N2TECH Co., Ltd. 227950
KRX · Südkorea · Sonstiges
KRW 1.332,00+63,00 (+4,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.269,00 | +5,57 % | KRW 1.201,00 | KRW 1.338,00 | KRW 1.200,00 | 212,11K |
| 2026-09-30 | KRW 1.202,00 | -0,74 % | KRW 1.211,00 | KRW 1.235,00 | KRW 1.172,00 | 39,40K |
| 2026-09-29 | KRW 1.211,00 | -0,49 % | KRW 1.217,00 | KRW 1.225,00 | KRW 1.190,00 | 52,41K |
| 2026-09-28 | KRW 1.217,00 | +0,75 % | KRW 1.196,00 | KRW 1.233,00 |
| KRW 1.196,00 |
| 36,51K |
| 2026-09-23 | KRW 1.208,00 | -0,74 % | KRW 1.228,00 | KRW 1.240,00 | KRW 1.170,00 | 92,42K |
| 2026-09-22 | KRW 1.217,00 | -2,80 % | KRW 1.268,00 | KRW 1.280,00 | KRW 1.216,00 | 96,97K |
| 2026-09-21 | KRW 1.252,00 | -1,88 % | KRW 1.270,00 | KRW 1.296,00 | KRW 1.241,00 | 76,80K |
| 2026-09-18 | KRW 1.276,00 | +0,87 % | KRW 1.280,00 | KRW 1.296,00 | KRW 1.256,00 | 47,23K |
| 2026-09-17 | KRW 1.265,00 | -1,94 % | KRW 1.256,00 | KRW 1.300,00 | KRW 1.256,00 | 41,12K |
| 2026-09-16 | KRW 1.290,00 | -0,15 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.271,00 | 81,04K |
| 2026-09-15 | KRW 1.292,00 | +4,87 % | KRW 1.275,00 | KRW 1.294,00 | KRW 1.237,00 | 68,38K |
| 2026-09-14 | KRW 1.232,00 | -5,52 % | KRW 1.304,00 | KRW 1.304,00 | KRW 1.232,00 | 73,13K |
| 2026-09-11 | KRW 1.304,00 | -1,95 % | KRW 1.317,00 | KRW 1.348,00 | KRW 1.280,00 | 86,02K |
| 2026-09-10 | KRW 1.330,00 | -0,75 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.306,00 | 36,28K |
| 2026-09-09 | KRW 1.340,00 | +1,36 % | KRW 1.323,00 | KRW 1.342,00 | KRW 1.312,00 | 55,54K |
| 2026-09-08 | KRW 1.322,00 | -0,23 % | KRW 1.324,00 | KRW 1.380,00 | KRW 1.320,00 | 117,26K |
| 2026-09-07 | KRW 1.325,00 | +0,45 % | KRW 1.328,00 | KRW 1.336,00 | KRW 1.300,00 | 87,21K |
| 2026-09-04 | KRW 1.319,00 | +0,08 % | KRW 1.318,00 | KRW 1.320,00 | KRW 1.291,00 | 85,55K |
| 2026-09-03 | KRW 1.318,00 | +3,29 % | KRW 1.278,00 | KRW 1.347,00 | KRW 1.261,00 | 148,41K |
| 2026-09-02 | KRW 1.276,00 | -2,45 % | KRW 1.308,00 | KRW 1.323,00 | KRW 1.268,00 | 135,36K |
| 2026-09-01 | KRW 1.308,00 | -2,39 % | KRW 1.340,00 | KRW 1.343,00 | KRW 1.291,00 | 98,06K |
| 2026-08-31 | KRW 1.340,00 | -0,59 % | KRW 1.338,00 | KRW 1.419,00 | KRW 1.270,00 | 138,81K |
| 2026-08-28 | KRW 1.348,00 | -2,32 % | KRW 1.375,00 | KRW 1.375,00 | KRW 1.336,00 | 111,01K |
| 2026-08-27 | KRW 1.380,00 | +1,62 % | KRW 1.359,00 | KRW 1.400,00 | KRW 1.311,00 | 152,52K |
| 2026-08-26 | KRW 1.358,00 | +1,27 % | KRW 1.400,00 | KRW 1.410,00 | KRW 1.309,00 | 231,76K |
| 2026-08-25 | KRW 1.341,00 | -1,32 % | KRW 1.359,00 | KRW 1.385,00 | KRW 1.300,00 | 203,95K |
| 2026-08-24 | KRW 1.359,00 | -5,23 % | KRW 1.420,00 | KRW 1.453,00 | KRW 1.359,00 | 557,77K |
| 2026-08-21 | KRW 1.434,00 | -25,51 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.434,00 | 2,78M |
| 2026-08-20 | KRW 1.925,00 | +29,98 % | KRW 1.831,00 | KRW 1.925,00 | KRW 1.646,00 | 2,70M |
