NK Co., Ltd. 085310
KRX · Südkorea · Langlebige Konsumgüter
KRW 8.870,00-70,00 (-0,78 %)
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 8.870,00 | -0,78 % | KRW 8.930,00 | KRW 8.930,00 | KRW 8.810,00 | 2,92K |
| 2026-10-01 | KRW 8.940,00 | +0,11 % | KRW 8.930,00 | KRW 8.940,00 | KRW 8.750,00 | 5,58K |
| 2026-09-30 | KRW 8.930,00 | +1,59 % | KRW 8.790,00 | KRW 8.970,00 | KRW 8.660,00 | 10,30K |
| 2026-09-29 | KRW 8.790,00 | 0,00 % | KRW 8.780,00 | KRW 9.000,00 | KRW 8.670,00 | 18,85K |
| 2026-09-28 | KRW 8.790,00 | -0,11 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.680,00 | 10,20K |
| 2026-09-23 | KRW 8.800,00 | -0,45 % | KRW 8.800,00 | KRW 8.820,00 | KRW 8.650,00 | 16,34K |
| 2026-09-22 | KRW 8.840,00 | +1,26 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.500,00 | 11,99K |
| 2026-09-21 | KRW 8.730,00 | -2,13 % | KRW 8.900,00 | KRW 8.960,00 | KRW 8.700,00 | 10,71K |
| 2026-09-18 | KRW 8.920,00 | -0,67 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.770,00 | 10,33K |
| 2026-09-17 | KRW 8.980,00 | -0,11 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.800,00 | 6,35K |
| 2026-09-16 | KRW 8.990,00 | -0,11 % | KRW 9.120,00 | KRW 9.120,00 | KRW 8.750,00 | 7,99K |
| 2026-09-15 | KRW 9.000,00 | 0,00 % | KRW 8.640,00 | KRW 9.120,00 | KRW 8.640,00 | 3,44K |
| 2026-09-14 | KRW 9.000,00 | -1,85 % | KRW 9.200,00 | KRW 9.260,00 | KRW 9.000,00 | 24,15K |
| 2026-09-11 | KRW 9.170,00 | +0,77 % | KRW 9.200,00 | KRW 9.250,00 | KRW 8.950,00 | 2,84K |
| 2026-09-10 | KRW 9.100,00 | -0,22 % | KRW 9.120,00 | KRW 9.120,00 | KRW 8.950,00 | 4,36K |
| 2026-09-09 | KRW 9.120,00 | 0,00 % | KRW 9.260,00 | KRW 9.260,00 | KRW 8.950,00 | 4,80K |
| 2026-09-08 | KRW 9.120,00 | -0,11 % | KRW 9.120,00 | KRW 9.130,00 | KRW 9.000,00 | 14,22K |
| 2026-09-07 | KRW 9.130,00 | +0,55 % | KRW 9.110,00 | KRW 9.170,00 | KRW 8.630,00 | 6,35K |
| 2026-09-04 | KRW 9.080,00 | 0,00 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.990,00 | 2,38K |
| 2026-09-03 | KRW 9.080,00 | -1,52 % | KRW 9.220,00 | KRW 9.230,00 | KRW 9.080,00 | 22,17K |
| 2026-09-02 | KRW 9.220,00 | -2,54 % | KRW 9.220,00 | KRW 9.410,00 | KRW 8.900,00 | 25,63K |
| 2026-09-01 | KRW 9.460,00 | +1,07 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.240,00 | 13,12K |
| 2026-08-31 | KRW 9.360,00 | -2,19 % | KRW 9.610,00 | KRW 9.610,00 | KRW 9.260,00 | 14,88K |
| 2026-08-28 | KRW 9.570,00 | -0,93 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.470,00 | 14,17K |
| 2026-08-27 | KRW 9.660,00 | -0,21 % | KRW 9.680,00 | KRW 9.860,00 | KRW 9.610,00 | 2,38K |
| 2026-08-26 | KRW 9.680,00 | -0,10 % | KRW 9.550,00 | KRW 9.700,00 | KRW 9.430,00 | 6,74K |
| 2026-08-25 | KRW 9.690,00 | +2,76 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.060,00 | 28,81K |
| 2026-08-24 | KRW 9.430,00 | -0,74 % | KRW 9.430,00 | KRW 9.670,00 | KRW 9.270,00 | 24,85K |
