NIBEC Co., Ltd. 138610
KRX · Südkorea · Gesundheitstechnologie
KRW 15.980,00-330,00 (-2,02 %)
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 15.980,00 | -2,02 % | KRW 16.280,00 | KRW 16.450,00 | KRW 15.840,00 | 30,68K |
| 2026-10-01 | KRW 16.310,00 | +3,89 % | KRW 15.540,00 | KRW 16.310,00 | KRW 15.480,00 | 62,88K |
| 2026-09-30 | KRW 15.700,00 | +2,41 % | KRW 15.490,00 | KRW 15.890,00 | KRW 15.250,00 | 35,56K |
| 2026-09-29 | KRW 15.330,00 | -0,84 % | KRW 15.310,00 | KRW 15.410,00 | KRW 15.040,00 | 17,40K |
| 2026-09-28 | KRW 15.460,00 | +1,18 % | KRW 15.530,00 | KRW 15.800,00 | KRW 15.100,00 | 42,96K |
| 2026-09-23 | KRW 15.280,00 | +0,59 % | KRW 15.300,00 | KRW 15.510,00 | KRW 15.100,00 | 34,84K |
| 2026-09-22 | KRW 15.190,00 | +2,29 % | KRW 15.340,00 | KRW 15.600,00 | KRW 15.130,00 | 90,16K |
| 2026-09-21 | KRW 14.850,00 | -0,20 % | KRW 14.890,00 | KRW 15.080,00 | KRW 14.720,00 | 22,98K |
| 2026-09-18 | KRW 14.880,00 | +4,06 % | KRW 15.330,00 | KRW 15.330,00 | KRW 14.880,00 | 93,96K |
| 2026-09-17 | KRW 14.300,00 | +1,27 % | KRW 14.010,00 | KRW 14.490,00 | KRW 14.010,00 | 10,17K |
| 2026-09-16 | KRW 14.120,00 | -0,77 % | KRW 14.130,00 | KRW 14.560,00 | KRW 13.940,00 | 16,34K |
| 2026-09-15 | KRW 14.230,00 | -0,63 % | KRW 14.350,00 | KRW 14.550,00 | KRW 14.140,00 | 17,72K |
| 2026-09-14 | KRW 14.320,00 | -0,69 % | KRW 14.350,00 | KRW 14.440,00 | KRW 14.030,00 | 27,28K |
| 2026-09-11 | KRW 14.420,00 | -0,76 % | KRW 14.270,00 | KRW 14.550,00 | KRW 14.270,00 | 15,71K |
| 2026-09-10 | KRW 14.530,00 | -2,29 % | KRW 14.650,00 | KRW 14.750,00 | KRW 14.280,00 | 28,89K |
| 2026-09-09 | KRW 14.870,00 | +0,54 % | KRW 14.720,00 | KRW 15.020,00 | KRW 14.670,00 | 20,75K |
| 2026-09-08 | KRW 14.790,00 | -2,38 % | KRW 15.160,00 | KRW 15.210,00 | KRW 14.770,00 | 37,18K |
| 2026-09-07 | KRW 15.150,00 | -0,07 % | KRW 14.950,00 | KRW 15.330,00 | KRW 14.880,00 | 36,67K |
| 2026-09-04 | KRW 15.160,00 | +0,40 % | KRW 15.090,00 | KRW 15.240,00 | KRW 14.850,00 | 57,34K |
| 2026-09-03 | KRW 15.100,00 | -5,92 % | KRW 15.710,00 | KRW 15.820,00 | KRW 15.010,00 | 99,73K |
| 2026-09-02 | KRW 16.050,00 | +4,56 % | KRW 17.060,00 | KRW 17.760,00 | KRW 15.870,00 | 357,50K |
| 2026-09-01 | KRW 15.350,00 | -2,17 % | KRW 15.540,00 | KRW 15.690,00 | KRW 15.090,00 | 43,86K |
| 2026-08-31 | KRW 15.690,00 | +1,23 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.420,00 | 125,80K |
| 2026-08-28 | KRW 15.500,00 | -3,13 % | KRW 15.980,00 | KRW 15.990,00 | KRW 15.390,00 | 46,51K |
| 2026-08-27 | KRW 16.000,00 | -2,32 % | KRW 16.040,00 | KRW 16.280,00 | KRW 15.900,00 | 47,34K |
| 2026-08-26 | KRW 16.380,00 | +5,68 % | KRW 16.800,00 | KRW 17.270,00 | KRW 16.170,00 | 137,33K |
| 2026-08-25 | KRW 15.500,00 | -7,13 % | KRW 16.350,00 | KRW 16.360,00 | KRW 14.860,00 | 98,13K |
| 2026-08-24 | KRW 16.690,00 | 0,00 % | KRW 16.900,00 | KRW 17.350,00 | KRW 16.100,00 | 138,24K |
| 2026-08-21 | KRW 16.690,00 | -12,62 % | KRW 18.100,00 | KRW 18.140,00 | KRW 16.410,00 | 209,92K |
