NARAE NANOTECH CORPORATION 137080
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.060,00-50,00 (-0,82 %)
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 6.060,00 | -0,82 % | KRW 6.110,00 | KRW 6.130,00 | KRW 6.050,00 | 5,15K |
| 2026-10-01 | KRW 6.110,00 | +1,33 % | KRW 6.220,00 | KRW 6.230,00 | KRW 5.900,00 | 15,81K |
| 2026-09-30 | KRW 6.030,00 | -1,31 % | KRW 6.110,00 | KRW 6.160,00 | KRW 6.010,00 | 6,19K |
| 2026-09-29 | KRW 6.110,00 | -0,81 % | KRW 6.050,00 | KRW 6.180,00 | KRW 6.050,00 | 8,45K |
| 2026-09-28 | KRW 6.160,00 | -1,60 % | KRW 6.260,00 | KRW 6.260,00 | KRW 6.080,00 | 5,01K |
| 2026-09-23 | KRW 6.260,00 | +1,46 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.130,00 | 5,50K |
| 2026-09-22 | KRW 6.170,00 | +0,65 % | KRW 6.150,00 | KRW 6.350,00 | KRW 6.120,00 | 6,42K |
| 2026-09-21 | KRW 6.130,00 | -1,29 % | KRW 6.170,00 | KRW 6.270,00 | KRW 6.030,00 | 9,66K |
| 2026-09-18 | KRW 6.210,00 | +0,81 % | KRW 6.220,00 | KRW 6.350,00 | KRW 6.120,00 | 6,83K |
| 2026-09-17 | KRW 6.160,00 | -0,48 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.150,00 | 4,86K |
| 2026-09-16 | KRW 6.190,00 | +0,49 % | KRW 6.160,00 | KRW 6.250,00 | KRW 6.100,00 | 4,75K |
| 2026-09-15 | KRW 6.160,00 | -2,53 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.100,00 | 9,74K |
| 2026-09-14 | KRW 6.320,00 | -2,92 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.260,00 | 3,83K |
| 2026-09-11 | KRW 6.510,00 | +0,77 % | KRW 6.500,00 | KRW 6.510,00 | KRW 6.320,00 | 6,04K |
| 2026-09-10 | KRW 6.460,00 | +1,10 % | KRW 6.300,00 | KRW 6.460,00 | KRW 6.300,00 | 4,19K |
| 2026-09-09 | KRW 6.390,00 | +2,73 % | KRW 6.370,00 | KRW 6.490,00 | KRW 6.230,00 | 5,86K |
| 2026-09-08 | KRW 6.220,00 | -2,81 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.220,00 | 18,48K |
| 2026-09-07 | KRW 6.400,00 | -1,54 % | KRW 6.600,00 | KRW 6.920,00 | KRW 6.330,00 | 12,36K |
| 2026-09-04 | KRW 6.500,00 | +3,17 % | KRW 6.300,00 | KRW 6.590,00 | KRW 6.300,00 | 9,01K |
| 2026-09-03 | KRW 6.300,00 | +0,64 % | KRW 6.290,00 | KRW 6.390,00 | KRW 6.250,00 | 6,51K |
| 2026-09-02 | KRW 6.260,00 | -3,40 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.260,00 | 5,24K |
| 2026-09-01 | KRW 6.480,00 | -0,77 % | KRW 6.460,00 | KRW 6.590,00 | KRW 6.360,00 | 6,77K |
| 2026-08-31 | KRW 6.530,00 | +3,00 % | KRW 6.210,00 | KRW 6.630,00 | KRW 6.210,00 | 7,97K |
| 2026-08-28 | KRW 6.340,00 | -2,16 % | KRW 6.480,00 | KRW 6.550,00 | KRW 6.290,00 | 6,85K |
| 2026-08-27 | KRW 6.480,00 | +0,78 % | KRW 6.430,00 | KRW 6.630,00 | KRW 6.420,00 | 14,10K |
| 2026-08-26 | KRW 6.430,00 | +0,47 % | KRW 6.450,00 | KRW 6.510,00 | KRW 6.320,00 | 12,54K |
| 2026-08-25 | KRW 6.400,00 | -0,47 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.300,00 | 11,23K |
| 2026-08-24 | KRW 6.430,00 | -5,99 % | KRW 6.450,00 | KRW 6.960,00 | KRW 6.380,00 | 35,63K |
| 2026-08-21 | KRW 6.840,00 | +3,64 % | KRW 6.600,00 | KRW 6.940,00 | KRW 6.450,00 | 46,05K |
