NEXTURN&ROLLKOREA Co., Ltd. 089140
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.160,00+50,00 (+2,37 %)
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 2.160,00 | +2,37 % | KRW 2.080,00 | KRW 2.165,00 | KRW 2.065,00 | 41,99K |
| 2026-10-01 | KRW 2.110,00 | +1,69 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.055,00 | 30,29K |
| 2026-09-30 | KRW 2.075,00 | +1,22 % | KRW 2.045,00 | KRW 2.100,00 | KRW 2.045,00 | 6,89K |
| 2026-09-29 | KRW 2.050,00 | -3,53 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.050,00 | 20,24K |
| 2026-09-28 | KRW 2.125,00 | +0,95 % | KRW 2.105,00 | KRW 2.130,00 | KRW 2.065,00 | 18,43K |
| 2026-09-23 | KRW 2.105,00 | -0,24 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.070,00 | 13,17K |
| 2026-09-22 | KRW 2.110,00 | -2,09 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.105,00 | 15,70K |
| 2026-09-21 | KRW 2.155,00 | +3,36 % | KRW 2.070,00 | KRW 2.165,00 | KRW 2.070,00 | 63,23K |
| 2026-09-18 | KRW 2.085,00 | +0,48 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.045,00 | 25,88K |
| 2026-09-17 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.140,00 | KRW 2.025,00 | 30,19K |
| 2026-09-16 | KRW 2.075,00 | +1,22 % | KRW 2.035,00 | KRW 2.105,00 | KRW 2.035,00 | 48,32K |
| 2026-09-15 | KRW 2.050,00 | -1,68 % | KRW 2.085,00 | KRW 2.105,00 | KRW 2.030,00 | 36,50K |
| 2026-09-14 | KRW 2.085,00 | -0,48 % | KRW 2.095,00 | KRW 2.100,00 | KRW 2.050,00 | 41,15K |
| 2026-09-11 | KRW 2.095,00 | 0,00 % | KRW 2.095,00 | KRW 2.100,00 | KRW 2.060,00 | 11,51K |
| 2026-09-10 | KRW 2.095,00 | 0,00 % | KRW 2.095,00 | KRW 2.100,00 | KRW 2.060,00 | 19,12K |
| 2026-09-09 | KRW 2.095,00 | +0,96 % | KRW 2.055,00 | KRW 2.110,00 | KRW 2.015,00 | 73,77K |
| 2026-09-08 | KRW 2.075,00 | -2,12 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.070,00 | 36,11K |
| 2026-09-07 | KRW 2.120,00 | -0,47 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.080,00 | 28,40K |
| 2026-09-04 | KRW 2.130,00 | +0,24 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.105,00 | 26,60K |
| 2026-09-03 | KRW 2.125,00 | +0,24 % | KRW 2.120,00 | KRW 2.175,00 | KRW 2.080,00 | 30,46K |
| 2026-09-02 | KRW 2.120,00 | -2,53 % | KRW 2.150,00 | KRW 2.195,00 | KRW 2.120,00 | 29,96K |
| 2026-09-01 | KRW 2.175,00 | +4,32 % | KRW 2.105,00 | KRW 2.195,00 | KRW 2.070,00 | 62,58K |
| 2026-08-31 | KRW 2.085,00 | -0,24 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.035,00 | 33,60K |
| 2026-08-28 | KRW 2.090,00 | -0,71 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.050,00 | 59,30K |
| 2026-08-27 | KRW 2.105,00 | +1,20 % | KRW 2.095,00 | KRW 2.190,00 | KRW 2.080,00 | 92,18K |
| 2026-08-26 | KRW 2.080,00 | -3,93 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.075,00 | 81,48K |
| 2026-08-25 | KRW 2.165,00 | +3,10 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.045,00 | 111,32K |
| 2026-08-24 | KRW 2.100,00 | -1,41 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.090,00 | 108,76K |
| 2026-08-21 | KRW 2.130,00 | -6,37 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.100,00 | 139,84K |