| 2026-08-19 | KRW 1.481,00 | -2,24 % | KRW 1.502,00 | KRW 1.642,00 | KRW 1.370,00 | 350,16K |
| 2026-08-18 | KRW 1.515,00 | +8,91 % | KRW 1.450,00 | KRW 1.539,00 | KRW 1.425,00 | 467,11K |
| 2026-08-14 | KRW 1.391,00 | +11,28 % | KRW 1.263,00 | KRW 1.625,00 | KRW 1.237,00 | 1,76M |
| 2026-08-13 | KRW 1.250,00 | -0,79 % | KRW 1.286,00 | KRW 1.299,00 | KRW 1.238,00 | 34,29K |
| 2026-08-12 | KRW 1.260,00 | -5,26 % | KRW 1.332,00 | KRW 1.349,00 | KRW 1.250,00 | 49,74K |
| 2026-08-11 | KRW 1.330,00 | +5,06 % | KRW 1.266,00 | KRW 1.406,00 | KRW 1.266,00 | 126,32K |
| 2026-08-10 | KRW 1.266,00 | +3,35 % | KRW 1.225,00 | KRW 1.288,00 | KRW 1.220,00 | 39,51K |
| 2026-08-07 | KRW 1.225,00 | -2,00 % | KRW 1.238,00 | KRW 1.270,00 | KRW 1.181,00 | 35,57K |
| 2026-08-06 | KRW 1.250,00 | -0,95 % | KRW 1.262,00 | KRW 1.274,00 | KRW 1.218,00 | 43,08K |
| 2026-08-05 | KRW 1.262,00 | +2,60 % | KRW 1.230,00 | KRW 1.291,00 | KRW 1.220,00 | 56,02K |
| 2026-08-04 | KRW 1.230,00 | +10,61 % | KRW 1.063,00 | KRW 1.348,00 | KRW 1.063,00 | 99,67K |
| 2026-08-03 | KRW 1.112,00 | +3,44 % | KRW 1.075,00 | KRW 1.139,00 | KRW 1.069,00 | 40,96K |
| 2026-07-31 | KRW 1.075,00 | +7,50 % | KRW 1.000,00 | KRW 1.129,00 | KRW 969,00 | 67,13K |
| 2026-07-30 | KRW 1.000,00 | -0,30 % | KRW 935,00 | KRW 1.010,00 | KRW 935,00 | 33,87K |
| 2026-07-29 | KRW 1.003,00 | -5,82 % | KRW 1.063,00 | KRW 1.083,00 | KRW 950,00 | 95,72K |
| 2026-07-28 | KRW 1.065,00 | -5,00 % | KRW 1.115,00 | KRW 1.115,00 | KRW 1.052,00 | 40,56K |
| 2026-07-27 | KRW 1.121,00 | +0,63 % | KRW 1.114,00 | KRW 1.137,00 | KRW 1.096,00 | 29,34K |
| 2026-07-24 | KRW 1.114,00 | -1,94 % | KRW 1.136,00 | KRW 1.147,00 | KRW 1.103,00 | 33,67K |
| 2026-07-23 | KRW 1.136,00 | +1,43 % | KRW 1.120,00 | KRW 1.148,00 | KRW 1.097,00 | 75,74K |
| 2026-07-22 | KRW 1.120,00 | -1,75 % | KRW 1.130,00 | KRW 1.149,00 | KRW 1.106,00 | 28,94K |
| 2026-07-21 | KRW 1.140,00 | +4,49 % | KRW 1.082,00 | KRW 1.140,00 | KRW 1.061,00 | 32,77K |
| 2026-07-20 | KRW 1.091,00 | -5,05 % | KRW 1.148,00 | KRW 1.148,00 | KRW 1.055,00 | 33,94K |
| 2026-07-16 | KRW 1.149,00 | -4,73 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.141,00 | 73,72K |
| 2026-07-15 | KRW 1.206,00 | +4,33 % | KRW 1.179,00 | KRW 1.229,00 | KRW 1.157,00 | 55,29K |
| 2026-07-14 | KRW 1.156,00 | -4,46 % | KRW 1.210,00 | KRW 1.228,00 | KRW 1.135,00 | 107,51K |
| 2026-07-13 | KRW 1.210,00 | -8,26 % | KRW 1.291,00 | KRW 1.298,00 | KRW 1.201,00 | 86,36K |
| 2026-07-10 | KRW 1.319,00 | -0,15 % | KRW 1.322,00 | KRW 1.420,00 | KRW 1.257,00 | 137,62K |
| 2026-07-09 | KRW 1.321,00 | +13,88 % | KRW 1.150,00 | KRW 1.370,00 | KRW 1.120,00 | 160,60K |
| 2026-07-08 | KRW 1.160,00 | -3,65 % | KRW 1.194,00 | KRW 1.250,00 | KRW 1.127,00 | 55,90K |
| 2026-07-07 | KRW 1.204,00 | +0,58 % | KRW 1.188,00 | KRW 1.229,00 | KRW 1.152,00 | 69,85K |
