Nexteel Co., Ltd. 092790
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 14.000,00-400,00 (-2,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14.000,00 | -2,78 % | KRW 15.500,00 | KRW 15.560,00 | KRW 13.460,00 | 1,89M |
| 2026-09-30 | KRW 14.400,00 | +9,09 % | KRW 14.220,00 | KRW 14.770,00 | KRW 13.960,00 | 2,64M |
| 2026-09-29 | KRW 13.200,00 | -3,79 % | KRW 13.600,00 | KRW 13.600,00 | KRW 13.110,00 | 198,18K |
| 2026-09-28 | KRW 13.720,00 | +2,39 % | KRW 13.110,00 | KRW 13.840,00 | KRW 13.030,00 | 311,95K |
| 2026-09-23 | KRW 13.400,00 | -5,96 % | KRW 14.120,00 | KRW 14.120,00 | KRW 13.290,00 | 501,55K |
| 2026-09-22 | KRW 14.250,00 | +2,15 % | KRW 13.900,00 | KRW 14.750,00 | KRW 13.760,00 | 1,09M |
| 2026-09-21 | KRW 13.950,00 | -0,71 % | KRW 14.210,00 | KRW 14.230,00 | KRW 13.680,00 | 328,56K |
| 2026-09-18 | KRW 14.050,00 | +0,50 % | KRW 14.030,00 | KRW 14.300,00 | KRW 13.950,00 | 255,92K |
| 2026-09-17 | KRW 13.980,00 | +0,36 % | KRW 13.720,00 | KRW 14.100,00 | KRW 13.670,00 | 249,35K |
| 2026-09-16 | KRW 13.930,00 | -0,64 % | KRW 13.880,00 | KRW 14.460,00 | KRW 13.850,00 | 381,56K |
| 2026-09-15 | KRW 14.020,00 | -5,46 % | KRW 14.580,00 | KRW 14.640,00 | KRW 13.880,00 | 580,88K |
| 2026-09-14 | KRW 14.830,00 | +3,13 % | KRW 14.380,00 | KRW 15.400,00 | KRW 14.290,00 | 1,92M |
| 2026-09-11 | KRW 14.380,00 | +0,07 % | KRW 14.360,00 | KRW 15.360,00 | KRW 14.170,00 | 3,31M |
| 2026-09-10 | KRW 14.370,00 | +7,96 % | KRW 13.540,00 | KRW 16.100,00 | KRW 13.460,00 | 8,27M |
| 2026-09-09 | KRW 13.310,00 | +1,37 % | KRW 13.350,00 | KRW 14.100,00 | KRW 13.250,00 | 1,83M |
| 2026-09-08 | KRW 13.130,00 | -0,83 % | KRW 13.380,00 | KRW 13.720,00 | KRW 13.030,00 | 729,75K |
| 2026-09-07 | KRW 13.240,00 | +1,92 % | KRW 13.170,00 | KRW 13.500,00 | KRW 13.000,00 | 580,64K |
| 2026-09-04 | KRW 12.990,00 | 0,00 % | KRW 12.850,00 | KRW 13.170,00 | KRW 12.710,00 | 309,67K |
| 2026-09-03 | KRW 12.990,00 | +2,44 % | KRW 13.780,00 | KRW 14.250,00 | KRW 12.720,00 | 2,54M |
| 2026-09-02 | KRW 12.680,00 | -0,78 % | KRW 12.720,00 | KRW 12.850,00 | KRW 12.560,00 | 123,92K |
| 2026-09-01 | KRW 12.780,00 | +1,35 % | KRW 12.680,00 | KRW 13.010,00 | KRW 12.600,00 | 183,21K |
| 2026-08-31 | KRW 12.610,00 | -0,94 % | KRW 12.710,00 | KRW 12.720,00 | KRW 12.300,00 | 94,61K |
| 2026-08-28 | KRW 12.730,00 | +1,11 % | KRW 12.600,00 | KRW 12.950,00 | KRW 12.460,00 | 258,70K |
| 2026-08-27 | KRW 12.590,00 | +2,27 % | KRW 12.440,00 | KRW 12.900,00 | KRW 12.380,00 | 221,57K |
| 2026-08-26 | KRW 12.310,00 | +1,74 % | KRW 12.130,00 | KRW 12.700,00 | KRW 12.060,00 | 342,11K |
| 2026-08-25 | KRW 12.100,00 | +1,85 % | KRW 11.680,00 | KRW 12.120,00 | KRW 11.440,00 | 131,28K |
| 2026-08-24 | KRW 11.880,00 | +0,76 % | KRW 11.800,00 | KRW 11.990,00 | KRW 11.500,00 | 135,31K |
| 2026-08-21 | KRW 11.790,00 | +0,77 % | KRW 11.590,00 | KRW 12.100,00 | KRW 11.310,00 | 199,00K |
| 2026-08-20 | KRW 11.700,00 | +3,17 % | KRW 11.470,00 | KRW 11.920,00 | KRW 11.440,00 | 164,78K |