| 2026-08-21 | KRW 9.500,00 | -0,73 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.250,00 | 21,44K |
| 2026-08-20 | KRW 9.570,00 | -0,83 % | KRW 9.640,00 | KRW 9.750,00 | KRW 9.450,00 | 7,71K |
| 2026-08-19 | KRW 9.650,00 | -1,43 % | KRW 9.690,00 | KRW 9.750,00 | KRW 9.200,00 | 12,11K |
| 2026-08-18 | KRW 9.790,00 | +2,30 % | KRW 9.570,00 | KRW 9.850,00 | KRW 9.500,00 | 28,55K |
| 2026-08-14 | KRW 9.570,00 | +2,68 % | KRW 9.320,00 | KRW 9.600,00 | KRW 9.270,00 | 41,19K |
| 2026-08-13 | KRW 9.320,00 | -1,69 % | KRW 9.480,00 | KRW 9.480,00 | KRW 9.230,00 | 10,61K |
| 2026-08-12 | KRW 9.480,00 | +0,42 % | KRW 9.340,00 | KRW 9.510,00 | KRW 9.200,00 | 30,01K |
| 2026-08-11 | KRW 9.440,00 | +1,29 % | KRW 9.330,00 | KRW 9.530,00 | KRW 9.150,00 | 7,04K |
| 2026-08-10 | KRW 9.320,00 | +1,30 % | KRW 9.200,00 | KRW 9.350,00 | KRW 9.090,00 | 15,78K |
| 2026-08-07 | KRW 9.200,00 | +2,79 % | KRW 8.950,00 | KRW 9.390,00 | KRW 8.860,00 | 7,25K |
| 2026-08-06 | KRW 8.950,00 | -0,22 % | KRW 8.970,00 | KRW 9.080,00 | KRW 8.880,00 | 16,60K |
| 2026-08-05 | KRW 8.970,00 | +4,55 % | KRW 8.590,00 | KRW 8.970,00 | KRW 8.590,00 | 12,08K |
| 2026-08-04 | KRW 8.580,00 | +4,38 % | KRW 8.280,00 | KRW 8.580,00 | KRW 8.200,00 | 16,59K |
| 2026-08-03 | KRW 8.220,00 | -0,60 % | KRW 8.150,00 | KRW 8.290,00 | KRW 7.910,00 | 10,87K |
| 2026-07-31 | KRW 8.270,00 | +8,53 % | KRW 7.640,00 | KRW 8.270,00 | KRW 7.640,00 | 44,62K |
| 2026-07-30 | KRW 7.620,00 | -0,52 % | KRW 7.460,00 | KRW 7.800,00 | KRW 7.460,00 | 20,74K |
| 2026-07-29 | KRW 7.660,00 | -4,13 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.350,00 | 44,11K |
| 2026-07-28 | KRW 7.990,00 | -2,32 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.790,00 | 35,70K |
| 2026-07-27 | KRW 8.180,00 | +0,62 % | KRW 8.140,00 | KRW 8.180,00 | KRW 7.930,00 | 23,66K |
| 2026-07-24 | KRW 8.130,00 | +0,74 % | KRW 8.180,00 | KRW 8.320,00 | KRW 7.900,00 | 61,18K |
| 2026-07-23 | KRW 8.070,00 | +1,89 % | KRW 8.150,00 | KRW 8.290,00 | KRW 7.900,00 | 14,63K |
| 2026-07-22 | KRW 7.920,00 | -1,00 % | KRW 7.990,00 | KRW 8.260,00 | KRW 7.840,00 | 14,93K |
| 2026-07-21 | KRW 8.000,00 | +1,01 % | KRW 7.490,00 | KRW 8.070,00 | KRW 7.490,00 | 36,43K |
| 2026-07-20 | KRW 7.920,00 | -1,25 % | KRW 7.940,00 | KRW 8.020,00 | KRW 7.740,00 | 24,53K |
| 2026-07-16 | KRW 8.020,00 | -0,25 % | KRW 8.040,00 | KRW 8.220,00 | KRW 7.800,00 | 23,59K |
| 2026-07-15 | KRW 8.040,00 | +5,65 % | KRW 7.610,00 | KRW 8.130,00 | KRW 7.610,00 | 43,12K |
| 2026-07-14 | KRW 7.610,00 | -1,55 % | KRW 7.730,00 | KRW 8.030,00 | KRW 7.450,00 | 29,00K |
| 2026-07-13 | KRW 7.730,00 | +1,71 % | KRW 7.690,00 | KRW 7.990,00 | KRW 7.300,00 | 40,39K |
| 2026-07-10 | KRW 7.600,00 | +5,56 % | KRW 7.200,00 | KRW 7.630,00 | KRW 7.200,00 | 21,96K |
| 2026-07-09 | KRW 7.200,00 | -0,96 % | KRW 7.200,00 | KRW 7.730,00 | KRW 7.070,00 | 19,47K |