| 2026-08-20 | KRW 19.100,00 | +19,82 % | KRW 20.700,00 | KRW 20.700,00 | KRW 17.300,00 | 1,61M |
| 2026-08-19 | KRW 15.940,00 | +0,19 % | KRW 15.960,00 | KRW 16.260,00 | KRW 15.580,00 | 11,66K |
| 2026-08-18 | KRW 15.910,00 | -6,41 % | KRW 17.450,00 | KRW 17.450,00 | KRW 15.880,00 | 17,87K |
| 2026-08-14 | KRW 17.000,00 | -0,41 % | KRW 17.080,00 | KRW 17.430,00 | KRW 16.710,00 | 13,86K |
| 2026-08-13 | KRW 17.070,00 | +0,71 % | KRW 17.060,00 | KRW 17.500,00 | KRW 16.790,00 | 18,87K |
| 2026-08-12 | KRW 16.950,00 | -2,53 % | KRW 17.420,00 | KRW 17.430,00 | KRW 16.870,00 | 19,96K |
| 2026-08-11 | KRW 17.390,00 | +1,70 % | KRW 17.020,00 | KRW 18.100,00 | KRW 16.970,00 | 28,47K |
| 2026-08-10 | KRW 17.100,00 | +10,61 % | KRW 15.660,00 | KRW 17.440,00 | KRW 15.660,00 | 28,60K |
| 2026-08-07 | KRW 15.460,00 | -1,34 % | KRW 15.670,00 | KRW 15.830,00 | KRW 15.200,00 | 16,34K |
| 2026-08-06 | KRW 15.670,00 | +2,82 % | KRW 15.900,00 | KRW 15.940,00 | KRW 15.160,00 | 17,98K |
| 2026-08-05 | KRW 15.240,00 | +1,60 % | KRW 15.450,00 | KRW 15.450,00 | KRW 15.030,00 | 9,06K |
| 2026-08-04 | KRW 15.000,00 | +7,07 % | KRW 14.000,00 | KRW 15.000,00 | KRW 14.000,00 | 23,80K |
| 2026-08-03 | KRW 14.010,00 | +2,19 % | KRW 13.610,00 | KRW 14.380,00 | KRW 13.250,00 | 13,70K |
| 2026-07-31 | KRW 13.710,00 | +12,38 % | KRW 12.440,00 | KRW 13.710,00 | KRW 12.440,00 | 33,02K |
| 2026-07-30 | KRW 12.200,00 | -0,81 % | KRW 11.230,00 | KRW 12.850,00 | KRW 11.230,00 | 33,72K |
| 2026-07-29 | KRW 12.300,00 | -7,45 % | KRW 13.700,00 | KRW 13.700,00 | KRW 11.880,00 | 57,64K |
| 2026-07-28 | KRW 13.290,00 | -5,74 % | KRW 13.830,00 | KRW 14.010,00 | KRW 13.100,00 | 26,09K |
| 2026-07-27 | KRW 14.100,00 | -0,91 % | KRW 14.290,00 | KRW 14.730,00 | KRW 13.750,00 | 15,07K |
| 2026-07-24 | KRW 14.230,00 | -2,93 % | KRW 14.510,00 | KRW 14.970,00 | KRW 14.230,00 | 13,23K |
| 2026-07-23 | KRW 14.660,00 | +6,70 % | KRW 13.770,00 | KRW 14.830,00 | KRW 13.770,00 | 23,98K |
| 2026-07-22 | KRW 13.740,00 | 0,00 % | KRW 14.000,00 | KRW 14.350,00 | KRW 13.730,00 | 23,78K |
| 2026-07-21 | KRW 13.740,00 | -4,65 % | KRW 14.120,00 | KRW 14.390,00 | KRW 13.740,00 | 45,73K |
| 2026-07-20 | KRW 14.410,00 | -3,22 % | KRW 14.430,00 | KRW 14.890,00 | KRW 13.720,00 | 18,21K |
| 2026-07-16 | KRW 14.890,00 | -4,31 % | KRW 15.300,00 | KRW 15.680,00 | KRW 14.400,00 | 14,07K |
| 2026-07-15 | KRW 15.560,00 | +7,09 % | KRW 14.730,00 | KRW 15.730,00 | KRW 14.730,00 | 22,68K |
| 2026-07-14 | KRW 14.530,00 | -4,41 % | KRW 15.210,00 | KRW 15.220,00 | KRW 14.250,00 | 33,43K |
| 2026-07-13 | KRW 15.200,00 | -5,71 % | KRW 16.000,00 | KRW 16.660,00 | KRW 15.110,00 | 28,33K |
| 2026-07-10 | KRW 16.120,00 | +3,73 % | KRW 15.400,00 | KRW 16.600,00 | KRW 15.400,00 | 27,67K |
| 2026-07-09 | KRW 15.540,00 | +0,32 % | KRW 15.230,00 | KRW 16.140,00 | KRW 15.220,00 | 32,15K |
| 2026-07-08 | KRW 15.490,00 | -8,45 % | KRW 16.220,00 | KRW 16.880,00 | KRW 15.320,00 | 31,77K |
| 2026-07-07 | KRW 16.920,00 | +1,38 % | KRW 16.300,00 | KRW 17.270,00 | KRW 16.300,00 | 27,56K |