| 2026-08-20 | KRW 6.600,00 | -1,49 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.490,00 | 23,56K |
| 2026-08-19 | KRW 6.700,00 | +3,72 % | KRW 6.300,00 | KRW 6.920,00 | KRW 6.300,00 | 68,18K |
| 2026-08-18 | KRW 6.460,00 | -0,46 % | KRW 6.500,00 | KRW 7.080,00 | KRW 6.090,00 | 179,65K |
| 2026-08-14 | KRW 6.490,00 | +7,45 % | KRW 6.040,00 | KRW 6.560,00 | KRW 6.040,00 | 117,40K |
| 2026-08-13 | KRW 6.040,00 | +1,51 % | KRW 5.950,00 | KRW 6.180,00 | KRW 5.940,00 | 18,44K |
| 2026-08-12 | KRW 5.950,00 | +3,30 % | KRW 5.780,00 | KRW 6.040,00 | KRW 5.710,00 | 18,52K |
| 2026-08-11 | KRW 5.760,00 | +2,49 % | KRW 5.600,00 | KRW 5.760,00 | KRW 5.370,00 | 9,89K |
| 2026-08-10 | KRW 5.620,00 | +2,37 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.510,00 | 5,01K |
| 2026-08-07 | KRW 5.490,00 | +0,37 % | KRW 5.500,00 | KRW 5.610,00 | KRW 5.400,00 | 6,23K |
| 2026-08-06 | KRW 5.470,00 | +1,30 % | KRW 5.400,00 | KRW 5.600,00 | KRW 5.380,00 | 12,63K |
| 2026-08-05 | KRW 5.400,00 | +1,31 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.310,00 | 6,22K |
| 2026-08-04 | KRW 5.330,00 | +3,29 % | KRW 5.280,00 | KRW 5.410,00 | KRW 5.220,00 | 10,20K |
| 2026-08-03 | KRW 5.160,00 | +1,57 % | KRW 5.080,00 | KRW 5.230,00 | KRW 5.000,00 | 12,05K |
| 2026-07-31 | KRW 5.080,00 | +2,42 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.960,00 | 8,59K |
| 2026-07-30 | KRW 4.960,00 | 0,00 % | KRW 3.810,00 | KRW 5.050,00 | KRW 3.805,00 | 23,27K |
| 2026-07-29 | KRW 4.960,00 | -1,20 % | KRW 5.020,00 | KRW 5.270,00 | KRW 4.845,00 | 28,05K |
| 2026-07-28 | KRW 5.020,00 | -2,33 % | KRW 5.100,00 | KRW 5.110,00 | KRW 5.010,00 | 4,26K |
| 2026-07-27 | KRW 5.140,00 | -1,91 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.110,00 | 10,75K |
| 2026-07-24 | KRW 5.240,00 | +0,19 % | KRW 5.250,00 | KRW 5.280,00 | KRW 5.120,00 | 7,41K |
| 2026-07-23 | KRW 5.230,00 | +2,35 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.120,00 | 6,01K |
| 2026-07-22 | KRW 5.110,00 | -3,40 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.110,00 | 6,42K |
| 2026-07-21 | KRW 5.290,00 | +6,44 % | KRW 4.970,00 | KRW 5.500,00 | KRW 4.950,00 | 27,24K |
| 2026-07-20 | KRW 4.970,00 | -3,68 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.855,00 | 16,19K |
| 2026-07-16 | KRW 5.160,00 | -1,90 % | KRW 5.280,00 | KRW 5.300,00 | KRW 5.010,00 | 16,74K |
| 2026-07-15 | KRW 5.260,00 | +9,58 % | KRW 4.805,00 | KRW 5.270,00 | KRW 4.805,00 | 70,20K |
| 2026-07-14 | KRW 4.800,00 | -11,76 % | KRW 5.440,00 | KRW 5.450,00 | KRW 4.800,00 | 94,87K |
| 2026-07-13 | KRW 5.440,00 | -4,39 % | KRW 5.690,00 | KRW 5.790,00 | KRW 5.440,00 | 46,44K |
| 2026-07-10 | KRW 5.690,00 | +1,43 % | KRW 5.610,00 | KRW 5.940,00 | KRW 5.610,00 | 50,14K |
| 2026-07-09 | KRW 5.610,00 | +1,08 % | KRW 5.570,00 | KRW 5.980,00 | KRW 5.250,00 | 55,06K |
| 2026-07-08 | KRW 5.550,00 | -0,89 % | KRW 5.600,00 | KRW 5.770,00 | KRW 5.440,00 | 31,14K |
| 2026-07-07 | KRW 5.600,00 | -5,25 % | KRW 5.910,00 | KRW 6.140,00 | KRW 5.500,00 | 56,03K |
