NBT, Inc. 236810
KRX · Südkorea · Technologiedienstleistungen
KRW 1.583,00-40,00 (-2,46 %)
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 1.583,00 | -2,46 % | KRW 1.678,00 | KRW 1.678,00 | KRW 1.523,00 | 21,03K |
| 2026-10-01 | KRW 1.623,00 | -3,39 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.601,00 | 25,19K |
| 2026-09-30 | KRW 1.680,00 | -0,65 % | KRW 1.677,00 | KRW 1.699,00 | KRW 1.639,00 | 16,74K |
| 2026-09-29 | KRW 1.691,00 | -1,28 % | KRW 1.685,00 | KRW 1.709,00 | KRW 1.661,00 | 24,27K |
| 2026-09-28 | KRW 1.713,00 | +0,76 % | KRW 1.633,00 | KRW 1.716,00 | KRW 1.633,00 | 28,97K |
| 2026-09-23 | KRW 1.700,00 | -0,12 % | KRW 1.682,00 | KRW 1.716,00 | KRW 1.636,00 | 45,82K |
| 2026-09-22 | KRW 1.702,00 | -1,05 % | KRW 1.677,00 | KRW 1.720,00 | KRW 1.653,00 | 21,33K |
| 2026-09-21 | KRW 1.720,00 | +1,59 % | KRW 1.688,00 | KRW 1.749,00 | KRW 1.621,00 | 29,76K |
| 2026-09-18 | KRW 1.693,00 | -2,25 % | KRW 1.718,00 | KRW 1.725,00 | KRW 1.648,00 | 34,16K |
| 2026-09-17 | KRW 1.732,00 | +3,03 % | KRW 1.701,00 | KRW 1.770,00 | KRW 1.674,00 | 23,70K |
| 2026-09-16 | KRW 1.681,00 | -0,12 % | KRW 1.692,00 | KRW 1.696,00 | KRW 1.648,00 | 14,79K |
| 2026-09-15 | KRW 1.683,00 | -3,05 % | KRW 1.712,00 | KRW 1.718,00 | KRW 1.641,00 | 8,49K |
| 2026-09-14 | KRW 1.736,00 | -1,25 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.650,00 | 15,48K |
| 2026-09-11 | KRW 1.758,00 | -0,57 % | KRW 1.682,00 | KRW 1.768,00 | KRW 1.682,00 | 32,20K |
| 2026-09-10 | KRW 1.768,00 | -0,11 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.682,00 | 28,41K |
| 2026-09-09 | KRW 1.770,00 | +0,68 % | KRW 1.758,00 | KRW 1.819,00 | KRW 1.742,00 | 32,46K |
| 2026-09-08 | KRW 1.758,00 | -2,60 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.758,00 | 30,10K |
| 2026-09-07 | KRW 1.805,00 | +3,14 % | KRW 1.724,00 | KRW 1.808,00 | KRW 1.724,00 | 42,40K |
| 2026-09-04 | KRW 1.750,00 | +6,19 % | KRW 1.648,00 | KRW 1.763,00 | KRW 1.606,00 | 91,51K |
| 2026-09-03 | KRW 1.648,00 | +0,86 % | KRW 1.618,00 | KRW 1.697,00 | KRW 1.588,00 | 28,20K |
| 2026-09-02 | KRW 1.634,00 | -0,06 % | KRW 1.635,00 | KRW 1.669,00 | KRW 1.618,00 | 11,59K |
| 2026-09-01 | KRW 1.635,00 | -0,24 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.570,00 | 13,02K |
| 2026-08-31 | KRW 1.639,00 | +2,18 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.555,00 | 36,02K |
| 2026-08-28 | KRW 1.604,00 | -0,12 % | KRW 1.606,00 | KRW 1.626,00 | KRW 1.589,00 | 24,35K |
| 2026-08-27 | KRW 1.606,00 | +0,69 % | KRW 1.595,00 | KRW 1.689,00 | KRW 1.571,00 | 38,25K |
| 2026-08-26 | KRW 1.595,00 | +3,10 % | KRW 1.594,00 | KRW 1.597,00 | KRW 1.489,00 | 38,57K |
| 2026-08-25 | KRW 1.547,00 | +2,65 % | KRW 1.510,00 | KRW 1.555,00 | KRW 1.454,00 | 34,97K |
| 2026-08-24 | KRW 1.507,00 | +2,38 % | KRW 1.472,00 | KRW 1.555,00 | KRW 1.448,00 | 30,00K |
| 2026-08-21 | KRW 1.472,00 | 0,00 % | KRW 1.472,00 | KRW 1.586,00 | KRW 1.420,00 | 95,15K |