| 2026-07-06 | KRW 1.197,00 | -0,17 % | KRW 1.199,00 | KRW 1.267,00 | KRW 1.178,00 | 67,66K |
| 2026-07-03 | KRW 1.199,00 | +2,30 % | KRW 1.172,00 | KRW 1.217,00 | KRW 1.128,00 | 71,96K |
| 2026-07-02 | KRW 1.172,00 | -0,26 % | KRW 1.150,00 | KRW 1.224,00 | KRW 1.111,00 | 99,98K |
| 2026-07-01 | KRW 1.175,00 | +8,29 % | KRW 1.073,00 | KRW 1.187,00 | KRW 1.056,00 | 74,56K |
| 2026-06-30 | KRW 1.085,00 | +0,84 % | KRW 1.080,00 | KRW 1.092,00 | KRW 1.044,00 | 51,78K |
| 2026-06-29 | KRW 1.076,00 | +11,04 % | KRW 969,00 | KRW 1.108,00 | KRW 950,00 | 93,88K |
| 2026-06-26 | KRW 969,00 | -2,12 % | KRW 980,00 | KRW 1.030,00 | KRW 950,00 | 91,30K |
| 2026-06-25 | KRW 990,00 | -1,39 % | KRW 1.004,00 | KRW 1.040,00 | KRW 989,00 | 71,28K |
| 2026-06-24 | KRW 1.004,00 | +0,20 % | KRW 933,00 | KRW 1.055,00 | KRW 933,00 | 87,43K |
| 2026-06-23 | KRW 1.002,00 | -6,36 % | KRW 1.061,00 | KRW 1.076,00 | KRW 995,00 | 109,03K |
| 2026-06-22 | KRW 1.070,00 | -6,55 % | KRW 1.100,00 | KRW 1.169,00 | KRW 1.060,00 | 88,16K |
| 2026-06-19 | KRW 1.145,00 | -3,05 % | KRW 1.181,00 | KRW 1.182,00 | KRW 1.086,00 | 114,19K |
| 2026-06-18 | KRW 1.181,00 | -4,37 % | KRW 1.234,00 | KRW 1.265,00 | KRW 1.181,00 | 255,17K |
| 2026-06-17 | KRW 1.235,00 | +1,23 % | KRW 1.260,00 | KRW 1.273,00 | KRW 1.200,00 | 89,97K |
| 2026-06-16 | KRW 1.220,00 | -6,51 % | KRW 1.317,00 | KRW 1.317,00 | KRW 1.215,00 | 111,42K |
| 2026-06-15 | KRW 1.305,00 | +3,57 % | KRW 1.260,00 | KRW 1.341,00 | KRW 1.214,00 | 207,39K |
| 2026-06-12 | KRW 1.260,00 | +6,60 % | KRW 1.182,00 | KRW 1.272,00 | KRW 1.162,00 | 172,92K |
| 2026-06-11 | KRW 1.182,00 | +4,97 % | KRW 1.088,00 | KRW 1.224,00 | KRW 1.088,00 | 208,55K |
| 2026-06-10 | KRW 1.126,00 | -7,48 % | KRW 1.207,00 | KRW 1.245,00 | KRW 1.121,00 | 161 |
| 2026-06-09 | KRW 1.217,00 | +1,08 % | KRW 1.210,00 | KRW 1.294,00 | KRW 1.201,00 | 151,18K |
| 2026-06-08 | KRW 1.204,00 | -7,03 % | KRW 1.280,00 | KRW 1.295,00 | KRW 1.191,00 | 179,32K |
| 2026-06-05 | KRW 1.295,00 | -6,09 % | KRW 1.368,00 | KRW 1.371,00 | KRW 1.233,00 | 305,59K |
| 2026-06-04 | KRW 1.379,00 | -4,10 % | KRW 1.438,00 | KRW 1.488,00 | KRW 1.355,00 | 231,34K |
| 2026-06-02 | KRW 1.438,00 | -3,75 % | KRW 1.500,00 | KRW 1.599,00 | KRW 1.432,00 | 280,76K |
| 2026-06-01 | KRW 1.494,00 | -14,04 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.466,00 | 559,84K |
| 2026-05-29 | KRW 1.738,00 | -13,32 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.704,00 | 589,51K |
| 2026-05-28 | KRW 2.005,00 | -20,28 % | KRW 2.360,00 | KRW 2.450,00 | KRW 1.995,00 | 643,03K |
| 2026-05-27 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.515,00 | 0 |
| 2026-05-26 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.515,00 | 0 |
| 2026-05-22 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.515,00 | 0 |
| 2026-05-21 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.515,00 | 0 |