Namuga Co., Ltd. 190510
KRX · Südkorea · Elektronische Technologie
KRW 15.960,00+120,00 (+0,76 %)
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 15.960,00 | +0,76 % | KRW 15.810,00 | KRW 16.350,00 | KRW 15.810,00 | 66,73K |
| 2026-10-01 | KRW 15.840,00 | +1,86 % | KRW 15.530,00 | KRW 15.860,00 | KRW 15.400,00 | 36,63K |
| 2026-09-30 | KRW 15.550,00 | -0,58 % | KRW 15.780,00 | KRW 15.790,00 | KRW 15.210,00 | 35,17K |
| 2026-09-29 | KRW 15.640,00 | +0,06 % | KRW 15.950,00 | KRW 15.950,00 | KRW 15.340,00 | 53,28K |
| 2026-09-28 | KRW 15.630,00 | -0,38 % | KRW 15.690,00 | KRW 16.000,00 | KRW 15.540,00 | 46,89K |
| 2026-09-23 | KRW 15.690,00 | -0,32 % | KRW 15.880,00 | KRW 16.000,00 | KRW 15.660,00 | 50,41K |
| 2026-09-22 | KRW 15.740,00 | -1,56 % | KRW 16.030,00 | KRW 16.110,00 | KRW 15.600,00 | 73,00K |
| 2026-09-21 | KRW 15.990,00 | -2,50 % | KRW 16.150,00 | KRW 16.320,00 | KRW 15.880,00 | 103,27K |
| 2026-09-18 | KRW 16.400,00 | +1,55 % | KRW 16.370,00 | KRW 16.840,00 | KRW 16.200,00 | 207,87K |
| 2026-09-17 | KRW 16.150,00 | -2,48 % | KRW 16.070,00 | KRW 17.290,00 | KRW 15.800,00 | 531,86K |
| 2026-09-16 | KRW 16.560,00 | +10,62 % | KRW 16.950,00 | KRW 17.060,00 | KRW 16.300,00 | 466,71K |
| 2026-09-15 | KRW 14.970,00 | +0,07 % | KRW 14.840,00 | KRW 15.320,00 | KRW 14.800,00 | 89,40K |
| 2026-09-14 | KRW 14.960,00 | +0,47 % | KRW 14.800,00 | KRW 15.160,00 | KRW 14.610,00 | 69,39K |
| 2026-09-11 | KRW 14.890,00 | -0,80 % | KRW 14.930,00 | KRW 15.170,00 | KRW 14.800,00 | 87,28K |
| 2026-09-10 | KRW 15.010,00 | -3,47 % | KRW 15.290,00 | KRW 15.380,00 | KRW 14.820,00 | 104,58K |
| 2026-09-09 | KRW 15.550,00 | +1,63 % | KRW 15.200,00 | KRW 15.600,00 | KRW 14.980,00 | 168,78K |
| 2026-09-08 | KRW 15.300,00 | -7,16 % | KRW 16.250,00 | KRW 16.270,00 | KRW 15.140,00 | 268,80K |
| 2026-09-07 | KRW 16.480,00 | +18,73 % | KRW 13.890,00 | KRW 18.040,00 | KRW 13.810,00 | 1,85M |
| 2026-09-04 | KRW 13.880,00 | +5,15 % | KRW 13.240,00 | KRW 13.900,00 | KRW 13.200,00 | 43,47K |
| 2026-09-03 | KRW 13.200,00 | -3,30 % | KRW 13.610,00 | KRW 13.740,00 | KRW 13.030,00 | 44,10K |
| 2026-09-02 | KRW 13.650,00 | -1,59 % | KRW 13.660,00 | KRW 13.840,00 | KRW 13.450,00 | 23,48K |
