NEOWIZ 095660
KRX · Südkorea · Technologiedienstleistungen
KRW 18.040,00-60,00 (-0,33 %)
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 18.040,00 | -0,33 % | KRW 18.200,00 | KRW 18.200,00 | KRW 17.820,00 | 34,61K |
| 2026-10-01 | KRW 18.100,00 | +2,09 % | KRW 17.700,00 | KRW 18.140,00 | KRW 17.600,00 | 45,47K |
| 2026-09-30 | KRW 17.730,00 | -1,83 % | KRW 18.130,00 | KRW 18.160,00 | KRW 17.700,00 | 36,48K |
| 2026-09-29 | KRW 18.060,00 | +0,89 % | KRW 18.020,00 | KRW 18.100,00 | KRW 17.730,00 | 35,15K |
| 2026-09-28 | KRW 17.900,00 | -0,17 % | KRW 17.930,00 | KRW 18.040,00 | KRW 17.730,00 | 29,18K |
| 2026-09-23 | KRW 17.930,00 | +1,19 % | KRW 17.720,00 | KRW 18.000,00 | KRW 17.720,00 | 26,61K |
| 2026-09-22 | KRW 17.720,00 | +0,06 % | KRW 17.840,00 | KRW 17.890,00 | KRW 17.490,00 | 36,00K |
| 2026-09-21 | KRW 17.710,00 | +2,25 % | KRW 17.720,00 | KRW 17.940,00 | KRW 17.650,00 | 21,34K |
| 2026-09-18 | KRW 17.320,00 | -4,52 % | KRW 18.050,00 | KRW 18.300,00 | KRW 17.320,00 | 54,21K |
| 2026-09-17 | KRW 18.140,00 | +1,00 % | KRW 18.190,00 | KRW 18.190,00 | KRW 17.820,00 | 19,40K |
| 2026-09-16 | KRW 17.960,00 | -1,64 % | KRW 18.350,00 | KRW 18.430,00 | KRW 17.810,00 | 24,94K |
| 2026-09-15 | KRW 18.260,00 | +2,35 % | KRW 17.910,00 | KRW 18.450,00 | KRW 17.840,00 | 46,52K |
| 2026-09-14 | KRW 17.840,00 | -0,28 % | KRW 17.550,00 | KRW 18.000,00 | KRW 17.460,00 | 38,64K |
| 2026-09-11 | KRW 17.890,00 | -0,11 % | KRW 17.510,00 | KRW 17.910,00 | KRW 17.510,00 | 38,67K |
| 2026-09-10 | KRW 17.910,00 | +2,75 % | KRW 17.390,00 | KRW 17.910,00 | KRW 17.260,00 | 61,61K |
| 2026-09-09 | KRW 17.430,00 | -1,08 % | KRW 17.510,00 | KRW 17.780,00 | KRW 17.390,00 | 38,52K |
| 2026-09-08 | KRW 17.620,00 | -0,40 % | KRW 17.760,00 | KRW 17.870,00 | KRW 17.600,00 | 39,96K |
| 2026-09-07 | KRW 17.690,00 | -1,23 % | KRW 17.950,00 | KRW 18.010,00 | KRW 17.690,00 | 40,15K |
| 2026-09-04 | KRW 17.910,00 | +2,05 % | KRW 17.720,00 | KRW 18.020,00 | KRW 17.620,00 | 37,22K |
| 2026-09-03 | KRW 17.550,00 | -1,24 % | KRW 17.980,00 | KRW 18.030,00 | KRW 17.510,00 | 48,11K |
| 2026-09-02 | KRW 17.770,00 | -1,61 % | KRW 17.920,00 | KRW 18.130,00 | KRW 17.770,00 | 50,86K |
| 2026-09-01 | KRW 18.060,00 | -0,33 % | KRW 17.940,00 | KRW 18.320,00 | KRW 17.930,00 | 35,50K |
| 2026-08-31 | KRW 18.120,00 | -1,89 % | KRW 18.330,00 | KRW 18.330,00 | KRW 17.900,00 | 37,67K |
| 2026-08-28 | KRW 18.470,00 | +2,78 % | KRW 18.000,00 | KRW 18.480,00 | KRW 17.910,00 | 30,96K |
| 2026-08-27 | KRW 17.970,00 | -0,61 % | KRW 18.100,00 | KRW 18.360,00 | KRW 17.930,00 | 38,29K |
| 2026-08-26 | KRW 18.080,00 | -0,60 % | KRW 18.010,00 | KRW 18.300,00 | KRW 17.950,00 | 34,38K |
| 2026-08-25 | KRW 18.190,00 | -0,33 % | KRW 18.040,00 | KRW 18.220,00 | KRW 17.680,00 | 53,81K |
| 2026-08-24 | KRW 18.250,00 | +2,59 % | KRW 17.820,00 | KRW 18.450,00 | KRW 17.820,00 | 35,93K |
| 2026-08-21 | KRW 17.790,00 | -2,31 % | KRW 18.010,00 | KRW 18.310,00 | KRW 17.540,00 | 37,10K |
