N CITRON INC. 101400
KRX · Südkorea · Elektronische Technologie
KRW 1.635,00+5,00 (+0,31 %)
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 1.635,00 | +0,31 % | KRW 1.629,00 | KRW 1.646,00 | KRW 1.591,00 | 11,04K |
| 2026-10-01 | KRW 1.630,00 | +1,62 % | KRW 1.591,00 | KRW 1.648,00 | KRW 1.563,00 | 53,29K |
| 2026-09-30 | KRW 1.604,00 | -0,74 % | KRW 1.616,00 | KRW 1.629,00 | KRW 1.559,00 | 138,70K |
| 2026-09-29 | KRW 1.616,00 | -2,94 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.570,00 | 160,34K |
| 2026-09-28 | KRW 1.665,00 | -0,42 % | KRW 1.663,00 | KRW 1.680,00 | KRW 1.576,00 | 193,31K |
| 2026-09-23 | KRW 1.672,00 | +0,12 % | KRW 1.638,00 | KRW 1.687,00 | KRW 1.580,00 | 279,33K |
| 2026-09-22 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.709,00 | KRW 1.591,00 | 304,57K |
| 2026-09-21 | KRW 1.670,00 | +0,60 % | KRW 1.660,00 | KRW 1.685,00 | KRW 1.543,00 | 315,55K |
| 2026-09-18 | KRW 1.660,00 | -5,74 % | KRW 1.746,00 | KRW 1.795,00 | KRW 1.646,00 | 249,27K |
| 2026-09-17 | KRW 1.761,00 | +6,99 % | KRW 1.630,00 | KRW 1.761,00 | KRW 1.615,00 | 236,49K |
| 2026-09-16 | KRW 1.646,00 | +0,37 % | KRW 1.642,00 | KRW 1.660,00 | KRW 1.600,00 | 43,11K |
| 2026-09-15 | KRW 1.640,00 | -1,20 % | KRW 1.660,00 | KRW 1.699,00 | KRW 1.617,00 | 53,13K |
| 2026-09-14 | KRW 1.660,00 | -2,92 % | KRW 1.710,00 | KRW 1.745,00 | KRW 1.645,00 | 99,12K |
| 2026-09-11 | KRW 1.710,00 | -1,61 % | KRW 1.738,00 | KRW 1.761,00 | KRW 1.640,00 | 305,15K |
| 2026-09-10 | KRW 1.738,00 | +1,34 % | KRW 1.726,00 | KRW 1.740,00 | KRW 1.593,00 | 193,00K |
| 2026-09-09 | KRW 1.715,00 | +1,48 % | KRW 1.697,00 | KRW 1.719,00 | KRW 1.570,00 | 157,64K |
| 2026-09-08 | KRW 1.690,00 | +0,30 % | KRW 1.686,00 | KRW 1.796,00 | KRW 1.656,00 | 227,70K |
| 2026-09-07 | KRW 1.685,00 | -6,39 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.633,00 | 304,48K |
| 2026-09-04 | KRW 1.800,00 | -2,70 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.718,00 | 256,61K |
| 2026-09-03 | KRW 1.850,00 | -5,32 % | KRW 1.935,00 | KRW 1.964,00 | KRW 1.718,00 | 341,74K |
| 2026-09-02 | KRW 1.954,00 | +2,84 % | KRW 1.900,00 | KRW 1.992,00 | KRW 1.871,00 | 176,83K |
| 2026-09-01 | KRW 1.900,00 | +2,93 % | KRW 1.846,00 | KRW 1.900,00 | KRW 1.817,00 | 137,30K |
| 2026-08-31 | KRW 1.846,00 | -0,75 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.796,00 | 29,37K |
| 2026-08-28 | KRW 1.860,00 | +1,25 % | KRW 1.855,00 | KRW 1.879,00 | KRW 1.834,00 | 27,83K |
| 2026-08-27 | KRW 1.837,00 | -3,77 % | KRW 1.909,00 | KRW 1.917,00 | KRW 1.825,00 | 92,11K |
| 2026-08-26 | KRW 1.909,00 | +4,32 % | KRW 1.830,00 | KRW 1.918,00 | KRW 1.785,00 | 171,19K |
| 2026-08-25 | KRW 1.830,00 | +1,67 % | KRW 1.800,00 | KRW 1.830,00 | KRW 1.747,00 | 123,75K |
| 2026-08-24 | KRW 1.800,00 | -5,26 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.793,00 | 205,38K |
| 2026-08-21 | KRW 1.900,00 | +1,60 % | KRW 1.868,00 | KRW 1.920,00 | KRW 1.771,00 | 139,74K |
