NEXUS Co., Ltd. 205500
KRX · Südkorea · Technologiedienstleistungen
KRW 1.845,00+17,00 (+0,93 %)
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 1.845,00 | +0,93 % | KRW 1.843,00 | KRW 1.845,00 | KRW 1.792,00 | 53,70K |
| 2026-10-01 | KRW 1.828,00 | +3,86 % | KRW 1.760,00 | KRW 1.828,00 | KRW 1.730,00 | 109,12K |
| 2026-09-30 | KRW 1.760,00 | +2,33 % | KRW 1.720,00 | KRW 1.767,00 | KRW 1.701,00 | 167,48K |
| 2026-09-29 | KRW 1.720,00 | -3,21 % | KRW 1.716,00 | KRW 1.760,00 | KRW 1.693,00 | 91,52K |
| 2026-09-28 | KRW 1.777,00 | +0,17 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.750,00 | 122,53K |
| 2026-09-23 | KRW 1.774,00 | -1,39 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.755,00 | 93,09K |
| 2026-09-22 | KRW 1.799,00 | -1,96 % | KRW 1.868,00 | KRW 1.870,00 | KRW 1.770,00 | 113,93K |
| 2026-09-21 | KRW 1.835,00 | +0,94 % | KRW 1.820,00 | KRW 1.860,00 | KRW 1.745,00 | 267,99K |
| 2026-09-18 | KRW 1.818,00 | 0,00 % | KRW 1.846,00 | KRW 1.897,00 | KRW 1.748,00 | 324,55K |
| 2026-09-17 | KRW 1.818,00 | -3,55 % | KRW 1.900,00 | KRW 1.910,00 | KRW 1.811,00 | 158,33K |
| 2026-09-16 | KRW 1.885,00 | -3,73 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.840,00 | 152,17K |
| 2026-09-15 | KRW 1.958,00 | +2,09 % | KRW 1.940,00 | KRW 1.993,00 | KRW 1.871,00 | 198,38K |
| 2026-09-14 | KRW 1.918,00 | +0,37 % | KRW 1.919,00 | KRW 1.940,00 | KRW 1.879,00 | 123,27K |
| 2026-09-11 | KRW 1.911,00 | +2,08 % | KRW 1.872,00 | KRW 1.920,00 | KRW 1.760,00 | 230,52K |
| 2026-09-10 | KRW 1.872,00 | +1,85 % | KRW 1.838,00 | KRW 1.872,00 | KRW 1.790,00 | 143,38K |
| 2026-09-09 | KRW 1.838,00 | +1,27 % | KRW 1.827,00 | KRW 1.850,00 | KRW 1.752,00 | 209,21K |
| 2026-09-08 | KRW 1.815,00 | +1,62 % | KRW 1.763,00 | KRW 1.832,00 | KRW 1.726,00 | 165,61K |
| 2026-09-07 | KRW 1.786,00 | -0,94 % | KRW 1.838,00 | KRW 1.838,00 | KRW 1.774,00 | 57,48K |
| 2026-09-04 | KRW 1.803,00 | +0,50 % | KRW 1.790,00 | KRW 1.818,00 | KRW 1.747,00 | 64,85K |
| 2026-09-03 | KRW 1.794,00 | -2,97 % | KRW 1.849,00 | KRW 1.850,00 | KRW 1.772,00 | 73,85K |
| 2026-09-02 | KRW 1.849,00 | +0,60 % | KRW 1.839,00 | KRW 1.860,00 | KRW 1.796,00 | 52,60K |
| 2026-09-01 | KRW 1.838,00 | -0,38 % | KRW 1.847,00 | KRW 1.848,00 | KRW 1.753,00 | 93,10K |
| 2026-08-31 | KRW 1.845,00 | +1,54 % | KRW 1.838,00 | KRW 1.849,00 | KRW 1.779,00 | 181,33K |
| 2026-08-28 | KRW 1.817,00 | +0,55 % | KRW 1.817,00 | KRW 1.847,00 | KRW 1.772,00 | 102,54K |
| 2026-08-27 | KRW 1.807,00 | +3,38 % | KRW 1.734,00 | KRW 1.818,00 | KRW 1.734,00 | 127,45K |
| 2026-08-26 | KRW 1.748,00 | +3,19 % | KRW 1.693,00 | KRW 1.750,00 | KRW 1.672,00 | 191,75K |
| 2026-08-25 | KRW 1.694,00 | +1,26 % | KRW 1.670,00 | KRW 1.695,00 | KRW 1.625,00 | 72,17K |
| 2026-08-24 | KRW 1.673,00 | -2,62 % | KRW 1.718,00 | KRW 1.730,00 | KRW 1.643,00 | 97,51K |
| 2026-08-21 | KRW 1.718,00 | -0,81 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.654,00 | 99,54K |