| 2026-08-20 | KRW 1.472,00 | -4,23 % | KRW 1.537,00 | KRW 1.590,00 | KRW 1.465,00 | 45,34K |
| 2026-08-19 | KRW 1.537,00 | -2,66 % | KRW 1.520,00 | KRW 1.579,00 | KRW 1.476,00 | 41,03K |
| 2026-08-18 | KRW 1.579,00 | +8,00 % | KRW 1.462,00 | KRW 1.589,00 | KRW 1.434,00 | 168,55K |
| 2026-08-14 | KRW 1.462,00 | +4,43 % | KRW 1.400,00 | KRW 1.465,00 | KRW 1.376,00 | 52,57K |
| 2026-08-13 | KRW 1.400,00 | -3,38 % | KRW 1.449,00 | KRW 1.450,00 | KRW 1.391,00 | 20,51K |
| 2026-08-12 | KRW 1.449,00 | +1,68 % | KRW 1.425,00 | KRW 1.453,00 | KRW 1.380,00 | 21,32K |
| 2026-08-11 | KRW 1.425,00 | -0,28 % | KRW 1.494,00 | KRW 1.494,00 | KRW 1.387,00 | 18,59K |
| 2026-08-10 | KRW 1.429,00 | +0,42 % | KRW 1.401,00 | KRW 1.449,00 | KRW 1.317,00 | 51,29K |
| 2026-08-07 | KRW 1.423,00 | -0,84 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.369,00 | 15,25K |
| 2026-08-06 | KRW 1.435,00 | -0,55 % | KRW 1.441,00 | KRW 1.441,00 | KRW 1.381,00 | 35,03K |
| 2026-08-05 | KRW 1.443,00 | +1,69 % | KRW 1.430,00 | KRW 1.449,00 | KRW 1.300,00 | 82,63K |
| 2026-08-04 | KRW 1.419,00 | +2,75 % | KRW 1.392,00 | KRW 1.450,00 | KRW 1.363,00 | 89,16K |
| 2026-08-03 | KRW 1.381,00 | +12,55 % | KRW 1.227,00 | KRW 1.450,00 | KRW 1.227,00 | 546,54K |
| 2026-07-31 | KRW 1.227,00 | +0,33 % | KRW 1.223,00 | KRW 1.259,00 | KRW 1.100,00 | 173,70K |
| 2026-07-30 | KRW 1.223,00 | +22,79 % | KRW 1.125,00 | KRW 1.293,00 | KRW 1.003,00 | 849,47K |
| 2026-07-29 | KRW 996,00 | -12,55 % | KRW 1.097,00 | KRW 1.154,00 | KRW 956,00 | 84,25K |
| 2026-07-28 | KRW 1.139,00 | -0,87 % | KRW 1.149,00 | KRW 1.149,00 | KRW 1.035,00 | 54,10K |
| 2026-07-27 | KRW 1.149,00 | +7,28 % | KRW 1.062,00 | KRW 1.177,00 | KRW 1.062,00 | 50,74K |
| 2026-07-24 | KRW 1.071,00 | -3,69 % | KRW 1.099,00 | KRW 1.112,00 | KRW 1.025,00 | 46,14K |
| 2026-07-23 | KRW 1.112,00 | +7,96 % | KRW 1.021,00 | KRW 1.112,00 | KRW 1.017,00 | 21,81K |
| 2026-07-22 | KRW 1.030,00 | +2,59 % | KRW 1.015,00 | KRW 1.040,00 | KRW 988,00 | 28,61K |
| 2026-07-21 | KRW 1.004,00 | 0,00 % | KRW 990,00 | KRW 1.011,00 | KRW 935,00 | 47,89K |
| 2026-07-20 | KRW 1.004,00 | -1,57 % | KRW 1.009,00 | KRW 1.168,00 | KRW 980,00 | 113,88K |
| 2026-07-16 | KRW 1.020,00 | 0,00 % | KRW 1.020,00 | KRW 1.033,00 | KRW 966,00 | 47,42K |
| 2026-07-15 | KRW 1.020,00 | -0,39 % | KRW 1.024,00 | KRW 1.066,00 | KRW 1.007,00 | 41,05K |
| 2026-07-14 | KRW 1.024,00 | -0,29 % | KRW 1.024,00 | KRW 1.042,00 | KRW 972,00 | 108,42K |
| 2026-07-13 | KRW 1.027,00 | -1,91 % | KRW 1.038,00 | KRW 1.047,00 | KRW 990,00 | 44,26K |
| 2026-07-10 | KRW 1.047,00 | +6,40 % | KRW 984,00 | KRW 1.050,00 | KRW 983,00 | 18,55K |
| 2026-07-09 | KRW 984,00 | -2,48 % | KRW 1.000,00 | KRW 1.009,00 | KRW 956,00 | 21,39K |
| 2026-07-08 | KRW 1.009,00 | +1,10 % | KRW 998,00 | KRW 1.035,00 | KRW 930,00 | 49,07K |