| 2026-07-06 | KRW 16.690,00 | -1,77 % | KRW 16.710,00 | KRW 17.100,00 | KRW 16.130,00 | 15,79K |
| 2026-07-03 | KRW 16.990,00 | +3,03 % | KRW 16.520,00 | KRW 17.020,00 | KRW 15.970,00 | 15,94K |
| 2026-07-02 | KRW 16.490,00 | -3,57 % | KRW 16.780,00 | KRW 17.270,00 | KRW 16.120,00 | 22,58K |
| 2026-07-01 | KRW 17.100,00 | +0,47 % | KRW 16.970,00 | KRW 17.500,00 | KRW 16.500,00 | 24,46K |
| 2026-06-30 | KRW 17.020,00 | -3,84 % | KRW 17.650,00 | KRW 17.680,00 | KRW 16.400,00 | 18,91K |
| 2026-06-29 | KRW 17.700,00 | +12,31 % | KRW 15.410,00 | KRW 17.700,00 | KRW 15.410,00 | 36,18K |
| 2026-06-26 | KRW 15.760,00 | -3,73 % | KRW 16.350,00 | KRW 16.350,00 | KRW 15.200,00 | 39,07K |
| 2026-06-25 | KRW 16.370,00 | -5,43 % | KRW 17.010,00 | KRW 17.560,00 | KRW 15.800,00 | 28,27K |
| 2026-06-24 | KRW 17.310,00 | +1,23 % | KRW 16.750,00 | KRW 17.870,00 | KRW 16.640,00 | 36,87K |
| 2026-06-23 | KRW 17.100,00 | -3,39 % | KRW 17.330,00 | KRW 18.150,00 | KRW 16.950,00 | 36,57K |
| 2026-06-22 | KRW 17.700,00 | -0,28 % | KRW 17.630,00 | KRW 17.860,00 | KRW 17.010,00 | 24,84K |
| 2026-06-19 | KRW 17.750,00 | -3,90 % | KRW 18.230,00 | KRW 18.750,00 | KRW 17.480,00 | 49,47K |
| 2026-06-18 | KRW 18.470,00 | -5,52 % | KRW 19.400,00 | KRW 19.400,00 | KRW 18.260,00 | 40,08K |
| 2026-06-17 | KRW 19.550,00 | +3,88 % | KRW 18.640,00 | KRW 19.830,00 | KRW 18.470,00 | 35,59K |
| 2026-06-16 | KRW 18.820,00 | -0,42 % | KRW 18.790,00 | KRW 19.340,00 | KRW 18.430,00 | 24,82K |
| 2026-06-15 | KRW 18.900,00 | -1,66 % | KRW 19.360,00 | KRW 19.710,00 | KRW 18.900,00 | 23,48K |
| 2026-06-12 | KRW 19.220,00 | +2,73 % | KRW 19.280,00 | KRW 19.780,00 | KRW 19.000,00 | 27,21K |
| 2026-06-11 | KRW 18.710,00 | +2,24 % | KRW 17.840,00 | KRW 19.100,00 | KRW 17.800,00 | 27,10K |
| 2026-06-10 | KRW 18.300,00 | -2,03 % | KRW 18.310,00 | KRW 19.110,00 | KRW 17.600,00 | 38,59K |
| 2026-06-09 | KRW 18.680,00 | +7,17 % | KRW 17.280,00 | KRW 19.200,00 | KRW 17.280,00 | 52,33K |
| 2026-06-08 | KRW 17.430,00 | -10,57 % | KRW 17.650,00 | KRW 18.570,00 | KRW 17.320,00 | 45,68K |
| 2026-06-05 | KRW 19.490,00 | -0,97 % | KRW 19.530,00 | KRW 20.150,00 | KRW 19.400,00 | 51,86K |
| 2026-06-04 | KRW 19.680,00 | -4,70 % | KRW 20.100,00 | KRW 21.300,00 | KRW 19.680,00 | 51,87K |
| 2026-06-02 | KRW 20.650,00 | +2,74 % | KRW 19.430,00 | KRW 21.750,00 | KRW 19.430,00 | 78,07K |
| 2026-06-01 | KRW 20.100,00 | -5,19 % | KRW 20.700,00 | KRW 20.850,00 | KRW 19.490,00 | 90,24K |
| 2026-05-29 | KRW 21.200,00 | -4,93 % | KRW 23.250,00 | KRW 23.300,00 | KRW 20.900,00 | 56,26K |
| 2026-05-28 | KRW 22.300,00 | -3,67 % | KRW 23.050,00 | KRW 23.050,00 | KRW 21.500,00 | 45,16K |
| 2026-05-27 | KRW 23.150,00 | +1,09 % | KRW 22.300,00 | KRW 24.400,00 | KRW 21.450,00 | 103,62K |
| 2026-05-26 | KRW 22.900,00 | -1,51 % | KRW 23.800,00 | KRW 24.000,00 | KRW 22.350,00 | 53,98K |
| 2026-05-22 | KRW 23.250,00 | +3,79 % | KRW 22.400,00 | KRW 23.950,00 | KRW 22.400,00 | 85,70K |