| 2026-08-20 | KRW 1.732,00 | +2,67 % | KRW 1.699,00 | KRW 1.778,00 | KRW 1.682,00 | 214,78K |
| 2026-08-19 | KRW 1.687,00 | +0,60 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.628,00 | 128,84K |
| 2026-08-18 | KRW 1.677,00 | -1,18 % | KRW 1.700,00 | KRW 1.719,00 | KRW 1.653,00 | 167,46K |
| 2026-08-14 | KRW 1.697,00 | +1,31 % | KRW 1.672,00 | KRW 1.698,00 | KRW 1.636,00 | 79,82K |
| 2026-08-13 | KRW 1.675,00 | +1,33 % | KRW 1.653,00 | KRW 1.678,00 | KRW 1.625,00 | 75,01K |
| 2026-08-12 | KRW 1.653,00 | +4,29 % | KRW 1.585,00 | KRW 1.677,00 | KRW 1.552,00 | 311,64K |
| 2026-08-11 | KRW 1.585,00 | +3,32 % | KRW 1.550,00 | KRW 1.600,00 | KRW 1.477,00 | 260,94K |
| 2026-08-10 | KRW 1.534,00 | -2,36 % | KRW 1.580,00 | KRW 1.612,00 | KRW 1.495,00 | 366,98K |
| 2026-08-07 | KRW 1.571,00 | -3,62 % | KRW 1.630,00 | KRW 1.647,00 | KRW 1.555,00 | 223,72K |
| 2026-08-06 | KRW 1.630,00 | -2,74 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.591,00 | 186,93K |
| 2026-08-05 | KRW 1.676,00 | -1,30 % | KRW 1.655,00 | KRW 1.743,00 | KRW 1.623,00 | 308,96K |
| 2026-08-04 | KRW 1.698,00 | +8,02 % | KRW 1.584,00 | KRW 1.700,00 | KRW 1.574,00 | 190,93K |
| 2026-08-03 | KRW 1.572,00 | +0,38 % | KRW 1.595,00 | KRW 1.630,00 | KRW 1.510,00 | 128,22K |
| 2026-07-31 | KRW 1.566,00 | +6,97 % | KRW 1.520,00 | KRW 1.570,00 | KRW 1.464,00 | 199,97K |
| 2026-07-30 | KRW 1.464,00 | -0,88 % | KRW 1.473,00 | KRW 1.478,00 | KRW 1.416,00 | 98,39K |
| 2026-07-29 | KRW 1.477,00 | -0,20 % | KRW 1.532,00 | KRW 1.533,00 | KRW 1.360,00 | 284,31K |
| 2026-07-28 | KRW 1.480,00 | -5,91 % | KRW 1.573,00 | KRW 1.589,00 | KRW 1.480,00 | 143,81K |
| 2026-07-27 | KRW 1.573,00 | -0,76 % | KRW 1.605,00 | KRW 1.649,00 | KRW 1.547,00 | 125,72K |
| 2026-07-24 | KRW 1.585,00 | -2,88 % | KRW 1.645,00 | KRW 1.645,00 | KRW 1.581,00 | 184,65K |
| 2026-07-23 | KRW 1.632,00 | 0,00 % | KRW 1.647,00 | KRW 1.678,00 | KRW 1.600,00 | 196,82K |
| 2026-07-22 | KRW 1.632,00 | +1,62 % | KRW 1.606,00 | KRW 1.666,00 | KRW 1.597,00 | 243,52K |
| 2026-07-21 | KRW 1.606,00 | -0,80 % | KRW 1.619,00 | KRW 1.637,00 | KRW 1.550,00 | 327,14K |
| 2026-07-20 | KRW 1.619,00 | -2,41 % | KRW 1.604,00 | KRW 1.636,00 | KRW 1.523,00 | 327,11K |
| 2026-07-16 | KRW 1.659,00 | 0,00 % | KRW 1.675,00 | KRW 1.800,00 | KRW 1.610,00 | 736,70K |
| 2026-07-15 | KRW 1.659,00 | +5,07 % | KRW 1.592,00 | KRW 1.700,00 | KRW 1.556,00 | 412,10K |
| 2026-07-14 | KRW 1.579,00 | +1,35 % | KRW 1.580,00 | KRW 1.592,00 | KRW 1.486,00 | 246,56K |
| 2026-07-13 | KRW 1.558,00 | +3,52 % | KRW 1.491,00 | KRW 1.956,00 | KRW 1.435,00 | 578,25K |
| 2026-07-10 | KRW 1.505,00 | +2,17 % | KRW 1.484,00 | KRW 1.523,00 | KRW 1.458,00 | 254,11K |
| 2026-07-09 | KRW 1.473,00 | 0,00 % | KRW 1.473,00 | KRW 1.535,00 | KRW 1.416,00 | 236,49K |
| 2026-07-08 | KRW 1.473,00 | -0,81 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.387,00 | 403,64K |
