NHN BUGS Corp 104200
KRX · Südkorea · Technologiedienstleistungen
KRW 2.415,00+60,00 (+2,55 %)
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 2.415,00 | +2,55 % | KRW 2.315,00 | KRW 2.495,00 | KRW 2.315,00 | 56,32K |
| 2026-10-01 | KRW 2.355,00 | +7,05 % | KRW 2.180,00 | KRW 2.355,00 | KRW 2.170,00 | 30,99K |
| 2026-09-30 | KRW 2.200,00 | 0,00 % | KRW 2.160,00 | KRW 2.320,00 | KRW 2.155,00 | 49,12K |
| 2026-09-29 | KRW 2.200,00 | +0,23 % | KRW 2.190,00 | KRW 2.200,00 |
| KRW 2.080,00 |
| 60,66K |
| 2026-09-28 | KRW 2.195,00 | +1,86 % | KRW 2.140,00 | KRW 2.220,00 | KRW 2.140,00 | 36,40K |
| 2026-09-23 | KRW 2.155,00 | 0,00 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.120,00 | 95,68K |
| 2026-09-22 | KRW 2.155,00 | -2,27 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.145,00 | 66,22K |
| 2026-09-21 | KRW 2.205,00 | -2,65 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.180,00 | 41,66K |
| 2026-09-18 | KRW 2.265,00 | -0,44 % | KRW 2.260,00 | KRW 2.305,00 | KRW 2.150,00 | 53,64K |
| 2026-09-17 | KRW 2.275,00 | -1,73 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.250,00 | 30,04K |
| 2026-09-16 | KRW 2.315,00 | -3,14 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.280,00 | 38,55K |
| 2026-09-15 | KRW 2.390,00 | -3,24 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.330,00 | 59,81K |
| 2026-09-14 | KRW 2.470,00 | -3,14 % | KRW 2.545,00 | KRW 2.550,00 | KRW 2.395,00 | 42,18K |
| 2026-09-11 | KRW 2.550,00 | -0,97 % | KRW 2.555,00 | KRW 2.630,00 | KRW 2.470,00 | 58,18K |
| 2026-09-10 | KRW 2.575,00 | +1,58 % | KRW 2.525,00 | KRW 2.575,00 | KRW 2.460,00 | 20,90K |
| 2026-09-09 | KRW 2.535,00 | -0,59 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.475,00 | 19,75K |
| 2026-09-08 | KRW 2.550,00 | -5,20 % | KRW 2.670,00 | KRW 2.675,00 | KRW 2.545,00 | 63,23K |
| 2026-09-07 | KRW 2.690,00 | +0,19 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.530,00 | 55,85K |
| 2026-09-04 | KRW 2.685,00 | +6,13 % | KRW 2.595,00 | KRW 2.690,00 | KRW 2.505,00 | 62,65K |
| 2026-09-03 | KRW 2.530,00 | -3,98 % | KRW 2.655,00 | KRW 2.670,00 | KRW 2.490,00 | 30,63K |
| 2026-09-02 | KRW 2.635,00 | -2,41 % | KRW 2.580,00 | KRW 2.730,00 | KRW 2.575,00 | 9,44K |
| 2026-09-01 | KRW 2.700,00 | +1,69 % | KRW 2.635,00 | KRW 2.725,00 | KRW 2.620,00 | 29,27K |
| 2026-08-31 | KRW 2.655,00 | -0,93 % | KRW 2.625,00 | KRW 2.670,00 | KRW 2.510,00 | 30,13K |
| 2026-08-28 | KRW 2.680,00 | +3,68 % | KRW 2.585,00 | KRW 2.680,00 | KRW 2.520,00 | 26,07K |
| 2026-08-27 | KRW 2.585,00 | +3,82 % | KRW 2.490,00 | KRW 2.600,00 | KRW 2.470,00 | 38,27K |
| 2026-08-26 | KRW 2.490,00 | -4,96 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.375,00 | 58,22K |
| 2026-08-25 | KRW 2.620,00 | +0,19 % | KRW 2.515,00 | KRW 2.620,00 | KRW 2.510,00 | 13,67K |
| 2026-08-24 | KRW 2.615,00 | +2,95 % | KRW 2.540,00 | KRW 2.645,00 | KRW 2.515,00 | 29,45K |
| 2026-08-21 | KRW 2.540,00 | -7,30 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.510,00 | 31,63K |
