NHN Corporation 181710
KRX · Südkorea · Technologiedienstleistungen
KRW 57.700,00+1.400,00 (+2,49 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 56.300,00 | +2,36 % | KRW 54.500,00 | KRW 57.900,00 | KRW 54.200,00 | 165,51K |
| 2026-09-30 | KRW 55.000,00 | +0,18 % | KRW 55.400,00 | KRW 55.500,00 | KRW 54.000,00 | 151,96K |
| 2026-09-29 | KRW 54.900,00 | -2,66 % | KRW 56.500,00 | KRW 56.500,00 | KRW 54.000,00 | 138,37K |
| 2026-09-28 | KRW 56.400,00 | +0,71 % | KRW 56.900,00 | KRW 57.300,00 | KRW 55.400,00 | 117,77K |
| 2026-09-23 | KRW 56.000,00 | -2,10 % | KRW 57.200,00 | KRW 57.700,00 | KRW 54.800,00 | 156,85K |
| 2026-09-22 | KRW 57.200,00 | +1,60 % | KRW 57.400,00 | KRW 58.800,00 | KRW 55.600,00 | 170,52K |
| 2026-09-21 | KRW 56.300,00 | -0,71 % | KRW 59.000,00 | KRW 59.000,00 | KRW 55.300,00 | 115,35K |
| 2026-09-18 | KRW 56.700,00 | +0,18 % | KRW 57.000,00 | KRW 59.300,00 | KRW 55.900,00 | 174,89K |
| 2026-09-17 | KRW 56.600,00 | +5,99 % | KRW 53.100,00 | KRW 58.500,00 | KRW 53.000,00 | 309,57K |
| 2026-09-16 | KRW 53.400,00 | -3,61 % | KRW 55.000,00 | KRW 55.100,00 | KRW 52.800,00 | 188,12K |
| 2026-09-15 | KRW 55.400,00 | -2,64 % | KRW 57.000,00 | KRW 57.300,00 | KRW 55.200,00 | 110,25K |
| 2026-09-14 | KRW 56.900,00 | +0,89 % | KRW 54.900,00 | KRW 57.700,00 | KRW 54.400,00 | 177,12K |
| 2026-09-11 | KRW 56.400,00 | -3,59 % | KRW 56.800,00 | KRW 59.400,00 | KRW 56.400,00 | 181,37K |
| 2026-09-10 | KRW 58.500,00 | +1,21 % | KRW 57.300,00 | KRW 58.700,00 | KRW 56.000,00 | 246,47K |
| 2026-09-09 | KRW 57.800,00 | -3,51 % | KRW 59.700,00 | KRW 62.300,00 | KRW 56.900,00 | 413,67K |
| 2026-09-08 | KRW 59.900,00 | -15,40 % | KRW 70.500,00 | KRW 70.500,00 | KRW 58.500,00 | 748,49K |
| 2026-09-07 | KRW 70.800,00 | -0,98 % | KRW 71.200,00 | KRW 72.200,00 | KRW 69.100,00 | 131,04K |
| 2026-09-04 | KRW 71.500,00 | +8,50 % | KRW 66.900,00 | KRW 71.500,00 | KRW 66.100,00 | 176,60K |
| 2026-09-03 | KRW 65.900,00 | -3,09 % | KRW 68.200,00 | KRW 69.000,00 | KRW 64.000,00 | 154,77K |
| 2026-09-02 | KRW 68.000,00 | -3,41 % | KRW 70.200,00 | KRW 70.200,00 | KRW 66.400,00 | 113,50K |
| 2026-09-01 | KRW 70.400,00 | -5,25 % | KRW 74.300,00 | KRW 75.500,00 | KRW 68.900,00 | 131,40K |
| 2026-08-31 | KRW 74.300,00 | +6,60 % | KRW 69.500,00 | KRW 74.500,00 | KRW 67.300,00 | 153,34K |
| 2026-08-28 | KRW 69.700,00 | -0,57 % | KRW 69.100,00 | KRW 72.900,00 | KRW 69.100,00 | 110,77K |
| 2026-08-27 | KRW 70.100,00 | +7,35 % | KRW 66.500,00 | KRW 72.400,00 | KRW 65.300,00 | 179,45K |
| 2026-08-26 | KRW 65.300,00 | -1,06 % | KRW 65.000,00 | KRW 68.200,00 | KRW 63.600,00 | 119,63K |
| 2026-08-25 | KRW 66.000,00 | -5,71 % | KRW 68.000,00 | KRW 68.900,00 | KRW 61.700,00 | 349,84K |
| 2026-08-24 | KRW 70.000,00 | -6,91 % | KRW 72.500,00 | KRW 73.600,00 | KRW 66.200,00 | 238,95K |
| 2026-08-21 | KRW 75.200,00 | +4,59 % | KRW 71.300,00 | KRW 76.200,00 | KRW 67.700,00 | 439,94K |
| 2026-08-20 | KRW 71.900,00 | -3,49 % | KRW 72.500,00 | KRW 75.400,00 | KRW 69.800,00 | 385,12K |
| 2026-08-19 | KRW 74.500,00 | +5,67 % | KRW 67.600,00 | KRW 75.800,00 | KRW 67.200,00 | 378,98K |
| 2026-08-18 | KRW 70.500,00 | -5,62 % | KRW 73.200,00 | KRW 78.200,00 | KRW 68.100,00 | 308,52K |
| 2026-08-14 | KRW 74.700,00 | +11,99 % | KRW 65.500,00 | KRW 76.200,00 | KRW 65.500,00 | 422,68K |
| 2026-08-13 | KRW 66.700,00 | +8,81 % | KRW 61.400,00 | KRW 68.800,00 | KRW 60.600,00 | 853,93K |
| 2026-08-12 | KRW 61.300,00 | +13,10 % | KRW 56.800,00 | KRW 63.500,00 | KRW 56.400,00 | 1,26M |
| 2026-08-11 | KRW 54.200,00 | +29,82 % | KRW 51.400,00 | KRW 54.200,00 | KRW 44.550,00 | 1,28M |
| 2026-08-10 | KRW 41.750,00 | -0,12 % | KRW 41.750,00 | KRW 43.150,00 | KRW 41.050,00 | 58,44K |
| 2026-08-07 | KRW 41.800,00 | -3,02 % | KRW 42.900,00 | KRW 43.350,00 | KRW 40.850,00 | 67,12K |
| 2026-08-06 | KRW 43.100,00 | +0,70 % | KRW 42.200,00 | KRW 43.600,00 | KRW 41.950,00 | 57,10K |
| 2026-08-05 | KRW 42.800,00 | -2,06 % | KRW 43.700,00 | KRW 46.050,00 | KRW 42.350,00 | 154,07K |
| 2026-08-04 | KRW 43.700,00 | +17,63 % | KRW 38.700,00 | KRW 45.375,00 | KRW 38.700,00 | 391,88K |
| 2026-08-03 | KRW 37.150,00 | +0,13 % | KRW 36.850,00 | KRW 38.300,00 | KRW 36.650,00 | 36,24K |
| 2026-07-31 | KRW 37.100,00 | +9,76 % | KRW 34.950,00 | KRW 37.700,00 | KRW 34.400,00 | 108,46K |
| 2026-07-30 | KRW 33.800,00 | +0,75 % | KRW 32.650,00 | KRW 36.100,00 | KRW 32.650,00 | 76,13K |
| 2026-07-29 | KRW 33.550,00 | -7,19 % | KRW 36.150,00 | KRW 36.700,00 | KRW 33.300,00 | 104,97K |
| 2026-07-28 | KRW 36.150,00 | -9,85 % | KRW 39.200,00 | KRW 40.300,00 | KRW 35.200,00 | 169,16K |
| 2026-07-27 | KRW 40.100,00 | +10,16 % | KRW 39.500,00 | KRW 41.200,00 | KRW 36.750,00 | 277,62K |
| 2026-07-24 | KRW 36.400,00 | -5,45 % | KRW 38.250,00 | KRW 39.650,00 | KRW 36.350,00 | 59,46K |
| 2026-07-23 | KRW 38.500,00 | +6,65 % | KRW 36.550,00 | KRW 39.650,00 | KRW 36.000,00 | 107,14K |
| 2026-07-22 | KRW 36.100,00 | +3,74 % | KRW 36.000,00 | KRW 37.800,00 | KRW 35.800,00 | 55,05K |
| 2026-07-21 | KRW 34.800,00 | +0,43 % | KRW 34.550,00 | KRW 36.000,00 | KRW 33.950,00 | 54,78K |
| 2026-07-20 | KRW 34.650,00 | -7,35 % | KRW 37.000,00 | KRW 37.050,00 | KRW 34.650,00 | 52,67K |
| 2026-07-16 | KRW 37.400,00 | -1,06 % | KRW 38.000,00 | KRW 39.000,00 | KRW 36.600,00 | 65,11K |
| 2026-07-15 | KRW 37.800,00 | -0,13 % | KRW 38.800,00 | KRW 39.000,00 | KRW 37.500,00 | 90,68K |
| 2026-07-14 | KRW 37.850,00 | -1,05 % | KRW 37.600,00 | KRW 38.550,00 | KRW 36.800,00 | 80,72K |
| 2026-07-13 | KRW 38.250,00 | +0,26 % | KRW 38.600,00 | KRW 39.750,00 | KRW 37.900,00 | 83,75K |
| 2026-07-10 | KRW 38.150,00 | +0,66 % | KRW 38.250,00 | KRW 38.700,00 | KRW 37.700,00 | 259,12K |
| 2026-07-09 | KRW 37.900,00 | -2,07 % | KRW 38.400,00 | KRW 38.700,00 | KRW 36.400,00 | 91,40K |
| 2026-07-08 | KRW 38.700,00 | -0,26 % | KRW 38.350,00 | KRW 40.350,00 | KRW 37.700,00 | 222,62K |
| 2026-07-07 | KRW 38.800,00 | +4,86 % | KRW 37.050,00 | KRW 40.200,00 | KRW 36.600,00 | 167,22K |
| 2026-07-06 | KRW 37.000,00 | +3,79 % | KRW 36.050,00 | KRW 38.400,00 | KRW 36.050,00 | 84,04K |
| 2026-07-03 | KRW 35.650,00 | +2,15 % | KRW 35.650,00 | KRW 36.100,00 | KRW 33.150,00 | 68,34K |
| 2026-07-02 | KRW 34.900,00 | -1,69 % | KRW 35.350,00 | KRW 36.100,00 | KRW 34.600,00 | 795,07K |
| 2026-07-01 | KRW 35.500,00 | +0,85 % | KRW 35.900,00 | KRW 36.050,00 | KRW 34.650,00 | 23,60K |
| 2026-06-30 | KRW 35.200,00 | -0,56 % | KRW 34.650,00 | KRW 36.300,00 | KRW 34.650,00 | 53,22K |
| 2026-06-29 | KRW 35.400,00 | +9,60 % | KRW 32.000,00 | KRW 35.650,00 | KRW 32.000,00 | 77,76K |
| 2026-06-26 | KRW 32.300,00 | -4,30 % | KRW 33.750,00 | KRW 33.900,00 | KRW 31.500,00 | 151,05K |
| 2026-06-25 | KRW 33.750,00 | -4,53 % | KRW 35.700,00 | KRW 35.900,00 | KRW 33.500,00 | 173,31K |
| 2026-06-24 | KRW 35.350,00 | -0,70 % | KRW 36.050,00 | KRW 36.200,00 | KRW 34.850,00 | 66,51K |
| 2026-06-23 | KRW 35.600,00 | -6,68 % | KRW 37.300,00 | KRW 37.800,00 | KRW 35.600,00 | 131,53K |
| 2026-06-22 | KRW 38.150,00 | 0,00 % | KRW 38.400,00 | KRW 39.500,00 | KRW 37.400,00 | 92,05K |
| 2026-06-19 | KRW 38.150,00 | -6,15 % | KRW 40.850,00 | KRW 40.850,00 | KRW 37.400,00 | 239,28K |
| 2026-06-18 | KRW 40.650,00 | +4,50 % | KRW 39.350,00 | KRW 41.700,00 | KRW 39.100,00 | 200,31K |
| 2026-06-17 | KRW 38.900,00 | +0,52 % | KRW 38.900,00 | KRW 39.350,00 | KRW 38.200,00 | 55,55K |
| 2026-06-16 | KRW 38.700,00 | -0,39 % | KRW 39.000,00 | KRW 39.600,00 | KRW 38.600,00 | 88,59K |
| 2026-06-15 | KRW 38.850,00 | -2,39 % | KRW 40.300,00 | KRW 40.950,00 | KRW 38.450,00 | 224,71K |
| 2026-06-12 | KRW 39.800,00 | -0,75 % | KRW 40.500,00 | KRW 41.550,00 | KRW 39.300,00 | 304,69K |
| 2026-06-11 | KRW 40.100,00 | -1,11 % | KRW 39.100,00 | KRW 40.500,00 | KRW 37.950,00 | 220,80K |
| 2026-06-10 | KRW 40.550,00 | -4,59 % | KRW 41.900,00 | KRW 42.400,00 | KRW 39.300,00 | 1 |
| 2026-06-09 | KRW 42.500,00 | -5,56 % | KRW 46.350,00 | KRW 46.350,00 | KRW 41.400,00 | 207,01K |
| 2026-06-08 | KRW 45.000,00 | -8,26 % | KRW 45.000,00 | KRW 51.500,00 | KRW 44.900,00 | 348,25K |
| 2026-06-05 | KRW 49.050,00 | +4,58 % | KRW 45.050,00 | KRW 51.000,00 | KRW 43.350,00 | 388,36K |
| 2026-06-04 | KRW 46.900,00 | -12,01 % | KRW 50.600,00 | KRW 50.600,00 | KRW 44.900,00 | 360,56K |
| 2026-06-02 | KRW 53.300,00 | -10,57 % | KRW 57.500,00 | KRW 57.500,00 | KRW 46.600,00 | 561,51K |
| 2026-06-01 | KRW 59.600,00 | +17,09 % | KRW 57.900,00 | KRW 64.900,00 | KRW 53.000,00 | 945,49K |
| 2026-05-29 | KRW 50.900,00 | +22,50 % | KRW 41.200,00 | KRW 53.000,00 | KRW 40.700,00 | 1,06M |
| 2026-05-28 | KRW 41.550,00 | +10,95 % | KRW 38.300,00 | KRW 41.850,00 | KRW 38.250,00 | 239,90K |
| 2026-05-27 | KRW 37.450,00 | -1,58 % | KRW 38.000,00 | KRW 40.000,00 | KRW 36.650,00 | 124,74K |
| 2026-05-26 | KRW 38.050,00 | -4,88 % | KRW 39.800,00 | KRW 40.300,00 | KRW 38.050,00 | 98,90K |
| 2026-05-22 | KRW 40.000,00 | +4,71 % | KRW 38.600,00 | KRW 40.450,00 | KRW 38.400,00 | 94,21K |
| 2026-05-21 | KRW 38.200,00 | +2,69 % | KRW 38.000,00 | KRW 39.150,00 | KRW 37.350,00 | 81,20K |