| 2026-07-07 | KRW 1.485,00 | -5,65 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.442,00 | 675,44K |
| 2026-07-06 | KRW 1.574,00 | -5,18 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.532,00 | 305,08K |
| 2026-07-03 | KRW 1.660,00 | +1,22 % | KRW 1.650,00 | KRW 1.671,00 | KRW 1.505,00 | 538,27K |
| 2026-07-02 | KRW 1.640,00 | -3,30 % | KRW 1.660,00 | KRW 1.710,00 | KRW 1.566,00 | 277,33K |
| 2026-07-01 | KRW 1.696,00 | +0,18 % | KRW 1.784,00 | KRW 1.784,00 | KRW 1.649,00 | 138,43K |
| 2026-06-30 | KRW 1.693,00 | +1,62 % | KRW 1.665,00 | KRW 1.720,00 | KRW 1.607,00 | 167,94K |
| 2026-06-29 | KRW 1.666,00 | +2,46 % | KRW 1.626,00 | KRW 1.678,00 | KRW 1.526,00 | 254,67K |
| 2026-06-26 | KRW 1.626,00 | -1,39 % | KRW 1.670,00 | KRW 1.687,00 | KRW 1.531,00 | 288,79K |
| 2026-06-25 | KRW 1.649,00 | +1,79 % | KRW 1.604,00 | KRW 1.668,00 | KRW 1.520,00 | 600,69K |
| 2026-06-24 | KRW 1.620,00 | -7,32 % | KRW 1.746,00 | KRW 1.797,00 | KRW 1.555,00 | 633,46K |
| 2026-06-23 | KRW 1.748,00 | -11,22 % | KRW 1.968,00 | KRW 1.969,00 | KRW 1.670,00 | 845,41K |
| 2026-06-22 | KRW 1.969,00 | +0,92 % | KRW 1.983,00 | KRW 1.984,00 | KRW 1.830,00 | 571,27K |
| 2026-06-19 | KRW 1.951,00 | -27,47 % | KRW 2.440,00 | KRW 2.440,00 | KRW 1.885,00 | 4,05M |
| 2026-06-18 | KRW 2.690,00 | +2,67 % | KRW 2.575,00 | KRW 2.800,00 | KRW 2.525,00 | 1,29M |
| 2026-06-17 | KRW 2.620,00 | +19,36 % | KRW 2.220,00 | KRW 2.720,00 | KRW 2.200,00 | 3,35M |
| 2026-06-16 | KRW 2.195,00 | +4,28 % | KRW 2.135,00 | KRW 2.210,00 | KRW 1.995,00 | 572,03K |
| 2026-06-15 | KRW 2.105,00 | +2,68 % | KRW 2.055,00 | KRW 2.150,00 | KRW 2.020,00 | 555,70K |
| 2026-06-12 | KRW 2.050,00 | -1,91 % | KRW 2.095,00 | KRW 2.160,00 | KRW 1.994,00 | 494,69K |
| 2026-06-11 | KRW 2.090,00 | +9,71 % | KRW 1.905,00 | KRW 2.090,00 | KRW 1.745,00 | 824,48K |
| 2026-06-10 | KRW 1.905,00 | -4,56 % | KRW 1.981,00 | KRW 2.010,00 | KRW 1.875,00 | 357 |
| 2026-06-09 | KRW 1.996,00 | +3,69 % | KRW 1.923,00 | KRW 2.005,00 | KRW 1.878,00 | 467,64K |
| 2026-06-08 | KRW 1.925,00 | -7,00 % | KRW 1.999,00 | KRW 2.165,00 | KRW 1.925,00 | 1,18M |
| 2026-06-05 | KRW 2.070,00 | +4,33 % | KRW 1.959,00 | KRW 2.085,00 | KRW 1.867,00 | 378,49K |
| 2026-06-04 | KRW 1.984,00 | -7,07 % | KRW 2.115,00 | KRW 2.115,00 | KRW 1.856,00 | 408,07K |
| 2026-06-02 | KRW 2.135,00 | -1,61 % | KRW 2.170,00 | KRW 2.245,00 | KRW 2.055,00 | 700,08K |
| 2026-06-01 | KRW 2.170,00 | +11,86 % | KRW 1.930,00 | KRW 2.290,00 | KRW 1.881,00 | 2,13M |
| 2026-05-29 | KRW 1.940,00 | +0,78 % | KRW 1.900,00 | KRW 2.040,00 | KRW 1.880,00 | 647,22K |
| 2026-05-28 | KRW 1.925,00 | +3,11 % | KRW 1.898,00 | KRW 1.930,00 | KRW 1.774,00 | 616,72K |
| 2026-05-27 | KRW 1.867,00 | -0,59 % | KRW 1.812,00 | KRW 1.877,00 | KRW 1.768,00 | 538,55K |
| 2026-05-26 | KRW 1.878,00 | +14,65 % | KRW 1.639,00 | KRW 2.075,00 | KRW 1.615,00 | 3,76M |
| 2026-05-22 | KRW 1.638,00 | +10,45 % | KRW 1.492,00 | KRW 1.689,00 | KRW 1.459,00 | 756,23K |