| 2026-09-01 | KRW 13.870,00 | 0,00 % | KRW 13.820,00 | KRW 13.940,00 | KRW 13.700,00 | 13,70K |
| 2026-08-31 | KRW 13.870,00 | 0,00 % | KRW 13.800,00 | KRW 13.870,00 | KRW 13.370,00 | 18,60K |
| 2026-08-28 | KRW 13.870,00 | 0,00 % | KRW 13.960,00 | KRW 13.960,00 | KRW 13.660,00 | 20,41K |
| 2026-08-27 | KRW 13.870,00 | +0,36 % | KRW 13.870,00 | KRW 13.970,00 | KRW 13.760,00 | 25,33K |
| 2026-08-26 | KRW 13.820,00 | +1,47 % | KRW 13.760,00 | KRW 13.850,00 | KRW 13.640,00 | 26,57K |
| 2026-08-25 | KRW 13.620,00 | +3,57 % | KRW 13.090,00 | KRW 13.700,00 | KRW 12.660,00 | 34,93K |
| 2026-08-24 | KRW 13.150,00 | +3,38 % | KRW 12.720,00 | KRW 13.240,00 | KRW 12.670,00 | 27,91K |
| 2026-08-21 | KRW 12.720,00 | -6,81 % | KRW 13.540,00 | KRW 13.540,00 | KRW 12.690,00 | 55,13K |
| 2026-08-20 | KRW 13.650,00 | +1,94 % | KRW 13.410,00 | KRW 13.730,00 | KRW 13.410,00 | 21,57K |
| 2026-08-19 | KRW 13.390,00 | -1,76 % | KRW 13.370,00 | KRW 13.520,00 | KRW 13.130,00 | 21,68K |
| 2026-08-18 | KRW 13.630,00 | -6,19 % | KRW 14.540,00 | KRW 14.540,00 | KRW 13.630,00 | 61,90K |
| 2026-08-14 | KRW 14.530,00 | +2,98 % | KRW 14.240,00 | KRW 14.670,00 | KRW 14.040,00 | 47,42K |
| 2026-08-13 | KRW 14.110,00 | +0,28 % | KRW 14.200,00 | KRW 14.340,00 | KRW 13.970,00 | 58,42K |
| 2026-08-12 | KRW 14.070,00 | +1,44 % | KRW 13.930,00 | KRW 14.190,00 | KRW 13.640,00 | 30,01K |
| 2026-08-11 | KRW 13.870,00 | -0,22 % | KRW 14.020,00 | KRW 14.200,00 | KRW 13.730,00 | 28,85K |
| 2026-08-10 | KRW 13.900,00 | +3,50 % | KRW 13.530,00 | KRW 13.910,00 | KRW 13.500,00 | 50,65K |
| 2026-08-07 | KRW 13.430,00 | -3,03 % | KRW 13.870,00 | KRW 14.160,00 | KRW 13.420,00 | 41,27K |
| 2026-08-06 | KRW 13.850,00 | -1,42 % | KRW 14.010,00 | KRW 14.260,00 | KRW 13.730,00 | 39,34K |
| 2026-08-05 | KRW 14.050,00 | +2,78 % | KRW 14.130,00 | KRW 14.190,00 | KRW 13.700,00 | 48,16K |
| 2026-08-04 | KRW 13.670,00 | +4,35 % | KRW 13.150,00 | KRW 13.680,00 | KRW 13.150,00 | 44,05K |
| 2026-08-03 | KRW 13.100,00 | -0,76 % | KRW 13.030,00 | KRW 13.390,00 | KRW 12.880,00 | 62,55K |
| 2026-07-31 | KRW 13.200,00 | +11,39 % | KRW 12.210,00 | KRW 13.300,00 | KRW 12.210,00 | 73,18K |
| 2026-07-30 | KRW 11.850,00 | -1,00 % | KRW 11.050,00 | KRW 12.470,00 | KRW 11.050,00 | 37,17K |
