Nable Inc. 153460
KRX · Südkorea · Technologiedienstleistungen
KRW 5.240,00-50,00 (-0,95 %)
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 5.240,00 | -0,95 % | KRW 5.290,00 | KRW 5.370,00 | KRW 5.210,00 | 5,24K |
| 2026-10-01 | KRW 5.290,00 | +0,95 % | KRW 5.230,00 | KRW 5.330,00 | KRW 5.150,00 | 3,15K |
| 2026-09-30 | KRW 5.240,00 | -1,87 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.130,00 | 9,94K |
| 2026-09-29 | KRW 5.340,00 | -3,26 % | KRW 5.520,00 | KRW 5.730,00 | KRW 5.330,00 | 2,70K |
| 2026-09-28 | KRW 5.520,00 | 0,00 % | KRW 5.370,00 | KRW 5.580,00 | KRW 5.370,00 | 1,25K |
| 2026-09-23 | KRW 5.520,00 | +2,22 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.320,00 | 1,14K |
| 2026-09-22 | KRW 5.400,00 | -5,76 % | KRW 5.780,00 | KRW 5.820,00 | KRW 5.400,00 | 9,77K |
| 2026-09-21 | KRW 5.730,00 | +1,24 % | KRW 5.660,00 | KRW 5.800,00 | KRW 5.430,00 | 7,30K |
| 2026-09-18 | KRW 5.660,00 | -1,05 % | KRW 5.890,00 | KRW 6.030,00 | KRW 5.630,00 | 3,55K |
| 2026-09-17 | KRW 5.720,00 | -0,35 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.580,00 | 5,78K |
| 2026-09-16 | KRW 5.740,00 | -1,20 % | KRW 5.810,00 | KRW 6.000,00 | KRW 5.550,00 | 4,09K |
| 2026-09-15 | KRW 5.810,00 | -1,02 % | KRW 5.810,00 | KRW 5.940,00 | KRW 5.800,00 | 1,56K |
| 2026-09-14 | KRW 5.870,00 | -0,17 % | KRW 5.820,00 | KRW 5.880,00 | KRW 5.710,00 | 773 |
| 2026-09-11 | KRW 5.880,00 | +0,51 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.790,00 | 2,00K |
| 2026-09-10 | KRW 5.850,00 | +0,69 % | KRW 5.920,00 | KRW 5.940,00 | KRW 5.780,00 | 1,47K |
| 2026-09-09 | KRW 5.810,00 | -1,19 % | KRW 5.880,00 | KRW 6.330,00 | KRW 5.810,00 | 4,19K |
| 2026-09-08 | KRW 5.880,00 | -0,17 % | KRW 5.890,00 | KRW 5.900,00 | KRW 5.780,00 | 4,34K |
| 2026-09-07 | KRW 5.890,00 | -0,34 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.810,00 | 1,55K |
| 2026-09-04 | KRW 5.910,00 | 0,00 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.760,00 | 1,84K |
| 2026-09-03 | KRW 5.910,00 | +0,17 % | KRW 5.860,00 | KRW 5.960,00 | KRW 5.760,00 | 6,65K |
| 2026-09-02 | KRW 5.900,00 | -0,84 % | KRW 5.720,00 | KRW 6.140,00 | KRW 5.700,00 | 6,98K |
| 2026-09-01 | KRW 5.950,00 | +1,02 % | KRW 5.890,00 | KRW 5.980,00 | KRW 5.800,00 | 3,00K |
| 2026-08-31 | KRW 5.890,00 | -1,67 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.810,00 | 1,63K |
| 2026-08-28 | KRW 5.990,00 | +1,18 % | KRW 5.920,00 | KRW 6.010,00 | KRW 5.860,00 | 1,69K |
| 2026-08-27 | KRW 5.920,00 | -5,28 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.870,00 | 7,51K |
| 2026-08-26 | KRW 6.250,00 | +6,84 % | KRW 5.810,00 | KRW 6.250,00 | KRW 5.670,00 | 3,30K |
| 2026-08-25 | KRW 5.850,00 | 0,00 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.600,00 | 4,08K |
| 2026-08-24 | KRW 5.850,00 | -3,15 % | KRW 5.990,00 | KRW 6.000,00 | KRW 5.850,00 | 3,13K |
| 2026-08-21 | KRW 6.040,00 | -2,58 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.920,00 | 5,54K |
