Next Eye Co., Ltd. 137940
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.950,00+171,00 (+9,61 %)
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 1.950,00 | +9,61 % | KRW 1.774,00 | KRW 2.040,00 | KRW 1.772,00 | 44,99K |
| 2026-10-01 | KRW 1.779,00 | -2,31 % | KRW 1.789,00 | KRW 1.791,00 | KRW 1.752,00 | 20,45K |
| 2026-09-30 | KRW 1.821,00 | -0,27 % | KRW 1.824,00 | KRW 1.826,00 | KRW 1.730,00 | 12,95K |
| 2026-09-29 | KRW 1.826,00 | +0,44 % | KRW 1.819,00 | KRW 1.841,00 | KRW 1.818,00 | 10,01K |
| 2026-09-28 | KRW 1.818,00 | -2,68 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.800,00 | 12,48K |
| 2026-09-23 | KRW 1.868,00 | -0,05 % | KRW 1.854,00 | KRW 1.879,00 | KRW 1.835,00 | 13,42K |
| 2026-09-22 | KRW 1.869,00 | -3,06 % | KRW 1.928,00 | KRW 1.962,00 | KRW 1.830,00 | 24,76K |
| 2026-09-21 | KRW 1.928,00 | -0,77 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.820,00 | 27,70K |
| 2026-09-18 | KRW 1.943,00 | -4,75 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.943,00 | 10,16K |
| 2026-09-17 | KRW 2.040,00 | +5,15 % | KRW 1.940,00 | KRW 2.040,00 | KRW 1.930,00 | 13,57K |
| 2026-09-16 | KRW 1.940,00 | -0,61 % | KRW 1.945,00 | KRW 1.952,00 | KRW 1.929,00 | 4,01K |
| 2026-09-15 | KRW 1.952,00 | -0,76 % | KRW 1.925,00 | KRW 1.960,00 | KRW 1.925,00 | 3,43K |
| 2026-09-14 | KRW 1.967,00 | +0,36 % | KRW 1.960,00 | KRW 1.970,00 | KRW 1.920,00 | 6,43K |
| 2026-09-11 | KRW 1.960,00 | +0,20 % | KRW 1.956,00 | KRW 2.010,00 | KRW 1.925,00 | 5,98K |
| 2026-09-10 | KRW 1.956,00 | -1,01 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.954,00 | 9,96K |
| 2026-09-09 | KRW 1.976,00 | -0,20 % | KRW 2.020,00 | KRW 2.120,00 | KRW 1.966,00 | 10,20K |
| 2026-09-08 | KRW 1.980,00 | -0,95 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.975,00 | 22,14K |
| 2026-09-07 | KRW 1.999,00 | -4,35 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.991,00 | 19,66K |
| 2026-09-04 | KRW 2.090,00 | +5,82 % | KRW 1.975,00 | KRW 2.110,00 | KRW 1.938,00 | 48,05K |
| 2026-09-03 | KRW 1.975,00 | -0,30 % | KRW 1.965,00 | KRW 1.980,00 | KRW 1.887,00 | 19,03K |
| 2026-09-02 | KRW 1.981,00 | -0,35 % | KRW 1.977,00 | KRW 1.987,00 | KRW 1.935,00 | 19,88K |
| 2026-09-01 | KRW 1.988,00 | +0,35 % | KRW 1.898,00 | KRW 2.045,00 | KRW 1.898,00 | 9,79K |
| 2026-08-31 | KRW 1.981,00 | -0,90 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.940,00 | 9,57K |
| 2026-08-28 | KRW 1.999,00 | +0,71 % | KRW 1.985,00 | KRW 2.000,00 | KRW 1.958,00 | 8,70K |
| 2026-08-27 | KRW 1.985,00 | +1,33 % | KRW 1.940,00 | KRW 1.994,00 | KRW 1.920,00 | 9,92K |
| 2026-08-26 | KRW 1.959,00 | +0,51 % | KRW 1.957,00 | KRW 1.997,00 | KRW 1.917,00 | 9,65K |
| 2026-08-25 | KRW 1.949,00 | +2,52 % | KRW 1.885,00 | KRW 2.070,00 | KRW 1.872,00 | 8,75K |
| 2026-08-24 | KRW 1.901,00 | -2,41 % | KRW 1.948,00 | KRW 1.976,00 | KRW 1.856,00 | 13,92K |
| 2026-08-21 | KRW 1.948,00 | -3,56 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.947,00 | 45,80K |
