NICE D&B Co., Ltd. 130580
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 6.840,00+10,00 (+0,15 %)
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 6.840,00 | +0,15 % | KRW 6.850,00 | KRW 6.970,00 | KRW 6.820,00 | 26,06K |
| 2026-10-01 | KRW 6.830,00 | +1,04 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.680,00 | 13,47K |
| 2026-09-30 | KRW 6.760,00 | -1,02 % | KRW 6.790,00 | KRW 6.810,00 | KRW 6.630,00 | 25,42K |
| 2026-09-29 | KRW 6.830,00 | -0,44 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.790,00 | 12,21K |
| 2026-09-28 | KRW 6.860,00 | +1,33 % | KRW 6.800,00 | KRW 6.950,00 | KRW 6.800,00 | 18,81K |
| 2026-09-23 | KRW 6.770,00 | +0,30 % | KRW 6.770,00 | KRW 6.790,00 | KRW 6.610,00 | 21,47K |
| 2026-09-22 | KRW 6.750,00 | -0,30 % | KRW 6.700,00 | KRW 6.820,00 | KRW 6.440,00 | 33,90K |
| 2026-09-21 | KRW 6.770,00 | -1,17 % | KRW 6.880,00 | KRW 6.890,00 | KRW 6.680,00 | 21,44K |
| 2026-09-18 | KRW 6.850,00 | +0,74 % | KRW 6.850,00 | KRW 6.880,00 | KRW 6.780,00 | 21,58K |
| 2026-09-17 | KRW 6.800,00 | +2,72 % | KRW 6.640,00 | KRW 6.840,00 | KRW 6.570,00 | 46,25K |
| 2026-09-16 | KRW 6.620,00 | +2,64 % | KRW 6.440,00 | KRW 6.640,00 | KRW 6.440,00 | 29,40K |
| 2026-09-15 | KRW 6.450,00 | +0,78 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.260,00 | 24,00K |
| 2026-09-14 | KRW 6.400,00 | -0,47 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.400,00 | 15,30K |
| 2026-09-11 | KRW 6.430,00 | +0,47 % | KRW 6.400,00 | KRW 6.450,00 | KRW 6.390,00 | 14,79K |
| 2026-09-10 | KRW 6.400,00 | +0,47 % | KRW 6.370,00 | KRW 6.410,00 | KRW 6.310,00 | 15,55K |
| 2026-09-09 | KRW 6.370,00 | +4,08 % | KRW 6.180,00 | KRW 6.380,00 | KRW 6.060,00 | 56,36K |
| 2026-09-08 | KRW 6.120,00 | +1,66 % | KRW 6.030,00 | KRW 6.180,00 | KRW 6.000,00 | 74,63K |
| 2026-09-07 | KRW 6.020,00 | +7,69 % | KRW 5.640,00 | KRW 6.030,00 | KRW 5.540,00 | 92,08K |
| 2026-09-04 | KRW 5.590,00 | -0,53 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.520,00 | 2,55K |
| 2026-09-03 | KRW 5.620,00 | +0,72 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.520,00 | 2,04K |
| 2026-09-02 | KRW 5.580,00 | -0,53 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.560,00 | 3,11K |
| 2026-09-01 | KRW 5.610,00 | +0,18 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.590,00 | 917 |
| 2026-08-31 | KRW 5.600,00 | +0,72 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.490,00 | 2,42K |
| 2026-08-28 | KRW 5.560,00 | +1,28 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.490,00 | 2,37K |
| 2026-08-27 | KRW 5.490,00 | -1,08 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.480,00 | 2,66K |
| 2026-08-26 | KRW 5.550,00 | -0,18 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.490,00 | 634 |
| 2026-08-25 | KRW 5.560,00 | -0,71 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.480,00 | 3,48K |
| 2026-08-24 | KRW 5.600,00 | +0,90 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.500,00 | 2,18K |
| 2026-08-21 | KRW 5.550,00 | -0,54 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.480,00 | 3,73K |
