRW 2.500,00 | 11,59K |
| 2026-09-28 | KRW 2.540,00 | -0,20 % | KRW 2.545,00 | KRW 2.565,00 | KRW 2.510,00 | 10,46K |
| 2026-09-23 | KRW 2.545,00 | +0,20 % | KRW 2.540,00 | KRW 2.570,00 | KRW 2.515,00 | 9,97K |
| 2026-09-22 | KRW 2.540,00 | -1,55 % | KRW 2.580,00 | KRW 2.610,00 | KRW 2.490,00 | 24,05K |
| 2026-09-21 | KRW 2.580,00 | -3,37 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.505,00 | 31,74K |
| 2026-09-18 | KRW 2.670,00 | -1,11 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.640,00 | 6,74K |
| 2026-09-17 | KRW 2.700,00 | +0,56 % | KRW 2.685,00 | KRW 2.740,00 | KRW 2.655,00 | 6,60K |
| 2026-09-16 | KRW 2.685,00 | +1,32 % | KRW 2.670,00 | KRW 2.695,00 | KRW 2.570,00 | 13,35K |
| 2026-09-15 | KRW 2.650,00 | +0,19 % | KRW 2.645,00 | KRW 2.655,00 | KRW 2.565,00 | 6,81K |
| 2026-09-14 | KRW 2.645,00 | -0,56 % | KRW 2.640,00 | KRW 2.730,00 | KRW 2.595,00 | 7,85K |
| 2026-09-11 | KRW 2.660,00 | +0,95 % | KRW 2.650,00 | KRW 2.680,00 | KRW 2.580,00 | 5,69K |
| 2026-09-10 | KRW 2.635,00 | 0,00 % | KRW 2.640,00 | KRW 2.700,00 | KRW 2.630,00 | 3,72K |
| 2026-09-09 | KRW 2.635,00 | +0,19 % | KRW 2.630,00 | KRW 2.715,00 | KRW 2.585,00 | 27,07K |
| 2026-09-08 | KRW 2.630,00 | -0,19 % | KRW 2.635,00 | KRW 2.700,00 | KRW 2.565,00 | 25,99K |
| 2026-09-07 | KRW 2.635,00 | -3,66 % | KRW 2.745,00 | KRW 2.750,00 | KRW 2.600,00 | 15,75K |
| 2026-09-04 | KRW 2.735,00 | +1,30 % | KRW 2.700,00 | KRW 2.840,00 | KRW 2.700,00 | 3,74K |
| 2026-09-03 | KRW 2.700,00 | +0,37 % | KRW 2.685,00 | KRW 2.735,00 | KRW 2.685,00 | 1,57K |
| 2026-09-02 | KRW 2.690,00 | -2,36 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.670,00 | 9,07K |
| 2026-09-01 | KRW 2.755,00 | -0,36 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.755,00 | 5,49K |
| 2026-08-31 | KRW 2.765,00 | -2,30 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.745,00 | 7,28K |
| 2026-08-28 | KRW 2.830,00 | +2,17 % | KRW 2.730,00 | KRW 2.995,00 | KRW 2.730,00 | 6,09K |
| 2026-08-27 | KRW 2.770,00 | -1,60 % | KRW 2.795,00 | KRW 2.840,00 | KRW 2.760,00 | 6,50K |
| 2026-08-26 | KRW 2.815,00 | +0,36 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.770,00 | 11,77K |
| 2026-08-25 | KRW 2.805,00 | +0,18 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.700,00 | 12,00K |
| 2026-08-24 | KRW 2.800,00 | -1,75 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.800,00 | 3,29K |
| 2026-08-21 | KRW 2.850,00 | -3,39 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.770,00 | 11,98K |
| 2026-08-20 | KRW 2.950,00 | -1,34 % | KRW 2.935,00 | KRW 3.090,00 | KRW 2.905,00 | 5,32K |
| 2026-08-19 | KRW 2.990,00 | 0,00 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.910,00 | 14,79K |
| 2026-08-18 | KRW 2.990,00 | -5,83 % | KRW 3.100,00 | KRW 3.135,00 | KRW 2.980,00 | 17,79K |
| 2026-08-14 | KRW 3.175,00 | +4,44 % | KRW 3.040,00 | KRW 3.240,00 | KRW 3.020,00 | 6,94K |
