NOVAREX Co., Ltd. 194700
KRX · Südkorea · Gesundheitstechnologie
KRW 10.380,00+150,00 (+1,47 %)
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 10.380,00 | +1,47 % | KRW 10.300,00 | KRW 10.490,00 | KRW 10.200,00 | 44,34K |
| 2026-10-01 | KRW 10.230,00 | +1,59 % | KRW 10.100,00 | KRW 10.250,00 | KRW 10.000,00 | 66,02K |
| 2026-09-30 | KRW 10.070,00 | -0,79 % | KRW 10.190,00 | KRW 10.240,00 | KRW 10.040,00 | 35,54K |
| 2026-09-29 | KRW 10.150,00 | -1,74 % | KRW 10.330,00 | KRW 10.480,00 | KRW 10.100,00 | 25,23K |
| 2026-09-28 | KRW 10.330,00 | +2,28 % | KRW 10.150,00 | KRW 10.440,00 | KRW 10.140,00 | 34,81K |
| 2026-09-23 | KRW 10.100,00 | 0,00 % | KRW 10.130,00 | KRW 10.210,00 | KRW 10.070,00 | 16,91K |
| 2026-09-22 | KRW 10.100,00 | -1,27 % | KRW 10.380,00 | KRW 10.380,00 | KRW 10.000,00 | 49,61K |
| 2026-09-21 | KRW 10.230,00 | -0,68 % | KRW 10.360,00 | KRW 10.430,00 | KRW 10.100,00 | 58,06K |
| 2026-09-18 | KRW 10.300,00 | +1,28 % | KRW 10.210,00 | KRW 10.430,00 | KRW 10.170,00 | 44,73K |
| 2026-09-17 | KRW 10.170,00 | +0,59 % | KRW 10.100,00 | KRW 10.210,00 | KRW 10.070,00 | 22,68K |
| 2026-09-16 | KRW 10.110,00 | +0,80 % | KRW 10.030,00 | KRW 10.160,00 | KRW 9.970,00 | 39,60K |
| 2026-09-15 | KRW 10.030,00 | -0,59 % | KRW 10.100,00 | KRW 10.330,00 | KRW 10.020,00 | 33,25K |
| 2026-09-14 | KRW 10.090,00 | -1,56 % | KRW 10.330,00 | KRW 10.330,00 | KRW 10.090,00 | 64,45K |
| 2026-09-11 | KRW 10.250,00 | -0,39 % | KRW 10.150,00 | KRW 10.400,00 | KRW 10.150,00 | 28,79K |
| 2026-09-10 | KRW 10.290,00 | +0,68 % | KRW 10.240,00 | KRW 10.380,00 | KRW 10.040,00 | 41,07K |
| 2026-09-09 | KRW 10.220,00 | -1,26 % | KRW 10.360,00 | KRW 10.390,00 | KRW 10.200,00 | 45,74K |
| 2026-09-08 | KRW 10.350,00 | -1,43 % | KRW 10.580,00 | KRW 10.620,00 | KRW 10.350,00 | 50,44K |
| 2026-09-07 | KRW 10.500,00 | +0,29 % | KRW 10.540,00 | KRW 10.620,00 | KRW 10.340,00 | 82,05K |
| 2026-09-04 | KRW 10.470,00 | -1,69 % | KRW 10.650,00 | KRW 10.730,00 | KRW 10.410,00 | 113,13K |
| 2026-09-03 | KRW 10.650,00 | -1,02 % | KRW 10.850,00 | KRW 10.960,00 | KRW 10.430,00 | 84,79K |
| 2026-09-02 | KRW 10.760,00 | -4,19 % | KRW 11.020,00 | KRW 11.210,00 | KRW 10.760,00 | 58,26K |
| 2026-09-01 | KRW 11.230,00 | -1,23 % | KRW 11.400,00 | KRW 11.400,00 | KRW 11.000,00 | 91,41K |
| 2026-08-31 | KRW 11.370,00 | -3,15 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.160,00 | 156,41K |
| 2026-08-28 | KRW 11.740,00 | +2,00 % | KRW 11.500,00 | KRW 12.010,00 | KRW 11.300,00 | 123,68K |
| 2026-08-27 | KRW 11.510,00 | -1,20 % | KRW 11.730,00 | KRW 11.780,00 | KRW 11.370,00 | 60,13K |
| 2026-08-26 | KRW 11.650,00 | +0,69 % | KRW 11.510,00 | KRW 11.750,00 | KRW 11.310,00 | 88,40K |
| 2026-08-25 | KRW 11.570,00 | +3,95 % | KRW 11.130,00 | KRW 11.640,00 | KRW 10.820,00 | 123,83K |
| 2026-08-24 | KRW 11.130,00 | +3,25 % | KRW 10.910,00 | KRW 11.190,00 | KRW 10.850,00 | 112,05K |
| 2026-08-21 | KRW 10.780,00 | -3,66 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.610,00 | 231,04K |