| 2026-08-20 | KRW 2.275,00 | -3,40 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.245,00 | 90,78K |
| 2026-08-19 | KRW 2.355,00 | -5,04 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.280,00 | 123,68K |
| 2026-08-18 | KRW 2.480,00 | +2,69 % | KRW 2.425,00 | KRW 2.580,00 | KRW 2.390,00 | 301,67K |
| 2026-08-14 | KRW 2.415,00 | -0,21 % | KRW 2.390,00 | KRW 2.535,00 | KRW 2.380,00 | 59,48K |
| 2026-08-13 | KRW 2.420,00 | +1,47 % | KRW 2.370,00 | KRW 2.500,00 | KRW 2.355,00 | 101,40K |
| 2026-08-12 | KRW 2.385,00 | -0,21 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.350,00 | 24,50K |
| 2026-08-11 | KRW 2.390,00 | +3,02 % | KRW 2.305,00 | KRW 2.390,00 | KRW 2.270,00 | 39,76K |
| 2026-08-10 | KRW 2.320,00 | +4,04 % | KRW 2.230,00 | KRW 2.385,00 | KRW 2.230,00 | 51,38K |
| 2026-08-07 | KRW 2.230,00 | -1,11 % | KRW 2.260,00 | KRW 2.315,00 | KRW 2.180,00 | 27,85K |
| 2026-08-06 | KRW 2.255,00 | -2,80 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.220,00 | 10,66K |
| 2026-08-05 | KRW 2.320,00 | +2,20 % | KRW 2.305,00 | KRW 2.370,00 | KRW 2.240,00 | 36,19K |
| 2026-08-04 | KRW 2.270,00 | +5,09 % | KRW 2.145,00 | KRW 2.320,00 | KRW 2.145,00 | 49,99K |
| 2026-08-03 | KRW 2.160,00 | +0,47 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.045,00 | 44,64K |
| 2026-07-31 | KRW 2.150,00 | +6,97 % | KRW 2.090,00 | KRW 2.215,00 | KRW 2.035,00 | 66,37K |
| 2026-07-30 | KRW 2.010,00 | -1,95 % | KRW 2.050,00 | KRW 2.170,00 | KRW 2.005,00 | 65,95K |
| 2026-07-29 | KRW 2.050,00 | -3,07 % | KRW 2.115,00 | KRW 2.155,00 | KRW 1.999,00 | 243,97K |
| 2026-07-28 | KRW 2.115,00 | -11,13 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.090,00 | 148,88K |
| 2026-07-27 | KRW 2.380,00 | +4,85 % | KRW 2.295,00 | KRW 2.395,00 | KRW 2.245,00 | 51,71K |
| 2026-07-24 | KRW 2.270,00 | -1,52 % | KRW 2.290,00 | KRW 2.320,00 | KRW 2.225,00 | 74,64K |
| 2026-07-23 | KRW 2.305,00 | +3,36 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.200,00 | 59,24K |
| 2026-07-22 | KRW 2.230,00 | +3,72 % | KRW 2.150,00 | KRW 2.285,00 | KRW 2.120,00 | 86,71K |
| 2026-07-21 | KRW 2.150,00 | +2,38 % | KRW 2.070,00 | KRW 2.200,00 | KRW 2.055,00 | 165,91K |
| 2026-07-20 | KRW 2.100,00 | -3,89 % | KRW 2.135,00 | KRW 2.240,00 | KRW 2.095,00 | 44,39K |
| 2026-07-16 | KRW 2.185,00 | -1,80 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.160,00 | 32,13K |
| 2026-07-15 | KRW 2.225,00 | +2,06 % | KRW 2.190,00 | KRW 2.265,00 | KRW 2.175,00 | 64,46K |
| 2026-07-14 | KRW 2.180,00 | +2,59 % | KRW 2.120,00 | KRW 2.200,00 | KRW 2.090,00 | 71,42K |
| 2026-07-13 | KRW 2.125,00 | +0,24 % | KRW 2.145,00 | KRW 2.215,00 | KRW 2.095,00 | 92,59K |
| 2026-07-10 | KRW 2.120,00 | -0,93 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.075,00 | 41,40K |
| 2026-07-09 | KRW 2.140,00 | +1,66 % | KRW 2.130,00 | KRW 2.210,00 | KRW 2.055,00 | 97,32K |
| 2026-07-08 | KRW 2.105,00 | -2,09 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.095,00 | 46,77K |