| 2026-08-13 | KRW 3.040,00 | -4,40 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.010,00 | 18,46K |
| 2026-08-12 | KRW 3.180,00 | +4,09 % | KRW 3.035,00 | KRW 3.200,00 | KRW 3.015,00 | 9,34K |
| 2026-08-11 | KRW 3.055,00 | +0,99 % | KRW 3.030,00 | KRW 3.100,00 | KRW 2.915,00 | 13,53K |
| 2026-08-10 | KRW 3.025,00 | +6,14 % | KRW 2.855,00 | KRW 3.080,00 | KRW 2.855,00 | 9,63K |
| 2026-08-07 | KRW 2.850,00 | -10,94 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.850,00 | 39,80K |
| 2026-08-06 | KRW 3.200,00 | +12,48 % | KRW 2.840,00 | KRW 3.200,00 | KRW 2.790,00 | 10,93K |
| 2026-08-05 | KRW 2.845,00 | +4,60 % | KRW 2.740,00 | KRW 2.870,00 | KRW 2.730,00 | 30,78K |
| 2026-08-04 | KRW 2.720,00 | +2,26 % | KRW 2.670,00 | KRW 2.750,00 | KRW 2.670,00 | 22,62K |
| 2026-08-03 | KRW 2.660,00 | +2,90 % | KRW 2.585,00 | KRW 2.775,00 | KRW 2.510,00 | 15,30K |
| 2026-07-31 | KRW 2.585,00 | +3,40 % | KRW 2.435,00 | KRW 2.610,00 | KRW 2.435,00 | 33,12K |
| 2026-07-30 | KRW 2.500,00 | +4,17 % | KRW 2.400,00 | KRW 2.610,00 | KRW 2.375,00 | 93,74K |
| 2026-07-29 | KRW 2.400,00 | -10,78 % | KRW 2.700,00 | KRW 2.770,00 | KRW 2.200,00 | 136,30K |
| 2026-07-28 | KRW 2.690,00 | -3,58 % | KRW 2.760,00 | KRW 2.785,00 | KRW 2.600,00 | 14,92K |
| 2026-07-27 | KRW 2.790,00 | -1,41 % | KRW 2.810,00 | KRW 2.850,00 | KRW 2.780,00 | 9,26K |
| 2026-07-24 | KRW 2.830,00 | +0,35 % | KRW 2.815,00 | KRW 2.845,00 | KRW 2.770,00 | 12,76K |
| 2026-07-23 | KRW 2.820,00 | +1,26 % | KRW 2.785,00 | KRW 2.885,00 | KRW 2.725,00 | 18,28K |
| 2026-07-22 | KRW 2.785,00 | +2,20 % | KRW 2.730,00 | KRW 2.875,00 | KRW 2.730,00 | 32,81K |
| 2026-07-21 | KRW 2.725,00 | -1,62 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.610,00 | 40,38K |
| 2026-07-20 | KRW 2.770,00 | -2,46 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.685,00 | 38,89K |
| 2026-07-16 | KRW 2.840,00 | -3,40 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 37,87K |
| 2026-07-15 | KRW 2.940,00 | +0,34 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.865,00 | 10,57K |
| 2026-07-14 | KRW 2.930,00 | -1,51 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.800,00 | 37,04K |
| 2026-07-13 | KRW 2.975,00 | -4,03 % | KRW 3.110,00 | KRW 3.155,00 | KRW 2.930,00 | 46,95K |
| 2026-07-10 | KRW 3.100,00 | +4,20 % | KRW 3.125,00 | KRW 3.190,00 | KRW 2.970,00 | 21,03K |
| 2026-07-09 | KRW 2.975,00 | -3,88 % | KRW 3.095,00 | KRW 3.190,00 | KRW 2.975,00 | 33,88K |
| 2026-07-08 | KRW 3.095,00 | -5,64 % | KRW 3.185,00 | KRW 3.270,00 | KRW 3.095,00 | 41,17K |
| 2026-07-07 | KRW 3.280,00 | +0,15 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.195,00 | 23,10K |
| 2026-07-06 | KRW 3.275,00 | -0,15 % | KRW 3.255,00 | KRW 3.345,00 | KRW 3.235,00 | 2,69K |
| 2026-07-03 | KRW 3.280,00 | -0,61 % | KRW 3.210,00 | KRW 3.335,00 | KRW 3.210,00 | 6,74K |