| 2026-08-20 | KRW 2.020,00 | +1,00 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.982,00 | 17,55K |
| 2026-08-19 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.130,00 | KRW 1.985,00 | 13,78K |
| 2026-08-18 | KRW 2.005,00 | -3,37 % | KRW 2.075,00 | KRW 2.200,00 | KRW 1.993,00 | 19,97K |
| 2026-08-14 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.115,00 | KRW 2.010,00 | 11,50K |
| 2026-08-13 | KRW 2.075,00 | -1,19 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.065,00 | 10,31K |
| 2026-08-12 | KRW 2.100,00 | -2,10 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.030,00 | 30,50K |
| 2026-08-11 | KRW 2.145,00 | +3,62 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.030,00 | 38,07K |
| 2026-08-10 | KRW 2.070,00 | +2,48 % | KRW 2.020,00 | KRW 2.125,00 | KRW 2.005,00 | 42,60K |
| 2026-08-07 | KRW 2.020,00 | -0,98 % | KRW 2.040,00 | KRW 2.085,00 | KRW 1.990,00 | 16,14K |
| 2026-08-06 | KRW 2.040,00 | -1,21 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.025,00 | 17,97K |
| 2026-08-05 | KRW 2.065,00 | -2,36 % | KRW 2.115,00 | KRW 2.125,00 | KRW 2.010,00 | 68,98K |
| 2026-08-04 | KRW 2.115,00 | +4,19 % | KRW 2.010,00 | KRW 2.115,00 | KRW 1.930,00 | 65,48K |
| 2026-08-03 | KRW 2.030,00 | +2,78 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.893,00 | 114,25K |
| 2026-07-31 | KRW 1.975,00 | +10,96 % | KRW 1.798,00 | KRW 2.230,00 | KRW 1.747,00 | 328,49K |
| 2026-07-30 | KRW 1.780,00 | +0,28 % | KRW 1.774,00 | KRW 1.830,00 | KRW 1.610,00 | 63,74K |
| 2026-07-29 | KRW 1.775,00 | -6,08 % | KRW 1.816,00 | KRW 1.984,00 | KRW 1.660,00 | 119,18K |
| 2026-07-28 | KRW 1.890,00 | -9,57 % | KRW 2.090,00 | KRW 2.100,00 | KRW 1.744,00 | 97,14K |
| 2026-07-27 | KRW 2.090,00 | +7,18 % | KRW 1.972,00 | KRW 2.090,00 | KRW 1.957,00 | 19,74K |
| 2026-07-24 | KRW 1.950,00 | -2,99 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.946,00 | 20,75K |
| 2026-07-23 | KRW 2.010,00 | +2,24 % | KRW 1.966,00 | KRW 2.050,00 | KRW 1.966,00 | 16,46K |
| 2026-07-22 | KRW 1.966,00 | +2,18 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.946,00 | 18,43K |
| 2026-07-21 | KRW 1.924,00 | -8,38 % | KRW 2.185,00 | KRW 2.190,00 | KRW 1.744,00 | 65,08K |
| 2026-07-20 | KRW 2.100,00 | -3,00 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.055,00 | 24,98K |
| 2026-07-16 | KRW 2.165,00 | -0,69 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.115,00 | 10,63K |
| 2026-07-15 | KRW 2.180,00 | +6,86 % | KRW 2.020,00 | KRW 2.195,00 | KRW 2.020,00 | 39,19K |
| 2026-07-14 | KRW 2.040,00 | -10,72 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.030,00 | 60,33K |
| 2026-07-13 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.355,00 | KRW 2.065,00 | 41,46K |
| 2026-07-10 | KRW 2.285,00 | +9,59 % | KRW 2.100,00 | KRW 2.285,00 | KRW 2.095,00 | 50,34K |
| 2026-07-09 | KRW 2.085,00 | -5,66 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.085,00 | 24,13K |
| 2026-07-08 | KRW 2.210,00 | +3,27 % | KRW 2.120,00 | KRW 2.250,00 | KRW 2.040,00 | 27,23K |