| 2026-08-20 | KRW 5.580,00 | +0,36 % | KRW 5.560,00 | KRW 5.590,00 | KRW 5.560,00 | 1,79K |
| 2026-08-19 | KRW 5.560,00 | +0,72 % | KRW 5.450,00 | KRW 5.590,00 | KRW 5.400,00 | 9,48K |
| 2026-08-18 | KRW 5.520,00 | +0,91 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.460,00 | 3,73K |
| 2026-08-14 | KRW 5.470,00 | +0,74 % | KRW 5.450,00 | KRW 5.480,00 | KRW 5.400,00 | 14,00K |
| 2026-08-13 | KRW 5.430,00 | -0,73 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.420,00 | 4,32K |
| 2026-08-12 | KRW 5.470,00 | -2,50 % | KRW 5.610,00 | KRW 5.620,00 | KRW 5.470,00 | 3,38K |
| 2026-08-11 | KRW 5.610,00 | +0,18 % | KRW 5.560,00 | KRW 5.610,00 | KRW 5.500,00 | 4,17K |
| 2026-08-10 | KRW 5.600,00 | +1,27 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.440,00 | 2,03K |
| 2026-08-07 | KRW 5.530,00 | +0,18 % | KRW 5.520,00 | KRW 5.550,00 | KRW 5.470,00 | 4,96K |
| 2026-08-06 | KRW 5.520,00 | -1,60 % | KRW 5.540,00 | KRW 5.570,00 | KRW 5.510,00 | 1,55K |
| 2026-08-05 | KRW 5.610,00 | +1,45 % | KRW 5.530,00 | KRW 5.610,00 | KRW 5.440,00 | 4,81K |
| 2026-08-04 | KRW 5.530,00 | +1,84 % | KRW 5.430,00 | KRW 5.530,00 | KRW 5.400,00 | 14,62K |
| 2026-08-03 | KRW 5.430,00 | 0,00 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.390,00 | 2,61K |
| 2026-07-31 | KRW 5.430,00 | +1,69 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.330,00 | 12,86K |
| 2026-07-30 | KRW 5.340,00 | -2,38 % | KRW 5.470,00 | KRW 5.490,00 | KRW 5.300,00 | 7,19K |
| 2026-07-29 | KRW 5.470,00 | +1,67 % | KRW 5.380,00 | KRW 5.470,00 | KRW 5.310,00 | 15,80K |
| 2026-07-28 | KRW 5.380,00 | -0,92 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.300,00 | 19,77K |
| 2026-07-27 | KRW 5.430,00 | -0,37 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.430,00 | 8,69K |
| 2026-07-24 | KRW 5.450,00 | -0,18 % | KRW 5.490,00 | KRW 5.740,00 | KRW 5.380,00 | 25,72K |
| 2026-07-23 | KRW 5.460,00 | +1,30 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.450,00 | 672 |
| 2026-07-22 | KRW 5.390,00 | -0,55 % | KRW 5.420,00 | KRW 5.490,00 | KRW 5.350,00 | 3,78K |
| 2026-07-21 | KRW 5.420,00 | +0,18 % | KRW 5.410,00 | KRW 5.420,00 | KRW 5.360,00 | 2,53K |
| 2026-07-20 | KRW 5.410,00 | -1,28 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.390,00 | 3,51K |
| 2026-07-16 | KRW 5.480,00 | -1,44 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.400,00 | 11,32K |
| 2026-07-15 | KRW 5.560,00 | +2,02 % | KRW 5.540,00 | KRW 5.600,00 | KRW 5.500,00 | 2,60K |
| 2026-07-14 | KRW 5.450,00 | -0,91 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.450,00 | 3,85K |
| 2026-07-13 | KRW 5.500,00 | -0,54 % | KRW 5.520,00 | KRW 5.550,00 | KRW 5.490,00 | 4,67K |
| 2026-07-10 | KRW 5.530,00 | +1,10 % | KRW 5.480,00 | KRW 5.540,00 | KRW 5.470,00 | 3,35K |
| 2026-07-09 | KRW 5.470,00 | -1,26 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.440,00 | 5,39K |
| 2026-07-08 | KRW 5.540,00 | -1,77 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.520,00 | 4,39K |