| 2026-07-29 | KRW 11.970,00 | -8,63 % | KRW 13.350,00 | KRW 13.460,00 | KRW 11.920,00 | 80,57K |
| 2026-07-28 | KRW 13.100,00 | -5,76 % | KRW 13.740,00 | KRW 13.740,00 | KRW 12.980,00 | 47,72K |
| 2026-07-27 | KRW 13.900,00 | +6,60 % | KRW 13.200,00 | KRW 13.990,00 | KRW 13.200,00 | 63,45K |
| 2026-07-24 | KRW 13.040,00 | -4,05 % | KRW 13.280,00 | KRW 13.550,00 | KRW 12.770,00 | 53,32K |
| 2026-07-23 | KRW 13.590,00 | +2,57 % | KRW 13.380,00 | KRW 13.640,00 | KRW 13.040,00 | 45,54K |
| 2026-07-22 | KRW 13.250,00 | +1,38 % | KRW 13.540,00 | KRW 13.910,00 | KRW 13.220,00 | 78,63K |
| 2026-07-21 | KRW 13.070,00 | +3,48 % | KRW 12.640,00 | KRW 13.240,00 | KRW 12.420,00 | 67,53K |
| 2026-07-20 | KRW 12.630,00 | -3,14 % | KRW 12.850,00 | KRW 12.980,00 | KRW 12.520,00 | 58,21K |
| 2026-07-16 | KRW 13.040,00 | -1,51 % | KRW 13.000,00 | KRW 13.360,00 | KRW 12.920,00 | 39,00K |
| 2026-07-15 | KRW 13.240,00 | +6,95 % | KRW 12.500,00 | KRW 13.380,00 | KRW 12.500,00 | 71,38K |
| 2026-07-14 | KRW 12.380,00 | -0,64 % | KRW 12.330,00 | KRW 12.580,00 | KRW 11.880,00 | 69,81K |
| 2026-07-13 | KRW 12.460,00 | -4,96 % | KRW 13.090,00 | KRW 13.350,00 | KRW 12.320,00 | 77,34K |
| 2026-07-10 | KRW 13.110,00 | +7,90 % | KRW 12.170,00 | KRW 13.200,00 | KRW 12.170,00 | 45,03K |
| 2026-07-09 | KRW 12.150,00 | +3,85 % | KRW 11.550,00 | KRW 12.250,00 | KRW 11.500,00 | 73,12K |
| 2026-07-08 | KRW 11.700,00 | -6,55 % | KRW 12.120,00 | KRW 12.660,00 | KRW 11.610,00 | 68,31K |
| 2026-07-07 | KRW 12.520,00 | -2,80 % | KRW 12.590,00 | KRW 13.000,00 | KRW 12.320,00 | 52,53K |
| 2026-07-06 | KRW 12.880,00 | -3,38 % | KRW 13.080,00 | KRW 13.210,00 | KRW 12.550,00 | 46,84K |
| 2026-07-03 | KRW 13.330,00 | +6,73 % | KRW 12.490,00 | KRW 13.340,00 | KRW 11.510,00 | 71,18K |
| 2026-07-02 | KRW 12.490,00 | -5,02 % | KRW 12.870,00 | KRW 13.020,00 | KRW 12.360,00 | 41,37K |
| 2026-07-01 | KRW 13.150,00 | +2,73 % | KRW 13.000,00 | KRW 13.250,00 | KRW 12.690,00 | 46,11K |
| 2026-06-30 | KRW 12.800,00 | -2,66 % | KRW 13.220,00 | KRW 13.220,00 | KRW 12.750,00 | 34,07K |
| 2026-06-29 | KRW 13.150,00 | +10,41 % | KRW 11.800,00 | KRW 13.400,00 | KRW 11.800,00 | 52,00K |
| 2026-06-26 | KRW 11.910,00 | -6,29 % | KRW 12.530,00 | KRW 12.670,00 | KRW 11.500,00 | 71,69K |