| 2026-08-20 | KRW 11.190,00 | +0,45 % | KRW 11.410,00 | KRW 11.490,00 | KRW 11.060,00 | 177,91K |
| 2026-08-19 | KRW 11.140,00 | -7,24 % | KRW 11.900,00 | KRW 11.920,00 | KRW 11.110,00 | 382,53K |
| 2026-08-18 | KRW 12.010,00 | -17,51 % | KRW 13.610,00 | KRW 13.650,00 | KRW 11.920,00 | 953,00K |
| 2026-08-14 | KRW 14.560,00 | -3,45 % | KRW 15.120,00 | KRW 15.210,00 | KRW 14.560,00 | 185,43K |
| 2026-08-13 | KRW 15.080,00 | -4,01 % | KRW 15.550,00 | KRW 15.720,00 | KRW 15.020,00 | 174,97K |
| 2026-08-12 | KRW 15.710,00 | -6,21 % | KRW 16.510,00 | KRW 16.600,00 | KRW 15.050,00 | 372,54K |
| 2026-08-11 | KRW 16.750,00 | -0,30 % | KRW 16.860,00 | KRW 17.570,00 | KRW 16.580,00 | 303,39K |
| 2026-08-10 | KRW 16.800,00 | +3,26 % | KRW 16.770,00 | KRW 17.610,00 | KRW 16.500,00 | 554,58K |
| 2026-08-07 | KRW 16.270,00 | +5,24 % | KRW 15.500,00 | KRW 16.830,00 | KRW 15.340,00 | 442,41K |
| 2026-08-06 | KRW 15.460,00 | +6,99 % | KRW 14.450,00 | KRW 15.490,00 | KRW 14.350,00 | 272,71K |
| 2026-08-05 | KRW 14.450,00 | -3,15 % | KRW 14.890,00 | KRW 14.900,00 | KRW 14.360,00 | 93,77K |
| 2026-08-04 | KRW 14.920,00 | +9,30 % | KRW 13.800,00 | KRW 15.040,00 | KRW 13.770,00 | 301,00K |
| 2026-08-03 | KRW 13.650,00 | -2,50 % | KRW 14.000,00 | KRW 14.350,00 | KRW 13.500,00 | 106,57K |
| 2026-07-31 | KRW 14.000,00 | +6,79 % | KRW 13.250,00 | KRW 14.010,00 | KRW 12.480,00 | 118,63K |
| 2026-07-30 | KRW 13.110,00 | +2,66 % | KRW 12.770,00 | KRW 13.430,00 | KRW 12.600,00 | 62,62K |
| 2026-07-29 | KRW 12.770,00 | +0,79 % | KRW 12.830,00 | KRW 13.450,00 | KRW 12.350,00 | 141,59K |
| 2026-07-28 | KRW 12.670,00 | -3,50 % | KRW 12.950,00 | KRW 13.260,00 | KRW 12.510,00 | 52,58K |
| 2026-07-27 | KRW 13.130,00 | +3,14 % | KRW 12.730,00 | KRW 13.240,00 | KRW 12.700,00 | 69,68K |
| 2026-07-24 | KRW 12.730,00 | -2,38 % | KRW 13.000,00 | KRW 13.290,00 | KRW 12.400,00 | 87,51K |
| 2026-07-23 | KRW 13.040,00 | +2,03 % | KRW 12.850,00 | KRW 13.170,00 | KRW 12.710,00 | 93,93K |
| 2026-07-22 | KRW 12.780,00 | -3,69 % | KRW 13.270,00 | KRW 13.380,00 | KRW 12.770,00 | 67,54K |
| 2026-07-21 | KRW 13.270,00 | +3,11 % | KRW 13.150,00 | KRW 13.300,00 | KRW 12.800,00 | 81,87K |
| 2026-07-20 | KRW 12.870,00 | -4,45 % | KRW 13.370,00 | KRW 13.450,00 | KRW 12.820,00 | 58,75K |
| 2026-07-16 | KRW 13.470,00 | -0,15 % | KRW 13.650,00 | KRW 13.870,00 | KRW 13.200,00 | 56,95K |
| 2026-07-15 | KRW 13.490,00 | -1,60 % | KRW 13.900,00 | KRW 14.090,00 | KRW 13.390,00 | 94,94K |
| 2026-07-14 | KRW 13.710,00 | -3,38 % | KRW 13.810,00 | KRW 14.100,00 | KRW 13.470,00 | 100,61K |
| 2026-07-13 | KRW 14.190,00 | +2,60 % | KRW 14.320,00 | KRW 15.010,00 | KRW 13.920,00 | 196,19K |
| 2026-07-10 | KRW 13.830,00 | +5,01 % | KRW 13.150,00 | KRW 14.000,00 | KRW 13.100,00 | 99,55K |
| 2026-07-09 | KRW 13.170,00 | -0,23 % | KRW 13.200,00 | KRW 13.670,00 | KRW 13.060,00 | 92,19K |
| 2026-07-08 | KRW 13.200,00 | -0,75 % | KRW 13.260,00 | KRW 13.800,00 | KRW 12.920,00 | 99,00K |
| 2026-07-07 | KRW 13.300,00 | +2,94 % | KRW 12.900,00 | KRW 13.600,00 | KRW 12.820,00 | 104,73K |