| 2026-08-20 | KRW 18.210,00 | +0,44 % | KRW 18.300,00 | KRW 18.800,00 | KRW 18.000,00 | 45,76K |
| 2026-08-19 | KRW 18.130,00 | +0,11 % | KRW 18.110,00 | KRW 18.230,00 | KRW 17.550,00 | 57,04K |
| 2026-08-18 | KRW 18.110,00 | -5,18 % | KRW 18.850,00 | KRW 19.090,00 | KRW 18.010,00 | 73,32K |
| 2026-08-14 | KRW 19.100,00 | +0,53 % | KRW 18.840,00 | KRW 19.350,00 | KRW 18.730,00 | 43,89K |
| 2026-08-13 | KRW 19.000,00 | -1,35 % | KRW 19.110,00 | KRW 19.240,00 | KRW 18.760,00 | 41,80K |
| 2026-08-12 | KRW 19.260,00 | -1,93 % | KRW 19.510,00 | KRW 20.100,00 | KRW 19.100,00 | 59,62K |
| 2026-08-11 | KRW 19.640,00 | +1,45 % | KRW 19.350,00 | KRW 19.680,00 | KRW 19.190,00 | 61,53K |
| 2026-08-10 | KRW 19.360,00 | +0,41 % | KRW 19.300,00 | KRW 19.490,00 | KRW 19.090,00 | 56,83K |
| 2026-08-07 | KRW 19.280,00 | +0,21 % | KRW 19.060,00 | KRW 19.590,00 | KRW 18.900,00 | 51,87K |
| 2026-08-06 | KRW 19.240,00 | +2,45 % | KRW 18.790,00 | KRW 19.360,00 | KRW 18.630,00 | 62,25K |
| 2026-08-05 | KRW 18.780,00 | -2,49 % | KRW 19.110,00 | KRW 19.400,00 | KRW 18.600,00 | 80,51K |
| 2026-08-04 | KRW 19.260,00 | +4,11 % | KRW 18.800,00 | KRW 19.650,00 | KRW 18.470,00 | 95,81K |
| 2026-08-03 | KRW 18.500,00 | +1,26 % | KRW 17.900,00 | KRW 19.180,00 | KRW 17.900,00 | 96,42K |
| 2026-07-31 | KRW 18.270,00 | -0,71 % | KRW 18.320,00 | KRW 18.600,00 | KRW 17.650,00 | 75,77K |
| 2026-07-30 | KRW 18.400,00 | +4,25 % | KRW 17.480,00 | KRW 18.500,00 | KRW 17.450,00 | 86,19K |
| 2026-07-29 | KRW 17.650,00 | -1,67 % | KRW 17.900,00 | KRW 18.200,00 | KRW 17.150,00 | 160,18K |
| 2026-07-28 | KRW 17.950,00 | -1,81 % | KRW 18.150,00 | KRW 18.240,00 | KRW 17.510,00 | 76,04K |
| 2026-07-27 | KRW 18.280,00 | +2,52 % | KRW 18.030,00 | KRW 18.840,00 | KRW 17.950,00 | 64,85K |
| 2026-07-24 | KRW 17.830,00 | -0,56 % | KRW 17.590,00 | KRW 17.900,00 | KRW 17.500,00 | 28,64K |
| 2026-07-23 | KRW 17.930,00 | +5,41 % | KRW 17.250,00 | KRW 17.950,00 | KRW 16.960,00 | 49,81K |
| 2026-07-22 | KRW 17.010,00 | -0,82 % | KRW 17.230,00 | KRW 17.660,00 | KRW 16.890,00 | 37,73K |
| 2026-07-21 | KRW 17.150,00 | +0,29 % | KRW 17.150,00 | KRW 17.470,00 | KRW 16.850,00 | 44,34K |
| 2026-07-20 | KRW 17.100,00 | -3,55 % | KRW 17.800,00 | KRW 17.800,00 | KRW 17.100,00 | 59,72K |
| 2026-07-16 | KRW 17.730,00 | +0,45 % | KRW 17.900,00 | KRW 17.900,00 | KRW 17.450,00 | 35,37K |
| 2026-07-15 | KRW 17.650,00 | -2,22 % | KRW 17.870,00 | KRW 18.230,00 | KRW 17.500,00 | 39,21K |
| 2026-07-14 | KRW 18.050,00 | +0,45 % | KRW 18.220,00 | KRW 18.280,00 | KRW 17.830,00 | 82,72K |
| 2026-07-13 | KRW 17.970,00 | -2,92 % | KRW 18.770,00 | KRW 19.040,00 | KRW 17.810,00 | 64,28K |
| 2026-07-10 | KRW 18.510,00 | +1,93 % | KRW 18.330,00 | KRW 18.900,00 | KRW 18.180,00 | 58,78K |
| 2026-07-09 | KRW 18.160,00 | +0,22 % | KRW 18.290,00 | KRW 18.330,00 | KRW 17.800,00 | 95,50K |
| 2026-07-08 | KRW 18.120,00 | -2,00 % | KRW 18.490,00 | KRW 18.590,00 | KRW 17.940,00 | 60,90K |
| 2026-07-07 | KRW 18.490,00 | +0,43 % | KRW 18.510,00 | KRW 18.990,00 | KRW 18.090,00 | 53,09K |