| 2026-08-19 | KRW 11.340,00 | -3,49 % | KRW 11.430,00 | KRW 11.740,00 | KRW 11.200,00 | 188,53K |
| 2026-08-18 | KRW 11.750,00 | -9,06 % | KRW 12.850,00 | KRW 12.850,00 | KRW 11.730,00 | 516,37K |
| 2026-08-14 | KRW 12.920,00 | -1,30 % | KRW 13.040,00 | KRW 13.230,00 | KRW 12.670,00 | 285,93K |
| 2026-08-13 | KRW 13.090,00 | +1,00 % | KRW 13.040,00 | KRW 13.290,00 | KRW 12.960,00 | 271,19K |
| 2026-08-12 | KRW 12.960,00 | -2,19 % | KRW 13.150,00 | KRW 13.290,00 | KRW 12.930,00 | 233,09K |
| 2026-08-11 | KRW 13.250,00 | +2,95 % | KRW 12.920,00 | KRW 13.950,00 | KRW 12.880,00 | 824,35K |
| 2026-08-10 | KRW 12.870,00 | +4,63 % | KRW 12.230,00 | KRW 13.300,00 | KRW 12.200,00 | 1,42M |
| 2026-08-07 | KRW 12.300,00 | +1,91 % | KRW 12.170,00 | KRW 14.200,00 | KRW 11.920,00 | 4,21M |
| 2026-08-06 | KRW 12.070,00 | -0,25 % | KRW 12.030,00 | KRW 12.300,00 | KRW 11.800,00 | 153,51K |
| 2026-08-05 | KRW 12.100,00 | +7,56 % | KRW 11.420,00 | KRW 12.190,00 | KRW 11.420,00 | 211,21K |
| 2026-08-04 | KRW 11.250,00 | +5,24 % | KRW 10.690,00 | KRW 11.440,00 | KRW 10.690,00 | 174,96K |
| 2026-08-03 | KRW 10.690,00 | -1,02 % | KRW 10.710,00 | KRW 11.140,00 | KRW 10.690,00 | 172,67K |
| 2026-07-31 | KRW 10.800,00 | +5,99 % | KRW 10.390,00 | KRW 10.860,00 | KRW 10.360,00 | 183,88K |
| 2026-07-30 | KRW 10.190,00 | -2,02 % | KRW 9.700,00 | KRW 11.030,00 | KRW 9.700,00 | 254,74K |
| 2026-07-29 | KRW 10.400,00 | -5,45 % | KRW 10.870,00 | KRW 11.220,00 | KRW 10.060,00 | 314,20K |
| 2026-07-28 | KRW 11.000,00 | -6,38 % | KRW 11.460,00 | KRW 11.840,00 | KRW 10.770,00 | 311,59K |
| 2026-07-27 | KRW 11.750,00 | -0,42 % | KRW 11.840,00 | KRW 12.150,00 | KRW 11.610,00 | 165,67K |
| 2026-07-24 | KRW 11.800,00 | +0,25 % | KRW 11.710,00 | KRW 12.590,00 | KRW 11.580,00 | 434,91K |
| 2026-07-23 | KRW 11.770,00 | +8,38 % | KRW 11.150,00 | KRW 12.060,00 | KRW 11.110,00 | 370,54K |
| 2026-07-22 | KRW 10.860,00 | -0,55 % | KRW 11.100,00 | KRW 11.290,00 | KRW 10.860,00 | 209,54K |
| 2026-07-21 | KRW 10.920,00 | +1,49 % | KRW 10.530,00 | KRW 11.020,00 | KRW 10.390,00 | 229,21K |
| 2026-07-20 | KRW 10.760,00 | -2,71 % | KRW 11.060,00 | KRW 11.460,00 | KRW 10.730,00 | 351,95K |
| 2026-07-16 | KRW 11.060,00 | -0,45 % | KRW 11.050,00 | KRW 11.790,00 | KRW 10.790,00 | 287,57K |
| 2026-07-15 | KRW 11.110,00 | +2,78 % | KRW 10.910,00 | KRW 11.420,00 | KRW 10.910,00 | 239,58K |
| 2026-07-14 | KRW 10.810,00 | +2,85 % | KRW 10.620,00 | KRW 10.950,00 | KRW 10.360,00 | 256,13K |
| 2026-07-13 | KRW 10.510,00 | -4,45 % | KRW 11.000,00 | KRW 11.470,00 | KRW 10.420,00 | 237,11K |
| 2026-07-10 | KRW 11.000,00 | +3,29 % | KRW 10.650,00 | KRW 11.290,00 | KRW 10.650,00 | 202,39K |
| 2026-07-09 | KRW 10.650,00 | +0,95 % | KRW 10.250,00 | KRW 10.860,00 | KRW 10.250,00 | 254,13K |
| 2026-07-08 | KRW 10.550,00 | -4,87 % | KRW 10.900,00 | KRW 11.120,00 | KRW 10.400,00 | 355,89K |
| 2026-07-07 | KRW 11.090,00 | -3,06 % | KRW 11.310,00 | KRW 11.490,00 | KRW 10.870,00 | 230,15K |
| 2026-07-06 | KRW 11.440,00 | -0,52 % | KRW 11.500,00 | KRW 11.840,00 | KRW 11.280,00 | 209,44K |