| 2026-08-20 | KRW 2.740,00 | +4,38 % | KRW 2.565,00 | KRW 2.740,00 | KRW 2.500,00 | 46,10K |
| 2026-08-19 | KRW 2.625,00 | -4,20 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.550,00 | 67,34K |
| 2026-08-18 | KRW 2.740,00 | -4,36 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.620,00 | 72,99K |
| 2026-08-14 | KRW 2.865,00 | -0,69 % | KRW 2.890,00 | KRW 3.000,00 | KRW 2.800,00 | 76,97K |
| 2026-08-13 | KRW 2.885,00 | -1,20 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.845,00 | 26,80K |
| 2026-08-12 | KRW 2.920,00 | -1,35 % | KRW 2.960,00 | KRW 3.010,00 | KRW 2.835,00 | 49,34K |
| 2026-08-11 | KRW 2.960,00 | +6,67 % | KRW 3.000,00 | KRW 3.430,00 | KRW 2.850,00 | 223,37K |
| 2026-08-10 | KRW 2.775,00 | +1,65 % | KRW 2.745,00 | KRW 2.850,00 | KRW 2.720,00 | 54,88K |
| 2026-08-07 | KRW 2.730,00 | -4,04 % | KRW 2.805,00 | KRW 2.870,00 | KRW 2.670,00 | 63,51K |
| 2026-08-06 | KRW 2.845,00 | -1,73 % | KRW 2.895,00 | KRW 2.905,00 | KRW 2.755,00 | 63,86K |
| 2026-08-05 | KRW 2.895,00 | +3,58 % | KRW 2.820,00 | KRW 2.900,00 | KRW 2.785,00 | 70,71K |
| 2026-08-04 | KRW 2.795,00 | +5,87 % | KRW 2.550,00 | KRW 2.800,00 | KRW 2.550,00 | 38,57K |
| 2026-08-03 | KRW 2.640,00 | +8,87 % | KRW 2.440,00 | KRW 2.650,00 | KRW 2.435,00 | 50,73K |
| 2026-07-31 | KRW 2.425,00 | +2,97 % | KRW 2.410,00 | KRW 2.435,00 | KRW 2.360,00 | 22,40K |
| 2026-07-30 | KRW 2.355,00 | +2,61 % | KRW 1.942,00 | KRW 2.355,00 | KRW 1.942,00 | 169,09K |
| 2026-07-29 | KRW 2.295,00 | -7,65 % | KRW 2.485,00 | KRW 2.565,00 | KRW 2.200,00 | 81,25K |
| 2026-07-28 | KRW 2.485,00 | -4,61 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.375,00 | 32,06K |
| 2026-07-27 | KRW 2.605,00 | -0,38 % | KRW 2.550,00 | KRW 2.665,00 | KRW 2.535,00 | 21,97K |
| 2026-07-24 | KRW 2.615,00 | -0,19 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.535,00 | 27,85K |
| 2026-07-23 | KRW 2.620,00 | +4,80 % | KRW 2.550,00 | KRW 2.800,00 | KRW 2.525,00 | 64,14K |
| 2026-07-22 | KRW 2.500,00 | +0,20 % | KRW 2.560,00 | KRW 2.595,00 | KRW 2.410,00 | 63,24K |
| 2026-07-21 | KRW 2.495,00 | -3,48 % | KRW 2.540,00 | KRW 2.590,00 | KRW 2.475,00 | 28,32K |
| 2026-07-20 | KRW 2.585,00 | -1,71 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.510,00 | 17,29K |
| 2026-07-16 | KRW 2.630,00 | -3,84 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.625,00 | 30,04K |
| 2026-07-15 | KRW 2.735,00 | -5,69 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.730,00 | 35,11K |
| 2026-07-14 | KRW 2.900,00 | -0,68 % | KRW 2.805,00 | KRW 2.940,00 | KRW 2.715,00 | 46,50K |
| 2026-07-13 | KRW 2.920,00 | +1,21 % | KRW 2.885,00 | KRW 3.055,00 | KRW 2.850,00 | 54,16K |
| 2026-07-10 | KRW 2.885,00 | +4,72 % | KRW 2.840,00 | KRW 2.890,00 | KRW 2.750,00 | 20,92K |
| 2026-07-09 | KRW 2.755,00 | +10,20 % | KRW 2.505,00 | KRW 2.840,00 | KRW 2.505,00 | 82,54K |
| 2026-07-08 | KRW 2.500,00 | -10,87 % | KRW 2.615,00 | KRW 2.715,00 | KRW 2.500,00 | 99,96K |
| 2026-07-07 | KRW 2.805,00 | -2,77 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.690,00 | 44,63K |