| 2026-08-20 | KRW 1.870,00 | -3,11 % | KRW 1.930,00 | KRW 1.985,00 | KRW 1.821,00 | 238,51K |
| 2026-08-19 | KRW 1.930,00 | +2,66 % | KRW 1.880,00 | KRW 1.930,00 | KRW 1.820,00 | 243,00K |
| 2026-08-18 | KRW 1.880,00 | -2,59 % | KRW 1.925,00 | KRW 1.925,00 | KRW 1.796,00 | 169,68K |
| 2026-08-14 | KRW 1.930,00 | -12,87 % | KRW 2.250,00 | KRW 2.380,00 | KRW 1.824,00 | 415,86K |
| 2026-08-13 | KRW 2.215,00 | +17,76 % | KRW 1.881,00 | KRW 2.390,00 | KRW 1.789,00 | 415,76K |
| 2026-08-12 | KRW 1.881,00 | +6,45 % | KRW 1.767,00 | KRW 1.908,00 | KRW 1.715,00 | 289,45K |
| 2026-08-11 | KRW 1.767,00 | -2,91 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.688,00 | 161,74K |
| 2026-08-10 | KRW 1.820,00 | +1,39 % | KRW 1.780,00 | KRW 1.820,00 | KRW 1.741,00 | 63,88K |
| 2026-08-07 | KRW 1.795,00 | -1,05 % | KRW 1.813,00 | KRW 1.829,00 | KRW 1.728,00 | 153,88K |
| 2026-08-06 | KRW 1.814,00 | -0,49 % | KRW 1.823,00 | KRW 1.823,00 | KRW 1.690,00 | 191,02K |
| 2026-08-05 | KRW 1.823,00 | +4,11 % | KRW 1.797,00 | KRW 1.833,00 | KRW 1.721,00 | 328,13K |
| 2026-08-04 | KRW 1.751,00 | +0,06 % | KRW 1.750,00 | KRW 1.756,00 | KRW 1.706,00 | 101,79K |
| 2026-08-03 | KRW 1.750,00 | +2,34 % | KRW 1.710,00 | KRW 1.827,00 | KRW 1.681,00 | 395,30K |
| 2026-07-31 | KRW 1.710,00 | +11,76 % | KRW 1.545,00 | KRW 1.746,00 | KRW 1.529,00 | 268,26K |
| 2026-07-30 | KRW 1.530,00 | +7,75 % | KRW 1.420,00 | KRW 1.531,00 | KRW 1.318,00 | 325,84K |
| 2026-07-29 | KRW 1.420,00 | -6,52 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.298,00 | 176,45K |
| 2026-07-28 | KRW 1.519,00 | -5,65 % | KRW 1.627,00 | KRW 1.627,00 | KRW 1.450,00 | 76,82K |
| 2026-07-27 | KRW 1.610,00 | +0,50 % | KRW 1.602,00 | KRW 1.612,00 | KRW 1.529,00 | 43,39K |
| 2026-07-24 | KRW 1.602,00 | +0,13 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.558,00 | 55,23K |
| 2026-07-23 | KRW 1.600,00 | -0,62 % | KRW 1.575,00 | KRW 1.643,00 | KRW 1.569,00 | 69,72K |
| 2026-07-22 | KRW 1.610,00 | -3,59 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.580,00 | 111,99K |
| 2026-07-21 | KRW 1.670,00 | -3,36 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.607,00 | 51,32K |
| 2026-07-20 | KRW 1.728,00 | 0,00 % | KRW 1.735,00 | KRW 1.735,00 | KRW 1.653,00 | 76,45K |
| 2026-07-16 | KRW 1.728,00 | +6,73 % | KRW 1.619,00 | KRW 1.770,00 | KRW 1.551,00 | 157,41K |
| 2026-07-15 | KRW 1.619,00 | +2,79 % | KRW 1.575,00 | KRW 1.644,00 | KRW 1.541,00 | 99,82K |
| 2026-07-14 | KRW 1.575,00 | -2,11 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.461,00 | 29,56K |
| 2026-07-13 | KRW 1.609,00 | -8,06 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.468,00 | 134,28K |
| 2026-07-10 | KRW 1.750,00 | +6,71 % | KRW 1.666,00 | KRW 1.750,00 | KRW 1.555,00 | 253,53K |
| 2026-07-09 | KRW 1.640,00 | -1,50 % | KRW 1.650,00 | KRW 1.676,00 | KRW 1.568,00 | 69,30K |
| 2026-07-08 | KRW 1.665,00 | -5,99 % | KRW 1.814,00 | KRW 1.814,00 | KRW 1.533,00 | 126,10K |