| 2026-07-06 | KRW 12.920,00 | -2,12 % | KRW 13.220,00 | KRW 13.600,00 | KRW 12.800,00 | 83,90K |
| 2026-07-03 | KRW 13.200,00 | -1,93 % | KRW 13.310,00 | KRW 13.800,00 | KRW 13.090,00 | 87,20K |
| 2026-07-02 | KRW 13.460,00 | +2,05 % | KRW 13.300,00 | KRW 14.170,00 | KRW 13.060,00 | 190,20K |
| 2026-07-01 | KRW 13.190,00 | +6,89 % | KRW 12.490,00 | KRW 13.280,00 | KRW 12.210,00 | 155,18K |
| 2026-06-30 | KRW 12.340,00 | -2,37 % | KRW 12.640,00 | KRW 12.860,00 | KRW 12.340,00 | 34,54K |
| 2026-06-29 | KRW 12.640,00 | +8,97 % | KRW 11.550,00 | KRW 12.790,00 | KRW 11.550,00 | 97,99K |
| 2026-06-26 | KRW 11.600,00 | -4,29 % | KRW 12.000,00 | KRW 12.180,00 | KRW 10.990,00 | 143,43K |
| 2026-06-25 | KRW 12.120,00 | -0,49 % | KRW 12.180,00 | KRW 12.230,00 | KRW 11.920,00 | 76,19K |
| 2026-06-24 | KRW 12.180,00 | -0,16 % | KRW 12.200,00 | KRW 12.450,00 | KRW 11.860,00 | 150,55K |
| 2026-06-23 | KRW 12.200,00 | -4,31 % | KRW 12.800,00 | KRW 12.810,00 | KRW 12.130,00 | 89,80K |
| 2026-06-22 | KRW 12.750,00 | -4,71 % | KRW 13.390,00 | KRW 13.600,00 | KRW 12.650,00 | 130,74K |
| 2026-06-19 | KRW 13.380,00 | -2,12 % | KRW 13.600,00 | KRW 13.680,00 | KRW 13.120,00 | 106,08K |
| 2026-06-18 | KRW 13.670,00 | -2,91 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.500,00 | 81,09K |
| 2026-06-17 | KRW 14.080,00 | +0,72 % | KRW 13.860,00 | KRW 14.250,00 | KRW 13.790,00 | 65,45K |
| 2026-06-16 | KRW 13.980,00 | -2,44 % | KRW 14.260,00 | KRW 14.430,00 | KRW 13.880,00 | 101,93K |
| 2026-06-15 | KRW 14.330,00 | -1,04 % | KRW 14.550,00 | KRW 14.680,00 | KRW 13.980,00 | 101,15K |
| 2026-06-12 | KRW 14.480,00 | -1,56 % | KRW 14.970,00 | KRW 15.000,00 | KRW 14.350,00 | 122,66K |
| 2026-06-11 | KRW 14.710,00 | +1,31 % | KRW 14.390,00 | KRW 14.830,00 | KRW 14.200,00 | 84,34K |
| 2026-06-10 | KRW 14.520,00 | +0,14 % | KRW 14.350,00 | KRW 14.790,00 | KRW 13.480,00 | 98,81K |
| 2026-06-09 | KRW 14.500,00 | +3,94 % | KRW 13.850,00 | KRW 14.630,00 | KRW 13.750,00 | 92,28K |
| 2026-06-08 | KRW 13.950,00 | -6,81 % | KRW 14.410,00 | KRW 14.410,00 | KRW 13.600,00 | 102,21K |
| 2026-06-05 | KRW 14.970,00 | +1,22 % | KRW 14.990,00 | KRW 15.150,00 | KRW 14.550,00 | 63,60K |
| 2026-06-04 | KRW 14.790,00 | +0,68 % | KRW 14.670,00 | KRW 15.270,00 | KRW 14.540,00 | 80,82K |
| 2026-06-02 | KRW 14.690,00 | -3,10 % | KRW 14.800,00 | KRW 15.020,00 | KRW 14.440,00 | 134,15K |
| 2026-06-01 | KRW 15.160,00 | -0,07 % | KRW 15.290,00 | KRW 15.400,00 | KRW 14.630,00 | 172,69K |
| 2026-05-29 | KRW 15.170,00 | -4,23 % | KRW 15.840,00 | KRW 16.100,00 | KRW 14.870,00 | 245,81K |
| 2026-05-28 | KRW 15.840,00 | -3,36 % | KRW 16.390,00 | KRW 16.400,00 | KRW 15.350,00 | 210,15K |
| 2026-05-27 | KRW 16.390,00 | -2,27 % | KRW 16.360,00 | KRW 16.770,00 | KRW 16.090,00 | 196,40K |
| 2026-05-26 | KRW 16.770,00 | -2,90 % | KRW 17.410,00 | KRW 17.800,00 | KRW 16.640,00 | 196,25K |
| 2026-05-22 | KRW 17.270,00 | +3,60 % | KRW 16.670,00 | KRW 17.540,00 | KRW 16.600,00 | 162,60K |