| 2026-07-06 | KRW 2.885,00 | -0,17 % | KRW 2.855,00 | KRW 2.905,00 | KRW 2.780,00 | 39,25K |
| 2026-07-03 | KRW 2.890,00 | -9,55 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.800,00 | 167,96K |
| 2026-07-02 | KRW 3.195,00 | +2,57 % | KRW 3.170,00 | KRW 3.195,00 | KRW 3.020,00 | 40,08K |
| 2026-07-01 | KRW 3.115,00 | +4,88 % | KRW 2.945,00 | KRW 3.160,00 | KRW 2.945,00 | 44,38K |
| 2026-06-30 | KRW 2.970,00 | +3,13 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.860,00 | 33,75K |
| 2026-06-29 | KRW 2.880,00 | +7,06 % | KRW 2.685,00 | KRW 2.880,00 | KRW 2.685,00 | 44,50K |
| 2026-06-26 | KRW 2.690,00 | -4,95 % | KRW 2.845,00 | KRW 2.855,00 | KRW 2.570,00 | 41,85K |
| 2026-06-25 | KRW 2.830,00 | -2,41 % | KRW 3.075,00 | KRW 3.100,00 | KRW 2.800,00 | 21,62K |
| 2026-06-24 | KRW 2.900,00 | +0,35 % | KRW 2.870,00 | KRW 2.935,00 | KRW 2.770,00 | 73,51K |
| 2026-06-23 | KRW 2.890,00 | -5,71 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.800,00 | 96,39K |
| 2026-06-22 | KRW 3.065,00 | -3,46 % | KRW 3.205,00 | KRW 3.205,00 | KRW 2.985,00 | 84,42K |
| 2026-06-19 | KRW 3.175,00 | -1,40 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.065,00 | 43,86K |
| 2026-06-18 | KRW 3.220,00 | +0,78 % | KRW 3.190,00 | KRW 3.245,00 | KRW 3.095,00 | 33,51K |
| 2026-06-17 | KRW 3.195,00 | 0,00 % | KRW 3.180,00 | KRW 3.195,00 | KRW 3.065,00 | 19,12K |
| 2026-06-16 | KRW 3.195,00 | -0,31 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.050,00 | 38,54K |
| 2026-06-15 | KRW 3.205,00 | -2,73 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.140,00 | 54,90K |
| 2026-06-12 | KRW 3.295,00 | +7,50 % | KRW 3.200,00 | KRW 3.395,00 | KRW 3.115,00 | 98,69K |
| 2026-06-11 | KRW 3.065,00 | +0,99 % | KRW 3.010,00 | KRW 3.070,00 | KRW 2.925,00 | 37,39K |
| 2026-06-10 | KRW 3.035,00 | -3,34 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.955,00 | 27,27K |
| 2026-06-09 | KRW 3.140,00 | -0,48 % | KRW 3.100,00 | KRW 3.145,00 | KRW 2.995,00 | 71,64K |
| 2026-06-08 | KRW 3.155,00 | -4,39 % | KRW 2.865,00 | KRW 3.295,00 | KRW 2.865,00 | 56,15K |
| 2026-06-05 | KRW 3.300,00 | +1,07 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.170,00 | 87,03K |
| 2026-06-04 | KRW 3.265,00 | +1,08 % | KRW 3.145,00 | KRW 3.295,00 | KRW 3.065,00 | 85,80K |
| 2026-06-02 | KRW 3.230,00 | -1,07 % | KRW 3.240,00 | KRW 3.270,00 | KRW 3.085,00 | 34,16K |
| 2026-06-01 | KRW 3.265,00 | -3,55 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.150,00 | 56,80K |
| 2026-05-29 | KRW 3.385,00 | -2,31 % | KRW 3.465,00 | KRW 3.490,00 | KRW 3.170,00 | 95,05K |
| 2026-05-28 | KRW 3.465,00 | +0,29 % | KRW 3.475,00 | KRW 3.520,00 | KRW 3.350,00 | 60,45K |
| 2026-05-27 | KRW 3.455,00 | -6,62 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.435,00 | 67,38K |
| 2026-05-26 | KRW 3.700,00 | -2,25 % | KRW 3.785,00 | KRW 3.855,00 | KRW 3.440,00 | 73,14K |
| 2026-05-22 | KRW 3.785,00 | -0,13 % | KRW 3.765,00 | KRW 3.830,00 | KRW 3.730,00 | 47,27K |