| 2026-07-03 | KRW 11.500,00 | +0,52 % | KRW 11.440,00 | KRW 11.610,00 | KRW 10.990,00 | 228,12K |
| 2026-07-02 | KRW 11.440,00 | -8,11 % | KRW 12.280,00 | KRW 12.280,00 | KRW 11.440,00 | 317,72K |
| 2026-07-01 | KRW 12.450,00 | +1,22 % | KRW 12.310,00 | KRW 12.760,00 | KRW 12.000,00 | 252,02K |
| 2026-06-30 | KRW 12.300,00 | -4,28 % | KRW 12.860,00 | KRW 12.860,00 | KRW 12.000,00 | 140,09K |
| 2026-06-29 | KRW 12.850,00 | +3,38 % | KRW 12.130,00 | KRW 12.970,00 | KRW 12.130,00 | 174,02K |
| 2026-06-26 | KRW 12.430,00 | -8,40 % | KRW 13.160,00 | KRW 13.280,00 | KRW 12.240,00 | 275,97K |
| 2026-06-25 | KRW 13.570,00 | -5,57 % | KRW 14.150,00 | KRW 14.620,00 | KRW 13.470,00 | 287,14K |
| 2026-06-24 | KRW 14.370,00 | -1,58 % | KRW 14.130,00 | KRW 14.920,00 | KRW 14.050,00 | 343,60K |
| 2026-06-23 | KRW 14.600,00 | -5,99 % | KRW 15.200,00 | KRW 16.690,00 | KRW 14.480,00 | 1,56M |
| 2026-06-22 | KRW 15.530,00 | -0,64 % | KRW 14.930,00 | KRW 17.210,00 | KRW 14.340,00 | 1,77M |
| 2026-06-19 | KRW 15.630,00 | -9,60 % | KRW 16.660,00 | KRW 16.660,00 | KRW 15.120,00 | 502,81K |
| 2026-06-18 | KRW 17.290,00 | +7,52 % | KRW 15.760,00 | KRW 17.950,00 | KRW 15.010,00 | 2,39M |
| 2026-06-17 | KRW 16.080,00 | +8,36 % | KRW 17.000,00 | KRW 18.360,00 | KRW 15.910,00 | 2,31M |
| 2026-06-16 | KRW 14.840,00 | +4,51 % | KRW 14.330,00 | KRW 14.850,00 | KRW 13.760,00 | 324,89K |
| 2026-06-15 | KRW 14.200,00 | -0,49 % | KRW 14.800,00 | KRW 15.160,00 | KRW 14.190,00 | 272,82K |
| 2026-06-12 | KRW 14.270,00 | +3,03 % | KRW 14.190,00 | KRW 14.760,00 | KRW 14.140,00 | 235,72K |
| 2026-06-11 | KRW 13.850,00 | -1,21 % | KRW 13.980,00 | KRW 14.200,00 | KRW 13.390,00 | 265,66K |
| 2026-06-10 | KRW 14.020,00 | +0,79 % | KRW 14.220,00 | KRW 14.720,00 | KRW 13.550,00 | 353,48K |
| 2026-06-09 | KRW 13.910,00 | -0,29 % | KRW 13.450,00 | KRW 14.200,00 | KRW 13.450,00 | 329,31K |
| 2026-06-08 | KRW 13.950,00 | +2,65 % | KRW 14.000,00 | KRW 14.200,00 | KRW 12.400,00 | 696,77K |
| 2026-06-05 | KRW 13.590,00 | -2,79 % | KRW 13.600,00 | KRW 13.710,00 | KRW 13.160,00 | 152,45K |
| 2026-06-04 | KRW 13.980,00 | +1,60 % | KRW 13.810,00 | KRW 14.480,00 | KRW 13.810,00 | 222,36K |
| 2026-06-02 | KRW 13.760,00 | -3,71 % | KRW 13.690,00 | KRW 13.980,00 | KRW 13.510,00 | 249,00K |
| 2026-06-01 | KRW 14.290,00 | -2,86 % | KRW 14.100,00 | KRW 14.890,00 | KRW 13.920,00 | 344,69K |
| 2026-05-29 | KRW 14.710,00 | -8,06 % | KRW 15.680,00 | KRW 15.940,00 | KRW 14.340,00 | 567,49K |
| 2026-05-28 | KRW 16.000,00 | -0,37 % | KRW 16.350,00 | KRW 16.920,00 | KRW 15.490,00 | 391,68K |
| 2026-05-27 | KRW 16.060,00 | -9,52 % | KRW 17.490,00 | KRW 17.520,00 | KRW 15.940,00 | 429,55K |
| 2026-05-26 | KRW 17.750,00 | +0,23 % | KRW 17.930,00 | KRW 18.010,00 | KRW 17.550,00 | 280,10K |
| 2026-05-22 | KRW 17.710,00 | +1,49 % | KRW 17.830,00 | KRW 18.080,00 | KRW 17.690,00 | 219,95K |
| 2026-05-21 | KRW 17.450,00 | -1,58 % | KRW 17.840,00 | KRW 18.330,00 | KRW 17.450,00 | 435,19K |