| 2026-07-07 | KRW 2.140,00 | -0,93 % | KRW 2.105,00 | KRW 2.245,00 | KRW 2.050,00 | 33,34K |
| 2026-07-06 | KRW 2.160,00 | -1,14 % | KRW 2.185,00 | KRW 2.400,00 | KRW 2.105,00 | 40,63K |
| 2026-07-03 | KRW 2.185,00 | +0,92 % | KRW 2.165,00 | KRW 2.185,00 | KRW 2.000,00 | 47,18K |
| 2026-07-02 | KRW 2.165,00 | +0,23 % | KRW 2.175,00 | KRW 2.190,00 | KRW 1.982,00 | 55,38K |
| 2026-07-01 | KRW 2.160,00 | +11,34 % | KRW 1.940,00 | KRW 2.185,00 | KRW 1.940,00 | 110,95K |
| 2026-06-30 | KRW 1.940,00 | +9,54 % | KRW 1.771,00 | KRW 1.948,00 | KRW 1.711,00 | 50,43K |
| 2026-06-29 | KRW 1.771,00 | +11,88 % | KRW 1.583,00 | KRW 1.771,00 | KRW 1.582,00 | 60,93K |
| 2026-06-26 | KRW 1.583,00 | +6,03 % | KRW 1.493,00 | KRW 1.687,00 | KRW 1.450,00 | 127,11K |
| 2026-06-25 | KRW 1.493,00 | -2,55 % | KRW 1.532,00 | KRW 1.638,00 | KRW 1.485,00 | 36,90K |
| 2026-06-24 | KRW 1.532,00 | +3,93 % | KRW 1.588,00 | KRW 1.650,00 | KRW 1.474,00 | 28,41K |
| 2026-06-23 | KRW 1.474,00 | -9,12 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.396,00 | 51,37K |
| 2026-06-22 | KRW 1.622,00 | -2,93 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.600,00 | 16,28K |
| 2026-06-19 | KRW 1.671,00 | -4,73 % | KRW 1.739,00 | KRW 1.754,00 | KRW 1.670,00 | 24,68K |
| 2026-06-18 | KRW 1.754,00 | -6,35 % | KRW 1.873,00 | KRW 1.873,00 | KRW 1.720,00 | 17,75K |
| 2026-06-17 | KRW 1.873,00 | -0,95 % | KRW 1.891,00 | KRW 1.954,00 | KRW 1.785,00 | 13,77K |
| 2026-06-16 | KRW 1.891,00 | +3,33 % | KRW 1.811,00 | KRW 1.950,00 | KRW 1.780,00 | 42,78K |
| 2026-06-15 | KRW 1.830,00 | +2,52 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.770,00 | 19,94K |
| 2026-06-12 | KRW 1.785,00 | -2,03 % | KRW 1.822,00 | KRW 1.838,00 | KRW 1.764,00 | 21,17K |
| 2026-06-11 | KRW 1.822,00 | +6,74 % | KRW 1.707,00 | KRW 1.850,00 | KRW 1.699,00 | 27,71K |
| 2026-06-10 | KRW 1.707,00 | -4,80 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.700,00 | 13,54K |
| 2026-06-09 | KRW 1.793,00 | +8,54 % | KRW 1.699,00 | KRW 1.793,00 | KRW 1.652,00 | 29,19K |
| 2026-06-08 | KRW 1.652,00 | -11,42 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.630,00 | 34,95K |
| 2026-06-05 | KRW 1.865,00 | +6,63 % | KRW 1.802,00 | KRW 1.930,00 | KRW 1.697,00 | 40,86K |
| 2026-06-04 | KRW 1.749,00 | +6,00 % | KRW 1.602,00 | KRW 1.750,00 | KRW 1.602,00 | 46,91K |
| 2026-06-02 | KRW 1.650,00 | -4,95 % | KRW 1.736,00 | KRW 1.752,00 | KRW 1.522,00 | 118,78K |
| 2026-06-01 | KRW 1.736,00 | -5,81 % | KRW 1.843,00 | KRW 1.852,00 | KRW 1.720,00 | 58,62K |
| 2026-05-29 | KRW 1.843,00 | -5,05 % | KRW 1.930,00 | KRW 1.985,00 | KRW 1.792,00 | 92,52K |
| 2026-05-28 | KRW 1.941,00 | -15,97 % | KRW 2.280,00 | KRW 2.280,00 | KRW 1.933,00 | 277,88K |
| 2026-05-27 | KRW 2.310,00 | -12,17 % | KRW 2.820,00 | KRW 2.890,00 | KRW 2.210,00 | 372,38K |
| 2026-05-26 | KRW 2.630,00 | 0,00 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.630,00 | 0 |
| 2026-05-22 | KRW 2.630,00 | 0,00 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.630,00 | 0 |