| 2026-08-20 | KRW 6.200,00 | +1,47 % | KRW 6.110,00 | KRW 6.300,00 | KRW 6.110,00 | 1,82K |
| 2026-08-19 | KRW 6.110,00 | -4,53 % | KRW 6.380,00 | KRW 6.400,00 | KRW 6.050,00 | 1,64K |
| 2026-08-18 | KRW 6.400,00 | -3,47 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.310,00 | 3,47K |
| 2026-08-14 | KRW 6.630,00 | +3,27 % | KRW 6.450,00 | KRW 6.670,00 | KRW 6.350,00 | 7,00K |
| 2026-08-13 | KRW 6.420,00 | -0,16 % | KRW 6.560,00 | KRW 6.760,00 | KRW 6.320,00 | 11,73K |
| 2026-08-12 | KRW 6.430,00 | -2,58 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.310,00 | 3,07K |
| 2026-08-11 | KRW 6.600,00 | -0,15 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.500,00 | 202 |
| 2026-08-10 | KRW 6.610,00 | +1,69 % | KRW 6.400,00 | KRW 6.650,00 | KRW 6.360,00 | 6,55K |
| 2026-08-07 | KRW 6.500,00 | -1,52 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.450,00 | 1,45K |
| 2026-08-06 | KRW 6.600,00 | -0,15 % | KRW 6.550,00 | KRW 6.770,00 | KRW 6.360,00 | 4,58K |
| 2026-08-05 | KRW 6.610,00 | +2,80 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.420,00 | 7,56K |
| 2026-08-04 | KRW 6.430,00 | +0,94 % | KRW 6.370,00 | KRW 6.560,00 | KRW 6.360,00 | 3,99K |
| 2026-08-03 | KRW 6.370,00 | +1,11 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.240,00 | 2,51K |
| 2026-07-31 | KRW 6.300,00 | +5,18 % | KRW 5.990,00 | KRW 6.400,00 | KRW 5.990,00 | 7,44K |
| 2026-07-30 | KRW 5.990,00 | -0,17 % | KRW 6.000,00 | KRW 6.350,00 | KRW 5.710,00 | 7,12K |
| 2026-07-29 | KRW 6.000,00 | -5,21 % | KRW 6.330,00 | KRW 6.450,00 | KRW 5.500,00 | 12,30K |
| 2026-07-28 | KRW 6.330,00 | 0,00 % | KRW 6.330,00 | KRW 6.400,00 | KRW 5.950,00 | 9,32K |
| 2026-07-27 | KRW 6.330,00 | +0,96 % | KRW 6.290,00 | KRW 6.600,00 | KRW 6.200,00 | 3,01K |
| 2026-07-24 | KRW 6.270,00 | +2,45 % | KRW 6.100,00 | KRW 6.400,00 | KRW 6.070,00 | 3,59K |
| 2026-07-23 | KRW 6.120,00 | +0,49 % | KRW 5.990,00 | KRW 6.240,00 | KRW 5.990,00 | 3,10K |
| 2026-07-22 | KRW 6.090,00 | -2,40 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.070,00 | 2,14K |
| 2026-07-21 | KRW 6.240,00 | +5,05 % | KRW 6.080,00 | KRW 6.250,00 | KRW 5.800,00 | 3,45K |
| 2026-07-20 | KRW 5.940,00 | -7,04 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.940,00 | 5,55K |
| 2026-07-16 | KRW 6.390,00 | -2,29 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.120,00 | 7,23K |
| 2026-07-15 | KRW 6.540,00 | +2,19 % | KRW 6.400,00 | KRW 6.600,00 | KRW 6.210,00 | 10,25K |
| 2026-07-14 | KRW 6.400,00 | +5,96 % | KRW 6.000,00 | KRW 6.460,00 | KRW 5.800,00 | 24,89K |
| 2026-07-13 | KRW 6.040,00 | -13,71 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.000,00 | 36,34K |
| 2026-07-10 | KRW 7.000,00 | +14,75 % | KRW 6.090,00 | KRW 7.560,00 | KRW 6.090,00 | 116,47K |
| 2026-07-09 | KRW 6.100,00 | +0,33 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.680,00 | 10,35K |
| 2026-07-08 | KRW 6.080,00 | -3,34 % | KRW 6.290,00 | KRW 6.500,00 | KRW 5.890,00 | 14,47K |