| 2026-07-07 | KRW 2.150,00 | -6,52 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.100,00 | 162,62K |
| 2026-07-06 | KRW 2.300,00 | -3,16 % | KRW 2.375,00 | KRW 2.410,00 | KRW 2.270,00 | 102,52K |
| 2026-07-03 | KRW 2.375,00 | -0,21 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.245,00 | 80,96K |
| 2026-07-02 | KRW 2.380,00 | -9,85 % | KRW 2.615,00 | KRW 2.630,00 | KRW 2.360,00 | 181,85K |
| 2026-07-01 | KRW 2.640,00 | +2,92 % | KRW 2.565,00 | KRW 2.735,00 | KRW 2.540,00 | 287,52K |
| 2026-06-30 | KRW 2.565,00 | +15,54 % | KRW 2.250,00 | KRW 2.755,00 | KRW 2.205,00 | 723,01K |
| 2026-06-29 | KRW 2.220,00 | +0,91 % | KRW 2.200,00 | KRW 2.267,00 | KRW 2.145,00 | 65,64K |
| 2026-06-26 | KRW 2.200,00 | -3,93 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.110,00 | 74,15K |
| 2026-06-25 | KRW 2.290,00 | +4,09 % | KRW 2.205,00 | KRW 2.480,00 | KRW 2.200,00 | 218,27K |
| 2026-06-24 | KRW 2.200,00 | +12,24 % | KRW 1.962,00 | KRW 2.495,00 | KRW 1.944,00 | 602,59K |
| 2026-06-23 | KRW 1.960,00 | +5,77 % | KRW 1.871,00 | KRW 2.025,00 | KRW 1.871,00 | 168,23K |
| 2026-06-22 | KRW 1.853,00 | -9,83 % | KRW 2.055,00 | KRW 2.115,00 | KRW 1.853,00 | 257,38K |
| 2026-06-19 | KRW 2.055,00 | -8,05 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.020,00 | 98,66K |
| 2026-06-18 | KRW 2.235,00 | -2,40 % | KRW 2.290,00 | KRW 2.340,00 | KRW 2.150,00 | 65,53K |
| 2026-06-17 | KRW 2.290,00 | -5,57 % | KRW 2.410,00 | KRW 2.420,00 | KRW 2.290,00 | 70,30K |
| 2026-06-16 | KRW 2.425,00 | +0,83 % | KRW 2.420,00 | KRW 2.490,00 | KRW 2.280,00 | 98,47K |
| 2026-06-15 | KRW 2.405,00 | -7,14 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.395,00 | 119,43K |
| 2026-06-12 | KRW 2.590,00 | -0,38 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.565,00 | 113,11K |
| 2026-06-11 | KRW 2.600,00 | +5,05 % | KRW 2.475,00 | KRW 2.630,00 | KRW 2.445,00 | 145,38K |
| 2026-06-10 | KRW 2.475,00 | -0,40 % | KRW 2.410,00 | KRW 2.535,00 | KRW 2.410,00 | 90,24K |
| 2026-06-09 | KRW 2.485,00 | +10,20 % | KRW 2.230,00 | KRW 2.495,00 | KRW 2.230,00 | 241,35K |
| 2026-06-08 | KRW 2.255,00 | -4,85 % | KRW 2.170,00 | KRW 2.370,00 | KRW 2.170,00 | 97,86K |
| 2026-06-05 | KRW 2.370,00 | -3,66 % | KRW 2.420,00 | KRW 2.540,00 | KRW 2.180,00 | 271,63K |
| 2026-06-04 | KRW 2.460,00 | +22,08 % | KRW 2.000,00 | KRW 2.545,00 | KRW 2.000,00 | 428,35K |
| 2026-06-02 | KRW 2.015,00 | -3,13 % | KRW 2.065,00 | KRW 2.130,00 | KRW 1.976,00 | 120,09K |
| 2026-06-01 | KRW 2.080,00 | -8,17 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.065,00 | 249,78K |
| 2026-05-29 | KRW 2.265,00 | -7,55 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.245,00 | 177,40K |
| 2026-05-28 | KRW 2.450,00 | +1,45 % | KRW 2.415,00 | KRW 2.530,00 | KRW 2.335,00 | 302,70K |
| 2026-05-27 | KRW 2.415,00 | -5,85 % | KRW 2.575,00 | KRW 2.700,00 | KRW 2.355,00 | 498,69K |
| 2026-05-26 | KRW 2.565,00 | -5,52 % | KRW 2.765,00 | KRW 2.810,00 | KRW 2.520,00 | 787,24K |
| 2026-05-22 | KRW 2.715,00 | +19,60 % | KRW 2.270,00 | KRW 2.940,00 | KRW 2.270,00 | 2,56M |