| 2026-07-08 | KRW 7.270,00 | -11,66 % | KRW 8.230,00 | KRW 8.230,00 | KRW 6.950,00 | 56,37K |
| 2026-07-07 | KRW 8.230,00 | -5,73 % | KRW 8.280,00 | KRW 8.650,00 | KRW 8.050,00 | 36,93K |
| 2026-07-06 | KRW 8.730,00 | -0,57 % | KRW 8.570,00 | KRW 8.980,00 | KRW 8.420,00 | 27,86K |
| 2026-07-03 | KRW 8.780,00 | -1,35 % | KRW 8.900,00 | KRW 8.950,00 | KRW 8.310,00 | 9,08K |
| 2026-07-02 | KRW 8.900,00 | -1,11 % | KRW 8.750,00 | KRW 9.150,00 | KRW 8.500,00 | 13,74K |
| 2026-07-01 | KRW 9.000,00 | -0,11 % | KRW 9.100,00 | KRW 9.110,00 | KRW 8.800,00 | 8,77K |
| 2026-06-30 | KRW 9.010,00 | -1,74 % | KRW 9.170,00 | KRW 9.520,00 | KRW 8.350,00 | 6,13K |
| 2026-06-29 | KRW 9.170,00 | +5,04 % | KRW 8.730,00 | KRW 9.170,00 | KRW 8.430,00 | 11,14K |
| 2026-06-26 | KRW 8.730,00 | -4,38 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.380,00 | 29,30K |
| 2026-06-25 | KRW 9.130,00 | -0,65 % | KRW 9.120,00 | KRW 9.650,00 | KRW 8.740,00 | 22,43K |
| 2026-06-24 | KRW 9.190,00 | +2,57 % | KRW 8.610,00 | KRW 9.640,00 | KRW 8.610,00 | 32,60K |
| 2026-06-23 | KRW 8.960,00 | -9,31 % | KRW 9.430,00 | KRW 9.900,00 | KRW 8.960,00 | 31,72K |
| 2026-06-22 | KRW 9.880,00 | -0,80 % | KRW 9.960,00 | KRW 9.960,00 | KRW 9.470,00 | 22,39K |
| 2026-06-19 | KRW 9.960,00 | -0,50 % | KRW 10.440,00 | KRW 10.440,00 | KRW 9.330,00 | 35,59K |
| 2026-06-18 | KRW 10.010,00 | -1,86 % | KRW 10.450,00 | KRW 10.450,00 | KRW 9.860,00 | 20,38K |
| 2026-06-17 | KRW 10.200,00 | +2,00 % | KRW 10.110,00 | KRW 10.390,00 | KRW 9.720,00 | 27,07K |
| 2026-06-16 | KRW 10.000,00 | +0,20 % | KRW 9.900,00 | KRW 10.230,00 | KRW 9.860,00 | 15,77K |
| 2026-06-15 | KRW 9.980,00 | +0,50 % | KRW 10.110,00 | KRW 10.120,00 | KRW 9.800,00 | 19,94K |
| 2026-06-12 | KRW 9.930,00 | +6,20 % | KRW 9.360,00 | KRW 10.050,00 | KRW 9.360,00 | 37,19K |
| 2026-06-11 | KRW 9.350,00 | +1,63 % | KRW 9.200,00 | KRW 9.350,00 | KRW 8.980,00 | 13,62K |
| 2026-06-10 | KRW 9.200,00 | -1,29 % | KRW 9.140,00 | KRW 9.460,00 | KRW 8.610,00 | 40,90K |
| 2026-06-09 | KRW 9.320,00 | +2,08 % | KRW 9.180,00 | KRW 9.470,00 | KRW 9.140,00 | 25,72K |
| 2026-06-08 | KRW 9.130,00 | -5,39 % | KRW 9.300,00 | KRW 9.470,00 | KRW 8.900,00 | 27,95K |
| 2026-06-05 | KRW 9.650,00 | -2,92 % | KRW 9.940,00 | KRW 10.240,00 | KRW 9.490,00 | 28,38K |
| 2026-06-04 | KRW 9.940,00 | +6,08 % | KRW 8.810,00 | KRW 10.150,00 | KRW 8.810,00 | 35,22K |
| 2026-06-02 | KRW 9.370,00 | -9,03 % | KRW 10.220,00 | KRW 10.980,00 | KRW 9.370,00 | 120,91K |
| 2026-06-01 | KRW 10.300,00 | -11,89 % | KRW 11.580,00 | KRW 12.000,00 | KRW 10.210,00 | 158,64K |
| 2026-05-29 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-05-28 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-05-27 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-05-26 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-05-22 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |