NANO Co., Ltd. 187790
KRX · Südkorea · Prozessindustrie
KRW 3.140,00-30,00 (-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 3.140,00 | -0,95 % | KRW 3.220,00 | KRW 3.240,00 | KRW 3.120,00 | 71,64K |
| 2026-10-01 | KRW 3.170,00 | +4,45 % | KRW 3.010,00 | KRW 3.185,00 | KRW 3.010,00 | 94,69K |
| 2026-09-30 | KRW 3.035,00 | +2,88 % | KRW 2.950,00 | KRW 3.090,00 | KRW 2.920,00 | 118,66K |
| 2026-09-29 | KRW 2.950,00 | -0,84 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.915,00 | 95,90K |
| 2026-09-28 | KRW 2.975,00 | -2,78 % | KRW 3.060,00 | KRW 3.135,00 | KRW 2.970,00 | 134,40K |
| 2026-09-23 | KRW 3.060,00 | +1,83 % | KRW 2.995,00 | KRW 3.240,00 | KRW 2.960,00 | 482,74K |
| 2026-09-22 | KRW 3.005,00 | -0,66 % | KRW 3.050,00 | KRW 3.775,00 | KRW 2.965,00 | 1,74M |
| 2026-09-21 | KRW 3.025,00 | -4,42 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.980,00 | 139,74K |
| 2026-09-18 | KRW 3.165,00 | 0,00 % | KRW 3.165,00 | KRW 3.260,00 | KRW 3.165,00 | 98,62K |
| 2026-09-17 | KRW 3.165,00 | +5,50 % | KRW 3.075,00 | KRW 3.335,00 | KRW 3.000,00 | 140,99K |
| 2026-09-16 | KRW 3.000,00 | +0,17 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.920,00 | 49,04K |
| 2026-09-15 | KRW 2.995,00 | -0,33 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.930,00 | 85,07K |
| 2026-09-14 | KRW 3.005,00 | -2,75 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.900,00 | 65,49K |
| 2026-09-11 | KRW 3.090,00 | -5,36 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.050,00 | 178,08K |
| 2026-09-10 | KRW 3.265,00 | +7,58 % | KRW 3.035,00 | KRW 3.460,00 | KRW 2.970,00 | 384,00K |
| 2026-09-09 | KRW 3.035,00 | +0,66 % | KRW 3.000,00 | KRW 3.220,00 | KRW 2.985,00 | 167,25K |
| 2026-09-08 | KRW 3.015,00 | -1,47 % | KRW 3.070,00 | KRW 3.230,00 | KRW 2.990,00 | 189,05K |
| 2026-09-07 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.165,00 | KRW 3.010,00 | 120,69K |
| 2026-09-04 | KRW 3.060,00 | +6,99 % | KRW 2.825,00 | KRW 3.080,00 | KRW 2.825,00 | 120,49K |
| 2026-09-03 | KRW 2.860,00 | -1,38 % | KRW 2.915,00 | KRW 2.985,00 | KRW 2.840,00 | 115,48K |
| 2026-09-02 | KRW 2.900,00 | -2,68 % | KRW 2.980,00 | KRW 3.040,00 | KRW 2.890,00 | 88,29K |
| 2026-09-01 | KRW 2.980,00 | -3,25 % | KRW 3.080,00 | KRW 3.085,00 | KRW 2.875,00 | 154,10K |
| 2026-08-31 | KRW 3.080,00 | +3,36 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.890,00 | 89,04K |
| 2026-08-28 | KRW 2.980,00 | +0,68 % | KRW 2.965,00 | KRW 3.040,00 | KRW 2.895,00 | 155,06K |
| 2026-08-27 | KRW 2.960,00 | -1,17 % | KRW 3.000,00 | KRW 3.115,00 | KRW 2.910,00 | 179,34K |
| 2026-08-26 | KRW 2.995,00 | +0,17 % | KRW 2.965,00 | KRW 3.055,00 | KRW 2.910,00 | 43,25K |
| 2026-08-25 | KRW 2.990,00 | +2,22 % | KRW 2.925,00 | KRW 3.025,00 | KRW 2.795,00 | 78,19K |
| 2026-08-24 | KRW 2.925,00 | -2,17 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.870,00 | 68,01K |
| 2026-08-21 | KRW 2.990,00 | -4,01 % | KRW 3.110,00 | KRW 3.130,00 | KRW 2.925,00 | 130,97K |
| 2026-08-20 | KRW 3.115,00 | -5,03 % | KRW 3.395,00 | KRW 3.420,00 | KRW 3.115,00 | 122,85K |
| 2026-08-19 | KRW 3.280,00 | +2,98 % | KRW 3.120,00 | KRW 3.350,00 | KRW 3.030,00 | 155,16K |
| 2026-08-18 | KRW 3.185,00 | -2,30 % | KRW 3.225,00 | KRW 3.405,00 | KRW 3.135,00 | 256,19K |
| 2026-08-14 | KRW 3.260,00 | -3,69 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.160,00 | 208,59K |
| 2026-08-13 | KRW 3.385,00 | -0,15 % | KRW 3.400,00 | KRW 3.530,00 | KRW 3.300,00 | 225,41K |
| 2026-08-12 | KRW 3.390,00 | -0,15 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.275,00 | 194,40K |
| 2026-08-11 | KRW 3.395,00 | +2,26 % | KRW 3.280,00 | KRW 3.565,00 | KRW 3.260,00 | 214,19K |
| 2026-08-10 | KRW 3.320,00 | +11,22 % | KRW 3.010,00 | KRW 3.485,00 | KRW 2.990,00 | 588,88K |
| 2026-08-07 | KRW 2.985,00 | +3,83 % | KRW 2.900,00 | KRW 3.080,00 | KRW 2.790,00 | 227,58K |
| 2026-08-06 | KRW 2.875,00 | -0,52 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.730,00 | 233,65K |
| 2026-08-05 | KRW 2.890,00 | +3,03 % | KRW 2.945,00 | KRW 2.975,00 | KRW 2.760,00 | 325,17K |
| 2026-08-04 | KRW 2.805,00 | +10,22 % | KRW 2.650,00 | KRW 2.845,00 | KRW 2.540,00 | 256,25K |
| 2026-08-03 | KRW 2.545,00 | +5,38 % | KRW 2.410,00 | KRW 2.750,00 | KRW 2.320,00 | 225,17K |
| 2026-07-31 | KRW 2.415,00 | +11,55 % | KRW 2.225,00 | KRW 2.500,00 | KRW 2.225,00 | 521,42K |
| 2026-07-30 | KRW 2.165,00 | -4,84 % | KRW 2.255,00 | KRW 2.360,00 | KRW 2.160,00 | 443,93K |
| 2026-07-29 | KRW 2.275,00 | -9,00 % | KRW 2.470,00 | KRW 2.630,00 | KRW 2.170,00 | 288,63K |
| 2026-07-28 | KRW 2.500,00 | -14,82 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.485,00 | 450,68K |
| 2026-07-27 | KRW 2.935,00 | -5,48 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.895,00 | 337,15K |
| 2026-07-24 | KRW 3.105,00 | -6,62 % | KRW 3.295,00 | KRW 3.365,00 | KRW 3.005,00 | 538,96K |
| 2026-07-23 | KRW 3.325,00 | +1,53 % | KRW 3.205,00 | KRW 3.365,00 | KRW 2.980,00 | 1,54M |
| 2026-07-22 | KRW 3.275,00 | -12,20 % | KRW 3.750,00 | KRW 3.850,00 | KRW 2.955,00 | 5,26M |
| 2026-07-21 | KRW 3.730,00 | +29,97 % | KRW 3.035,00 | KRW 3.730,00 | KRW 3.035,00 | 1,11M |
| 2026-07-20 | KRW 2.870,00 | -0,17 % | KRW 2.870,00 | KRW 2.960,00 | KRW 2.755,00 | 139,03K |
| 2026-07-16 | KRW 2.875,00 | -1,71 % | KRW 2.925,00 | KRW 2.950,00 | KRW 2.810,00 | 62,85K |
| 2026-07-15 | KRW 2.925,00 | +5,60 % | KRW 2.780,00 | KRW 3.095,00 | KRW 2.780,00 | 189,13K |
| 2026-07-14 | KRW 2.770,00 | -5,46 % | KRW 2.930,00 | KRW 3.010,00 | KRW 2.690,00 | 193,47K |
| 2026-07-13 | KRW 2.930,00 | -5,02 % | KRW 3.085,00 | KRW 3.225,00 | KRW 2.745,00 | 317,56K |
| 2026-07-10 | KRW 3.085,00 | 0,00 % | KRW 3.050,00 | KRW 3.215,00 | KRW 2.615,00 | 664,43K |
| 2026-07-09 | KRW 3.085,00 | -3,44 % | KRW 3.195,00 | KRW 3.265,00 | KRW 3.035,00 | 204,64K |
| 2026-07-08 | KRW 3.195,00 | -6,85 % | KRW 3.415,00 | KRW 3.565,00 | KRW 3.125,00 | 196,22K |