| 2026-07-07 | KRW 6.290,00 | +1,78 % | KRW 6.120,00 | KRW 6.600,00 | KRW 5.900,00 | 31,33K |
| 2026-07-06 | KRW 6.180,00 | +4,92 % | KRW 5.890,00 | KRW 6.190,00 | KRW 5.890,00 | 11,06K |
| 2026-07-03 | KRW 5.890,00 | +3,33 % | KRW 5.660,00 | KRW 5.940,00 | KRW 5.570,00 | 6,04K |
| 2026-07-02 | KRW 5.700,00 | -6,56 % | KRW 6.090,00 | KRW 6.490,00 | KRW 5.600,00 | 21,10K |
| 2026-07-01 | KRW 6.100,00 | +1,33 % | KRW 6.020,00 | KRW 6.230,00 | KRW 5.900,00 | 6,62K |
| 2026-06-30 | KRW 6.020,00 | -2,59 % | KRW 6.180,00 | KRW 6.250,00 | KRW 6.020,00 | 2,18K |
| 2026-06-29 | KRW 6.180,00 | +2,32 % | KRW 6.030,00 | KRW 6.330,00 | KRW 6.000,00 | 6,62K |
| 2026-06-26 | KRW 6.040,00 | -6,36 % | KRW 6.260,00 | KRW 6.640,00 | KRW 5.760,00 | 18,17K |
| 2026-06-25 | KRW 6.450,00 | +0,47 % | KRW 6.370,00 | KRW 6.630,00 | KRW 6.250,00 | 6,74K |
| 2026-06-24 | KRW 6.420,00 | -0,47 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.180,00 | 11,69K |
| 2026-06-23 | KRW 6.450,00 | -4,16 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.120,00 | 19,49K |
| 2026-06-22 | KRW 6.730,00 | -1,03 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.430,00 | 10,24K |
| 2026-06-19 | KRW 6.800,00 | +1,49 % | KRW 6.700,00 | KRW 6.810,00 | KRW 6.630,00 | 16,31K |
| 2026-06-18 | KRW 6.700,00 | -2,47 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.640,00 | 13,28K |
| 2026-06-17 | KRW 6.870,00 | -1,86 % | KRW 6.920,00 | KRW 7.300,00 | KRW 6.690,00 | 32,61K |
| 2026-06-16 | KRW 7.000,00 | 0,00 % | KRW 7.180,00 | KRW 9.100,00 | KRW 6.750,00 | 381,06K |
| 2026-06-15 | KRW 7.000,00 | +3,86 % | KRW 7.000,00 | KRW 7.660,00 | KRW 6.650,00 | 81,38K |
| 2026-06-12 | KRW 6.740,00 | +3,06 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.700,00 | 8,34K |
| 2026-06-11 | KRW 6.540,00 | -2,97 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.400,00 | 4,17K |
| 2026-06-10 | KRW 6.740,00 | -1,03 % | KRW 6.810,00 | KRW 6.860,00 | KRW 6.400,00 | 9,66K |
| 2026-06-09 | KRW 6.810,00 | +7,58 % | KRW 6.350,00 | KRW 6.820,00 | KRW 6.340,00 | 40,77K |
| 2026-06-08 | KRW 6.330,00 | -11,47 % | KRW 6.560,00 | KRW 6.900,00 | KRW 6.070,00 | 33,65K |
| 2026-06-05 | KRW 7.150,00 | +1,27 % | KRW 7.060,00 | KRW 7.150,00 | KRW 6.530,00 | 22,32K |
| 2026-06-04 | KRW 7.060,00 | +5,69 % | KRW 6.290,00 | KRW 7.200,00 | KRW 6.290,00 | 17,31K |
| 2026-06-02 | KRW 6.680,00 | -3,88 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.350,00 | 23,42K |
| 2026-06-01 | KRW 6.950,00 | -4,40 % | KRW 7.270,00 | KRW 7.280,00 | KRW 6.500,00 | 35,13K |
| 2026-05-29 | KRW 7.270,00 | -3,84 % | KRW 7.560,00 | KRW 7.680,00 | KRW 6.770,00 | 22,08K |
| 2026-05-28 | KRW 7.560,00 | -0,66 % | KRW 7.610,00 | KRW 7.800,00 | KRW 7.290,00 | 15,80K |
| 2026-05-27 | KRW 7.610,00 | -7,65 % | KRW 8.110,00 | KRW 8.340,00 | KRW 7.600,00 | 25,66K |
| 2026-05-26 | KRW 8.240,00 | +0,24 % | KRW 8.230,00 | KRW 8.400,00 | KRW 8.010,00 | 36,61K |
| 2026-05-22 | KRW 8.220,00 | +3,66 % | KRW 7.910,00 | KRW 8.450,00 | KRW 7.910,00 | 49,60K |