| 2026-06-25 | KRW 12.710,00 | -2,31 % | KRW 13.030,00 | KRW 13.350,00 | KRW 12.600,00 | 43,32K |
| 2026-06-24 | KRW 13.010,00 | -0,84 % | KRW 12.910,00 | KRW 13.450,00 | KRW 12.620,00 | 50,41K |
| 2026-06-23 | KRW 13.120,00 | -6,95 % | KRW 13.760,00 | KRW 14.080,00 | KRW 13.120,00 | 75,56K |
| 2026-06-22 | KRW 14.100,00 | -4,60 % | KRW 14.300,00 | KRW 14.780,00 | KRW 13.770,00 | 85,28K |
| 2026-06-19 | KRW 14.780,00 | -3,27 % | KRW 15.120,00 | KRW 15.500,00 | KRW 14.400,00 | 63,23K |
| 2026-06-18 | KRW 15.280,00 | -3,60 % | KRW 15.620,00 | KRW 15.840,00 | KRW 14.750,00 | 46,31K |
| 2026-06-17 | KRW 15.850,00 | -1,92 % | KRW 16.170,00 | KRW 16.170,00 | KRW 15.790,00 | 39,58K |
| 2026-06-16 | KRW 16.160,00 | -1,10 % | KRW 16.560,00 | KRW 16.790,00 | KRW 16.140,00 | 50,97K |
| 2026-06-15 | KRW 16.340,00 | -0,85 % | KRW 16.830,00 | KRW 17.170,00 | KRW 16.310,00 | 50,59K |
| 2026-06-12 | KRW 16.480,00 | +5,04 % | KRW 16.230,00 | KRW 16.740,00 | KRW 16.070,00 | 62,46K |
| 2026-06-11 | KRW 15.690,00 | -1,07 % | KRW 15.340,00 | KRW 15.800,00 | KRW 15.090,00 | 45,26K |
| 2026-06-10 | KRW 15.860,00 | -5,31 % | KRW 15.960,00 | KRW 16.210,00 | KRW 15.340,00 | 1 |
| 2026-06-09 | KRW 16.750,00 | +13,79 % | KRW 14.850,00 | KRW 18.160,00 | KRW 14.850,00 | 298,03K |
| 2026-06-08 | KRW 14.720,00 | -10,08 % | KRW 14.800,00 | KRW 15.400,00 | KRW 14.620,00 | 86,26K |
| 2026-06-05 | KRW 16.370,00 | -2,73 % | KRW 16.950,00 | KRW 16.970,00 | KRW 15.980,00 | 60,27K |
| 2026-06-04 | KRW 16.830,00 | -3,83 % | KRW 17.140,00 | KRW 17.560,00 | KRW 16.820,00 | 89,82K |
| 2026-06-02 | KRW 17.500,00 | -3,69 % | KRW 18.820,00 | KRW 18.960,00 | KRW 17.150,00 | 118,45K |
| 2026-06-01 | KRW 18.170,00 | +3,95 % | KRW 17.280,00 | KRW 19.230,00 | KRW 16.870,00 | 102,75K |
| 2026-05-29 | KRW 17.480,00 | -1,47 % | KRW 18.010,00 | KRW 18.240,00 | KRW 16.980,00 | 59,95K |
| 2026-05-28 | KRW 17.740,00 | -2,69 % | KRW 18.300,00 | KRW 18.310,00 | KRW 16.850,00 | 95,55K |
| 2026-05-27 | KRW 18.230,00 | -5,15 % | KRW 19.360,00 | KRW 19.480,00 | KRW 18.160,00 | 80,48K |
| 2026-05-26 | KRW 19.220,00 | -1,49 % | KRW 19.700,00 | KRW 20.150,00 | KRW 19.060,00 | 89,92K |
| 2026-05-22 | KRW 19.510,00 | +6,32 % | KRW 18.510,00 | KRW 19.650,00 | KRW 18.390,00 | 77,03K |