| 2026-07-06 | KRW 5.910,00 | +0,51 % | KRW 5.960,00 | KRW 6.020,00 | KRW 5.710,00 | 29,89K |
| 2026-07-03 | KRW 5.880,00 | +1,91 % | KRW 5.770,00 | KRW 5.970,00 | KRW 5.700,00 | 32,29K |
| 2026-07-02 | KRW 5.770,00 | -1,37 % | KRW 5.800,00 | KRW 6.020,00 | KRW 5.520,00 | 46,31K |
| 2026-07-01 | KRW 5.850,00 | +0,86 % | KRW 5.700,00 | KRW 5.860,00 | KRW 5.680,00 | 37,09K |
| 2026-06-30 | KRW 5.800,00 | +5,45 % | KRW 5.420,00 | KRW 5.900,00 | KRW 5.420,00 | 31,59K |
| 2026-06-29 | KRW 5.500,00 | +7,42 % | KRW 5.210,00 | KRW 5.500,00 | KRW 5.210,00 | 21,85K |
| 2026-06-26 | KRW 5.120,00 | -8,08 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.080,00 | 39,38K |
| 2026-06-25 | KRW 5.570,00 | +7,95 % | KRW 5.170,00 | KRW 5.620,00 | KRW 5.170,00 | 50,66K |
| 2026-06-24 | KRW 5.160,00 | -0,96 % | KRW 5.060,00 | KRW 5.380,00 | KRW 5.060,00 | 38,29K |
| 2026-06-23 | KRW 5.210,00 | -2,07 % | KRW 5.350,00 | KRW 5.350,00 | KRW 4.975,00 | 31,79K |
| 2026-06-22 | KRW 5.320,00 | +2,90 % | KRW 5.130,00 | KRW 5.330,00 | KRW 5.060,00 | 17,92K |
| 2026-06-19 | KRW 5.170,00 | -1,15 % | KRW 5.230,00 | KRW 5.280,00 | KRW 5.100,00 | 36,34K |
| 2026-06-18 | KRW 5.230,00 | +2,75 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.010,00 | 23,58K |
| 2026-06-17 | KRW 5.090,00 | -1,17 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.020,00 | 28,28K |
| 2026-06-16 | KRW 5.150,00 | +14,32 % | KRW 4.585,00 | KRW 5.220,00 | KRW 4.440,00 | 66,99K |
| 2026-06-15 | KRW 4.505,00 | +3,68 % | KRW 4.485,00 | KRW 4.525,00 | KRW 4.285,00 | 18,71K |
| 2026-06-12 | KRW 4.345,00 | +3,21 % | KRW 4.285,00 | KRW 4.415,00 | KRW 4.220,00 | 13,71K |
| 2026-06-11 | KRW 4.210,00 | -0,47 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.120,00 | 2,13K |
| 2026-06-10 | KRW 4.230,00 | -0,82 % | KRW 4.285,00 | KRW 4.335,00 | KRW 4.200,00 | 5,46K |
| 2026-06-09 | KRW 4.265,00 | +2,52 % | KRW 4.200,00 | KRW 4.405,00 | KRW 4.200,00 | 6,79K |
| 2026-06-08 | KRW 4.160,00 | -6,20 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.000,00 | 13,76K |
| 2026-06-05 | KRW 4.435,00 | -1,11 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.335,00 | 6,33K |
| 2026-06-04 | KRW 4.485,00 | +2,75 % | KRW 4.365,00 | KRW 4.630,00 | KRW 4.310,00 | 13,86K |
| 2026-06-02 | KRW 4.365,00 | -4,49 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.280,00 | 22,04K |
| 2026-06-01 | KRW 4.570,00 | -2,04 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.305,00 | 36,14K |
| 2026-05-29 | KRW 4.665,00 | -3,22 % | KRW 4.830,00 | KRW 5.020,00 | KRW 4.640,00 | 11,84K |
| 2026-05-28 | KRW 4.820,00 | -0,10 % | KRW 4.835,00 | KRW 5.070,00 | KRW 4.585,00 | 19,20K |
| 2026-05-27 | KRW 4.825,00 | -6,49 % | KRW 5.330,00 | KRW 5.330,00 | KRW 4.805,00 | 22,40K |
| 2026-05-26 | KRW 5.160,00 | -2,46 % | KRW 5.310,00 | KRW 5.420,00 | KRW 5.120,00 | 19,65K |
| 2026-05-22 | KRW 5.290,00 | +4,13 % | KRW 5.080,00 | KRW 5.360,00 | KRW 5.060,00 | 15,28K |