| 2026-07-07 | KRW 3.430,00 | -0,29 % | KRW 3.400,00 | KRW 3.475,00 | KRW 3.315,00 | 127,19K |
| 2026-07-06 | KRW 3.440,00 | 0,00 % | KRW 3.440,00 | KRW 3.675,00 | KRW 3.355,00 | 148,91K |
| 2026-07-03 | KRW 3.440,00 | -2,41 % | KRW 3.555,00 | KRW 3.595,00 | KRW 3.250,00 | 275,56K |
| 2026-07-02 | KRW 3.525,00 | -9,50 % | KRW 3.895,00 | KRW 3.900,00 | KRW 3.495,00 | 159,00K |
| 2026-07-01 | KRW 3.895,00 | +7,01 % | KRW 3.640,00 | KRW 3.945,00 | KRW 3.495,00 | 279,96K |
| 2026-06-30 | KRW 3.640,00 | -0,68 % | KRW 3.665,00 | KRW 3.675,00 | KRW 3.445,00 | 178,08K |
| 2026-06-29 | KRW 3.665,00 | +13,64 % | KRW 3.220,00 | KRW 3.700,00 | KRW 3.220,00 | 295,03K |
| 2026-06-26 | KRW 3.225,00 | -8,12 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.100,00 | 572,08K |
| 2026-06-25 | KRW 3.510,00 | -5,01 % | KRW 3.695,00 | KRW 3.865,00 | KRW 3.330,00 | 454,02K |
| 2026-06-24 | KRW 3.695,00 | -1,47 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.550,00 | 186,71K |
| 2026-06-23 | KRW 3.750,00 | -3,47 % | KRW 3.900,00 | KRW 3.920,00 | KRW 3.620,00 | 396,27K |
| 2026-06-22 | KRW 3.885,00 | -2,63 % | KRW 3.955,00 | KRW 4.070,00 | KRW 3.815,00 | 259,28K |
| 2026-06-19 | KRW 3.990,00 | -7,42 % | KRW 4.310,00 | KRW 4.340,00 | KRW 3.830,00 | 801,36K |
| 2026-06-18 | KRW 4.310,00 | -10,02 % | KRW 4.790,00 | KRW 4.840,00 | KRW 4.020,00 | 608,29K |
| 2026-06-17 | KRW 4.790,00 | -1,74 % | KRW 4.875,00 | KRW 5.040,00 | KRW 4.580,00 | 483,82K |
| 2026-06-16 | KRW 4.875,00 | +8,09 % | KRW 4.600,00 | KRW 5.200,00 | KRW 4.520,00 | 545,53K |
| 2026-06-15 | KRW 4.510,00 | -1,31 % | KRW 4.620,00 | KRW 4.830,00 | KRW 4.430,00 | 281,84K |
| 2026-06-12 | KRW 4.570,00 | -2,45 % | KRW 4.985,00 | KRW 4.990,00 | KRW 4.515,00 | 317,54K |
| 2026-06-11 | KRW 4.685,00 | +0,64 % | KRW 4.610,00 | KRW 4.775,00 | KRW 4.410,00 | 172,30K |
| 2026-06-10 | KRW 4.655,00 | -6,05 % | KRW 4.930,00 | KRW 5.000,00 | KRW 4.440,00 | 13 |
| 2026-06-09 | KRW 4.955,00 | -0,80 % | KRW 5.060,00 | KRW 5.280,00 | KRW 4.600,00 | 616,13K |
| 2026-06-08 | KRW 4.995,00 | -10,64 % | KRW 5.250,00 | KRW 5.450,00 | KRW 4.940,00 | 330,13K |
| 2026-06-05 | KRW 5.590,00 | -0,71 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.350,00 | 218,09K |
| 2026-06-04 | KRW 5.630,00 | +0,90 % | KRW 5.440,00 | KRW 5.910,00 | KRW 5.360,00 | 932,32K |
| 2026-06-02 | KRW 5.580,00 | +1,45 % | KRW 5.500,00 | KRW 5.720,00 | KRW 5.100,00 | 1,13M |
| 2026-06-01 | KRW 5.500,00 | -14,20 % | KRW 6.410,00 | KRW 6.410,00 | KRW 5.330,00 | 1,17M |
| 2026-05-29 | KRW 6.410,00 | -4,75 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.090,00 | 519,40K |
| 2026-05-28 | KRW 6.730,00 | +3,54 % | KRW 6.510,00 | KRW 6.880,00 | KRW 6.290,00 | 486,96K |
| 2026-05-27 | KRW 6.500,00 | -5,11 % | KRW 6.850,00 | KRW 6.950,00 | KRW 6.240,00 | 569,22K |
| 2026-05-26 | KRW 6.850,00 | -5,91 % | KRW 7.140,00 | KRW 7.560,00 | KRW 6.810,00 | 786,65K |
| 2026-05-22 | KRW 7.280,00 | +7,85 % | KRW 6.880,00 | KRW 7.400,00 | KRW 6.750,00 | 910,80K |