| 2026-07-07 | KRW 998,00 | -2,44 % | KRW 1.016,00 | KRW 1.052,00 | KRW 970,00 | 22,04K |
| 2026-07-06 | KRW 1.023,00 | -6,06 % | KRW 1.016,00 | KRW 1.042,00 | KRW 990,00 | 39,07K |
| 2026-07-03 | KRW 1.089,00 | +7,40 % | KRW 1.014,00 | KRW 1.089,00 | KRW 955,00 | 42,98K |
| 2026-07-02 | KRW 1.014,00 | -7,65 % | KRW 1.098,00 | KRW 1.098,00 | KRW 1.000,00 | 24,64K |
| 2026-07-01 | KRW 1.098,00 | -8,27 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.078,00 | 34,54K |
| 2026-06-30 | KRW 1.197,00 | +15,32 % | KRW 1.038,00 | KRW 1.197,00 | KRW 970,00 | 66,01K |
| 2026-06-29 | KRW 1.038,00 | +7,45 % | KRW 901,00 | KRW 1.044,00 | KRW 901,00 | 34,81K |
| 2026-06-26 | KRW 966,00 | -4,55 % | KRW 1.012,00 | KRW 1.012,00 | KRW 911,00 | 55,70K |
| 2026-06-25 | KRW 1.012,00 | +0,90 % | KRW 972,00 | KRW 1.134,00 | KRW 901,00 | 131,46K |
| 2026-06-24 | KRW 1.003,00 | -3,56 % | KRW 1.040,00 | KRW 1.068,00 | KRW 995,00 | 69,28K |
| 2026-06-23 | KRW 1.040,00 | -10,34 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.010,00 | 111,38K |
| 2026-06-22 | KRW 1.160,00 | -6,00 % | KRW 1.234,00 | KRW 1.260,00 | KRW 1.160,00 | 46,65K |
| 2026-06-19 | KRW 1.234,00 | -3,67 % | KRW 1.314,00 | KRW 1.314,00 | KRW 1.206,00 | 35,81K |
| 2026-06-18 | KRW 1.281,00 | -2,51 % | KRW 1.314,00 | KRW 1.348,00 | KRW 1.236,00 | 24,04K |
| 2026-06-17 | KRW 1.314,00 | -3,88 % | KRW 1.367,00 | KRW 1.367,00 | KRW 1.298,00 | 20,61K |
| 2026-06-16 | KRW 1.367,00 | +2,63 % | KRW 1.333,00 | KRW 1.395,00 | KRW 1.288,00 | 36,40K |
| 2026-06-15 | KRW 1.332,00 | +0,76 % | KRW 1.322,00 | KRW 1.363,00 | KRW 1.320,00 | 25,79K |
| 2026-06-12 | KRW 1.322,00 | +1,77 % | KRW 1.306,00 | KRW 1.377,00 | KRW 1.299,00 | 26,08K |
| 2026-06-11 | KRW 1.299,00 | +1,48 % | KRW 1.280,00 | KRW 1.299,00 | KRW 1.260,00 | 19,35K |
| 2026-06-10 | KRW 1.280,00 | +1,43 % | KRW 1.262,00 | KRW 1.280,00 | KRW 1.193,00 | 3 |
| 2026-06-09 | KRW 1.262,00 | +7,22 % | KRW 1.177,00 | KRW 1.339,00 | KRW 1.177,00 | 49,80K |
| 2026-06-08 | KRW 1.177,00 | -10,22 % | KRW 1.311,00 | KRW 1.311,00 | KRW 1.165,00 | 33,99K |
| 2026-06-05 | KRW 1.311,00 | +5,39 % | KRW 1.244,00 | KRW 1.332,00 | KRW 1.170,00 | 69,77K |
| 2026-06-04 | KRW 1.244,00 | -11,08 % | KRW 1.417,00 | KRW 1.417,00 | KRW 1.213,00 | 106,34K |
| 2026-06-02 | KRW 1.399,00 | +13,19 % | KRW 1.236,00 | KRW 1.399,00 | KRW 1.134,00 | 150,58K |
| 2026-06-01 | KRW 1.236,00 | -9,32 % | KRW 1.363,00 | KRW 1.364,00 | KRW 1.215,00 | 223,72K |
| 2026-05-29 | KRW 1.363,00 | -3,61 % | KRW 1.420,00 | KRW 1.471,00 | KRW 1.350,00 | 124,72K |
| 2026-05-28 | KRW 1.414,00 | -3,28 % | KRW 1.464,00 | KRW 1.468,00 | KRW 1.395,00 | 56,48K |
| 2026-05-27 | KRW 1.462,00 | +1,53 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.442,00 | 63,40K |
| 2026-05-26 | KRW 1.440,00 | -7,04 % | KRW 1.542,00 | KRW 1.577,00 | KRW 1.405,00 | 194,28K |
| 2026-05-22 | KRW 1.549,00 | -1,09 % | KRW 1.553,00 | KRW 1.583,00 | KRW 1.532,00 | 61,69K |