| 2026-07-07 | KRW 5.640,00 | +0,18 % | KRW 5.630,00 | KRW 5.640,00 | KRW 5.560,00 | 2,18K |
| 2026-07-06 | KRW 5.630,00 | +2,93 % | KRW 5.470,00 | KRW 5.630,00 | KRW 5.410,00 | 8,51K |
| 2026-07-03 | KRW 5.470,00 | -1,44 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.450,00 | 6,17K |
| 2026-07-02 | KRW 5.550,00 | +2,78 % | KRW 5.400,00 | KRW 5.550,00 | KRW 5.390,00 | 7,34K |
| 2026-07-01 | KRW 5.400,00 | 0,00 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.380,00 | 4,43K |
| 2026-06-30 | KRW 5.400,00 | +0,75 % | KRW 5.360,00 | KRW 5.440,00 | KRW 5.330,00 | 4,82K |
| 2026-06-29 | KRW 5.360,00 | +1,90 % | KRW 5.260,00 | KRW 5.410,00 | KRW 5.210,00 | 9,78K |
| 2026-06-26 | KRW 5.260,00 | -0,94 % | KRW 5.310,00 | KRW 5.320,00 | KRW 5.200,00 | 20,51K |
| 2026-06-25 | KRW 5.310,00 | +0,19 % | KRW 5.300,00 | KRW 5.310,00 | KRW 5.220,00 | 2,02K |
| 2026-06-24 | KRW 5.300,00 | +1,34 % | KRW 5.230,00 | KRW 5.430,00 | KRW 5.200,00 | 5,47K |
| 2026-06-23 | KRW 5.230,00 | -2,06 % | KRW 5.340,00 | KRW 5.390,00 | KRW 5.230,00 | 11,39K |
| 2026-06-22 | KRW 5.340,00 | +0,38 % | KRW 5.320,00 | KRW 5.400,00 | KRW 5.310,00 | 1,35K |
| 2026-06-19 | KRW 5.320,00 | -1,66 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.280,00 | 6,37K |
| 2026-06-18 | KRW 5.410,00 | -2,87 % | KRW 5.600,00 | KRW 5.680,00 | KRW 5.410,00 | 5,62K |
| 2026-06-17 | KRW 5.570,00 | +0,36 % | KRW 5.550,00 | KRW 5.640,00 | KRW 5.540,00 | 3,44K |
| 2026-06-16 | KRW 5.550,00 | +0,54 % | KRW 5.520,00 | KRW 5.650,00 | KRW 5.500,00 | 7,45K |
| 2026-06-15 | KRW 5.520,00 | 0,00 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.470,00 | 5,78K |
| 2026-06-12 | KRW 5.520,00 | +2,79 % | KRW 5.390,00 | KRW 5.530,00 | KRW 5.360,00 | 12,13K |
| 2026-06-11 | KRW 5.370,00 | -1,83 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.350,00 | 7,21K |
| 2026-06-10 | KRW 5.470,00 | +1,11 % | KRW 5.410,00 | KRW 5.490,00 | KRW 5.350,00 | 5,31K |
| 2026-06-09 | KRW 5.410,00 | +0,74 % | KRW 5.370,00 | KRW 5.540,00 | KRW 5.350,00 | 6,17K |
| 2026-06-08 | KRW 5.370,00 | -2,36 % | KRW 5.490,00 | KRW 5.510,00 | KRW 5.290,00 | 8,98K |
| 2026-06-05 | KRW 5.500,00 | -0,72 % | KRW 5.540,00 | KRW 5.610,00 | KRW 5.480,00 | 5,82K |
| 2026-06-04 | KRW 5.540,00 | +0,91 % | KRW 5.510,00 | KRW 5.580,00 | KRW 5.510,00 | 4,92K |
| 2026-06-02 | KRW 5.490,00 | -0,36 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.480,00 | 24,42K |
| 2026-06-01 | KRW 5.510,00 | -2,30 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.470,00 | 15,97K |
| 2026-05-29 | KRW 5.640,00 | +0,89 % | KRW 5.590,00 | KRW 5.640,00 | KRW 5.520,00 | 8,55K |
| 2026-05-28 | KRW 5.590,00 | +1,82 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.490,00 | 19,96K |
| 2026-05-27 | KRW 5.490,00 | +0,73 % | KRW 5.460,00 | KRW 5.610,00 | KRW 5.460,00 | 23,37K |
| 2026-05-26 | KRW 5.450,00 | +0,55 % | KRW 5.460,00 | KRW 5.490,00 | KRW 5.410,00 | 11,38K |
| 2026-05-22 | KRW 5.420,00 | -0,37 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.390,00 | 7,85K |