| 2026-07-07 | KRW 1.771,00 | -0,84 % | KRW 1.780,00 | KRW 1.819,00 | KRW 1.706,00 | 36,24K |
| 2026-07-06 | KRW 1.786,00 | -0,72 % | KRW 1.799,00 | KRW 1.819,00 | KRW 1.760,00 | 48,03K |
| 2026-07-03 | KRW 1.799,00 | -0,44 % | KRW 1.736,00 | KRW 1.825,00 | KRW 1.695,00 | 50,94K |
| 2026-07-02 | KRW 1.807,00 | +2,85 % | KRW 1.667,00 | KRW 1.813,00 | KRW 1.667,00 | 54,41K |
| 2026-07-01 | KRW 1.757,00 | +3,96 % | KRW 1.747,00 | KRW 1.828,00 | KRW 1.641,00 | 86,27K |
| 2026-06-30 | KRW 1.690,00 | -3,37 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.640,00 | 48,24K |
| 2026-06-29 | KRW 1.749,00 | +12,84 % | KRW 1.490,00 | KRW 1.749,00 | KRW 1.490,00 | 53,78K |
| 2026-06-26 | KRW 1.550,00 | -2,52 % | KRW 1.537,00 | KRW 1.590,00 | KRW 1.445,00 | 112,61K |
| 2026-06-25 | KRW 1.590,00 | +8,24 % | KRW 1.510,00 | KRW 1.592,00 | KRW 1.420,00 | 85,71K |
| 2026-06-24 | KRW 1.469,00 | -2,00 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.410,00 | 75,03K |
| 2026-06-23 | KRW 1.499,00 | -2,73 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.405,00 | 123,52K |
| 2026-06-22 | KRW 1.541,00 | +2,05 % | KRW 1.509,00 | KRW 1.568,00 | KRW 1.434,00 | 119,16K |
| 2026-06-19 | KRW 1.510,00 | -19,21 % | KRW 1.834,00 | KRW 1.851,00 | KRW 1.455,00 | 538,50K |
| 2026-06-18 | KRW 1.869,00 | -6,08 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.833,00 | 197,20K |
| 2026-06-17 | KRW 1.990,00 | -3,40 % | KRW 2.030,00 | KRW 2.035,00 | KRW 1.876,00 | 187,64K |
| 2026-06-16 | KRW 2.060,00 | -3,74 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.010,00 | 84,50K |
| 2026-06-15 | KRW 2.140,00 | -2,73 % | KRW 2.200,00 | KRW 2.255,00 | KRW 2.010,00 | 122,15K |
| 2026-06-12 | KRW 2.200,00 | +7,84 % | KRW 2.200,00 | KRW 2.400,00 | KRW 2.055,00 | 144,98K |
| 2026-06-11 | KRW 2.040,00 | +7,54 % | KRW 1.897,00 | KRW 2.095,00 | KRW 1.878,00 | 143,81K |
| 2026-06-10 | KRW 1.897,00 | +7,78 % | KRW 1.700,00 | KRW 1.925,00 | KRW 1.700,00 | 155,28K |
| 2026-06-09 | KRW 1.760,00 | +2,33 % | KRW 1.720,00 | KRW 1.760,00 | KRW 1.640,00 | 99,27K |
| 2026-06-08 | KRW 1.720,00 | -1,99 % | KRW 1.632,00 | KRW 1.720,00 | KRW 1.556,00 | 86,52K |
| 2026-06-05 | KRW 1.755,00 | 0,00 % | KRW 1.754,00 | KRW 1.755,00 | KRW 1.649,00 | 32,19K |
| 2026-06-04 | KRW 1.755,00 | +0,69 % | KRW 1.729,00 | KRW 1.755,00 | KRW 1.671,00 | 60,18K |
| 2026-06-02 | KRW 1.743,00 | +2,53 % | KRW 1.700,00 | KRW 1.770,00 | KRW 1.610,00 | 77,81K |
| 2026-06-01 | KRW 1.700,00 | -3,79 % | KRW 1.767,00 | KRW 1.767,00 | KRW 1.643,00 | 131,19K |
| 2026-05-29 | KRW 1.767,00 | -2,11 % | KRW 1.809,00 | KRW 1.838,00 | KRW 1.702,00 | 94,15K |
| 2026-05-28 | KRW 1.805,00 | -4,14 % | KRW 1.870,00 | KRW 1.949,00 | KRW 1.771,00 | 100,93K |
| 2026-05-27 | KRW 1.883,00 | -2,84 % | KRW 1.938,00 | KRW 1.998,00 | KRW 1.861,00 | 101,63K |
| 2026-05-26 | KRW 1.938,00 | +0,41 % | KRW 1.900,00 | KRW 2.010,00 | KRW 1.900,00 | 50,65K |
| 2026-05-22 | KRW 1.930,00 | +1,21 % | KRW 1.907,00 | KRW 1.980,00 | KRW 1.869,00 | 49,42K |