| 2026-07-06 | KRW 18.410,00 | +0,99 % | KRW 18.380,00 | KRW 18.500,00 | KRW 18.040,00 | 39,10K |
| 2026-07-03 | KRW 18.230,00 | +1,33 % | KRW 18.390,00 | KRW 18.400,00 | KRW 17.610,00 | 94,73K |
| 2026-07-02 | KRW 17.990,00 | -1,59 % | KRW 18.260,00 | KRW 18.700,00 | KRW 17.860,00 | 53,97K |
| 2026-07-01 | KRW 18.280,00 | +4,70 % | KRW 17.480,00 | KRW 18.460,00 | KRW 17.450,00 | 65,11K |
| 2026-06-30 | KRW 17.460,00 | -3,80 % | KRW 17.850,00 | KRW 18.500,00 | KRW 17.450,00 | 48,84K |
| 2026-06-29 | KRW 18.150,00 | +11,01 % | KRW 16.100,00 | KRW 18.250,00 | KRW 16.100,00 | 130,04K |
| 2026-06-26 | KRW 16.350,00 | -1,51 % | KRW 16.560,00 | KRW 16.790,00 | KRW 16.160,00 | 101,90K |
| 2026-06-25 | KRW 16.600,00 | -3,26 % | KRW 16.950,00 | KRW 17.280,00 | KRW 16.590,00 | 125,96K |
| 2026-06-24 | KRW 17.160,00 | -0,64 % | KRW 17.270,00 | KRW 17.720,00 | KRW 17.020,00 | 99,77K |
| 2026-06-23 | KRW 17.270,00 | -4,59 % | KRW 17.740,00 | KRW 18.290,00 | KRW 17.220,00 | 141,48K |
| 2026-06-22 | KRW 18.100,00 | +0,39 % | KRW 18.300,00 | KRW 18.520,00 | KRW 17.950,00 | 79,52K |
| 2026-06-19 | KRW 18.030,00 | -4,04 % | KRW 19.080,00 | KRW 19.080,00 | KRW 18.030,00 | 115,24K |
| 2026-06-18 | KRW 18.790,00 | -3,54 % | KRW 19.400,00 | KRW 19.800,00 | KRW 18.700,00 | 105,21K |
| 2026-06-17 | KRW 19.480,00 | +0,46 % | KRW 19.510,00 | KRW 19.890,00 | KRW 19.080,00 | 45,73K |
| 2026-06-16 | KRW 19.390,00 | -1,92 % | KRW 19.770,00 | KRW 19.940,00 | KRW 19.270,00 | 54,84K |
| 2026-06-15 | KRW 19.770,00 | -0,05 % | KRW 20.000,00 | KRW 20.350,00 | KRW 19.700,00 | 57,49K |
| 2026-06-12 | KRW 19.780,00 | +0,25 % | KRW 19.900,00 | KRW 20.200,00 | KRW 19.620,00 | 63,30K |
| 2026-06-11 | KRW 19.730,00 | +1,96 % | KRW 19.270,00 | KRW 20.250,00 | KRW 19.130,00 | 138,10K |
| 2026-06-10 | KRW 19.350,00 | +1,47 % | KRW 19.070,00 | KRW 19.420,00 | KRW 18.750,00 | 84,60K |
| 2026-06-09 | KRW 19.070,00 | +1,71 % | KRW 18.910,00 | KRW 19.760,00 | KRW 18.600,00 | 84,01K |
| 2026-06-08 | KRW 18.750,00 | -1,68 % | KRW 19.070,00 | KRW 20.500,00 | KRW 18.300,00 | 181,10K |
| 2026-06-05 | KRW 19.070,00 | -3,25 % | KRW 19.810,00 | KRW 19.820,00 | KRW 19.020,00 | 74,71K |
| 2026-06-04 | KRW 19.710,00 | -0,25 % | KRW 19.950,00 | KRW 20.050,00 | KRW 19.250,00 | 64,44K |
| 2026-06-02 | KRW 19.760,00 | +0,92 % | KRW 19.530,00 | KRW 19.970,00 | KRW 19.060,00 | 85,69K |
| 2026-06-01 | KRW 19.580,00 | +1,29 % | KRW 19.530,00 | KRW 19.990,00 | KRW 19.040,00 | 103,09K |
| 2026-05-29 | KRW 19.330,00 | -2,42 % | KRW 19.620,00 | KRW 20.150,00 | KRW 19.330,00 | 80,00K |
| 2026-05-28 | KRW 19.810,00 | +1,59 % | KRW 19.310,00 | KRW 20.150,00 | KRW 19.310,00 | 105,24K |
| 2026-05-27 | KRW 19.500,00 | -2,50 % | KRW 20.050,00 | KRW 20.100,00 | KRW 19.460,00 | 68,18K |
| 2026-05-26 | KRW 20.000,00 | -3,61 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.000,00 | 39,72K |
| 2026-05-22 | KRW 20.750,00 | +4,01 % | KRW 20.250,00 | KRW 21.100,00 | KRW 20.200,00 | 38,04K |