| 2026-07-02 | KRW 3.300,00 | -0,60 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.230,00 | 8,99K |
| 2026-07-01 | KRW 3.320,00 | -3,49 % | KRW 3.405,00 | KRW 3.480,00 | KRW 3.305,00 | 6,04K |
| 2026-06-30 | KRW 3.440,00 | +1,78 % | KRW 3.355,00 | KRW 3.480,00 | KRW 3.355,00 | 7,37K |
| 2026-06-29 | KRW 3.380,00 | +4,81 % | KRW 3.225,00 | KRW 3.450,00 | KRW 3.225,00 | 9,62K |
| 2026-06-26 | KRW 3.225,00 | -6,25 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.170,00 | 23,88K |
| 2026-06-25 | KRW 3.440,00 | +0,29 % | KRW 3.430,00 | KRW 3.460,00 | KRW 3.310,00 | 18,97K |
| 2026-06-24 | KRW 3.430,00 | -0,29 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.265,00 | 20,70K |
| 2026-06-23 | KRW 3.440,00 | -4,44 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.265,00 | 39,93K |
| 2026-06-22 | KRW 3.600,00 | -0,83 % | KRW 3.680,00 | KRW 3.685,00 | KRW 3.515,00 | 31,65K |
| 2026-06-19 | KRW 3.630,00 | -4,72 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.535,00 | 39,49K |
| 2026-06-18 | KRW 3.810,00 | -4,51 % | KRW 3.960,00 | KRW 3.965,00 | KRW 3.790,00 | 12,84K |
| 2026-06-17 | KRW 3.990,00 | -0,99 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.870,00 | 17,48K |
| 2026-06-16 | KRW 4.030,00 | +0,25 % | KRW 4.040,00 | KRW 4.160,00 | KRW 3.885,00 | 18,03K |
| 2026-06-15 | KRW 4.020,00 | +4,15 % | KRW 3.935,00 | KRW 4.110,00 | KRW 3.730,00 | 71,52K |
| 2026-06-12 | KRW 3.860,00 | +0,13 % | KRW 3.825,00 | KRW 4.000,00 | KRW 3.825,00 | 20,07K |
| 2026-06-11 | KRW 3.855,00 | +0,39 % | KRW 3.835,00 | KRW 3.885,00 | KRW 3.715,00 | 9,81K |
| 2026-06-10 | KRW 3.840,00 | -0,52 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.700,00 | 28,04K |
| 2026-06-09 | KRW 3.860,00 | -0,52 % | KRW 3.685,00 | KRW 3.930,00 | KRW 3.570,00 | 273,19K |
| 2026-06-08 | KRW 3.880,00 | -6,17 % | KRW 4.180,00 | KRW 4.255,00 | KRW 3.750,00 | 55,25K |
| 2026-06-05 | KRW 4.135,00 | -3,39 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.095,00 | 14,88K |
| 2026-06-04 | KRW 4.280,00 | +1,06 % | KRW 4.230,00 | KRW 4.360,00 | KRW 4.110,00 | 15,54K |
| 2026-06-02 | KRW 4.235,00 | -2,19 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.115,00 | 49,96K |
| 2026-06-01 | KRW 4.330,00 | -5,87 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.170,00 | 54,19K |
| 2026-05-29 | KRW 4.600,00 | +1,55 % | KRW 4.670,00 | KRW 4.755,00 | KRW 4.370,00 | 53,71K |
| 2026-05-28 | KRW 4.530,00 | -2,48 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.440,00 | 32,11K |
| 2026-05-27 | KRW 4.645,00 | -3,33 % | KRW 4.805,00 | KRW 4.805,00 | KRW 4.550,00 | 42,63K |
| 2026-05-26 | KRW 4.805,00 | -1,13 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.700,00 | 27,88K |
| 2026-05-22 | KRW 4.860,00 | +6,81 % | KRW 4.575,00 | KRW 4.880,00 | KRW 4.575,00 | 56,99K |