NANOCMS CO., LTD. 247660
KRX · Südkorea · Prozessindustrie
KRW 4.125,00+125,00 (+3,13 %)
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 4.125,00 | +3,13 % | KRW 3.970,00 | KRW 4.200,00 | KRW 3.970,00 | 13,01K |
| 2026-10-01 | KRW 4.000,00 | +0,50 % | KRW 3.955,00 | KRW 4.010,00 | KRW 3.770,00 | 19,48K |
| 2026-09-30 | KRW 3.980,00 | -4,78 % | KRW 4.340,00 | KRW 4.340,00 | KRW 3.825,00 | 66,37K |
| 2026-09-29 | KRW 4.180,00 | +2,08 % | KRW 4.070,00 | KRW 4.200,00 | KRW 3.935,00 | 22,93K |
| 2026-09-28 | KRW 4.095,00 | -0,49 % | KRW 4.085,00 | KRW 4.195,00 | KRW 4.035,00 | 19,24K |
| 2026-09-23 | KRW 4.115,00 | +0,37 % | KRW 4.070,00 | KRW 4.200,00 | KRW 4.025,00 | 32,05K |
| 2026-09-22 | KRW 4.100,00 | -3,87 % | KRW 4.230,00 | KRW 4.260,00 | KRW 4.010,00 | 17,57K |
| 2026-09-21 | KRW 4.265,00 | -5,01 % | KRW 4.355,00 | KRW 4.490,00 | KRW 4.080,00 | 25,65K |
| 2026-09-18 | KRW 4.490,00 | +8,32 % | KRW 4.170,00 | KRW 4.490,00 | KRW 4.115,00 | 87,17K |
| 2026-09-17 | KRW 4.145,00 | +4,15 % | KRW 3.950,00 | KRW 4.240,00 | KRW 3.950,00 | 30,31K |
| 2026-09-16 | KRW 3.980,00 | 0,00 % | KRW 3.950,00 | KRW 3.980,00 | KRW 3.850,00 | 13,59K |
| 2026-09-15 | KRW 3.980,00 | +3,38 % | KRW 3.790,00 | KRW 4.040,00 | KRW 3.640,00 | 32,10K |
| 2026-09-14 | KRW 3.850,00 | -0,90 % | KRW 3.885,00 | KRW 4.070,00 | KRW 3.770,00 | 22,89K |
| 2026-09-11 | KRW 3.885,00 | +1,97 % | KRW 3.780,00 | KRW 3.885,00 | KRW 3.535,00 | 30,31K |
| 2026-09-10 | KRW 3.810,00 | +5,83 % | KRW 3.600,00 | KRW 3.900,00 | KRW 3.575,00 | 22,74K |
| 2026-09-09 | KRW 3.600,00 | +0,56 % | KRW 3.590,00 | KRW 3.670,00 | KRW 3.450,00 | 17,94K |
| 2026-09-08 | KRW 3.580,00 | -0,56 % | KRW 3.560,00 | KRW 3.625,00 | KRW 3.325,00 | 46,16K |
| 2026-09-07 | KRW 3.600,00 | -15,49 % | KRW 3.905,00 | KRW 3.945,00 | KRW 3.520,00 | 140,08K |
| 2026-09-04 | KRW 4.260,00 | +8,40 % | KRW 3.850,00 | KRW 4.490,00 | KRW 3.850,00 | 66,14K |
| 2026-09-03 | KRW 3.930,00 | +0,77 % | KRW 3.870,00 | KRW 4.000,00 | KRW 3.795,00 | 19,60K |
| 2026-09-02 | KRW 3.900,00 | +3,59 % | KRW 3.890,00 | KRW 3.950,00 | KRW 3.665,00 | 39,16K |
| 2026-09-01 | KRW 3.765,00 | +13,06 % | KRW 3.430,00 | KRW 3.795,00 | KRW 3.310,00 | 38,87K |
| 2026-08-31 | KRW 3.330,00 | +1,52 % | KRW 3.205,00 | KRW 3.360,00 | KRW 3.155,00 | 13,66K |
| 2026-08-28 | KRW 3.280,00 | -4,09 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.260,00 | 24,93K |
| 2026-08-27 | KRW 3.420,00 | -1,87 % | KRW 3.450,00 | KRW 3.640,00 | KRW 3.240,00 | 118,49K |
| 2026-08-26 | KRW 3.485,00 | +21,43 % | KRW 2.900,00 | KRW 3.670,00 | KRW 2.840,00 | 124,59K |
| 2026-08-25 | KRW 2.870,00 | +7,09 % | KRW 2.790,00 | KRW 2.960,00 | KRW 2.580,00 | 54,17K |
| 2026-08-24 | KRW 2.680,00 | +4,28 % | KRW 2.560,00 | KRW 2.750,00 | KRW 2.465,00 | 48,48K |
| 2026-08-21 | KRW 2.570,00 | +6,42 % | KRW 2.490,00 | KRW 2.650,00 | KRW 2.350,00 | 32,43K |
| 2026-08-20 | KRW 2.415,00 | +5,00 % | KRW 2.305,00 | KRW 2.550,00 | KRW 2.290,00 | 34,18K |
| 2026-08-19 | KRW 2.300,00 | -2,54 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.275,00 | 9,18K |
| 2026-08-18 | KRW 2.360,00 | -5,03 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.360,00 | 40,43K |
| 2026-08-14 | KRW 2.485,00 | +1,02 % | KRW 2.460,00 | KRW 2.545,00 | KRW 2.415,00 | 25,66K |
| 2026-08-13 | KRW 2.460,00 | -7,52 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.405,00 | 75,37K |
| 2026-08-12 | KRW 2.660,00 | +3,30 % | KRW 2.575,00 | KRW 2.680,00 | KRW 2.455,00 | 45,86K |
| 2026-08-11 | KRW 2.575,00 | +8,19 % | KRW 2.380,00 | KRW 2.740,00 | KRW 2.320,00 | 58,27K |
| 2026-08-10 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.475,00 | KRW 2.275,00 | 64,50K |
| 2026-08-07 | KRW 2.350,00 | -4,08 % | KRW 2.450,00 | KRW 2.565,00 | KRW 2.260,00 | 81,59K |
| 2026-08-06 | KRW 2.450,00 | -14,19 % | KRW 2.715,00 | KRW 2.845,00 | KRW 2.300,00 | 140,37K |
| 2026-08-05 | KRW 2.855,00 | -1,55 % | KRW 2.985,00 | KRW 3.090,00 | KRW 2.850,00 | 56,21K |
| 2026-08-04 | KRW 2.900,00 | -2,52 % | KRW 3.020,00 | KRW 3.085,00 | KRW 2.810,00 | 52,66K |
| 2026-08-03 | KRW 2.975,00 | +12,48 % | KRW 2.645,00 | KRW 3.050,00 | KRW 2.625,00 | 103,39K |
| 2026-07-31 | KRW 2.645,00 | +5,59 % | KRW 2.580,00 | KRW 2.780,00 | KRW 2.475,00 | 90,06K |
| 2026-07-30 | KRW 2.505,00 | -15,94 % | KRW 2.870,00 | KRW 2.920,00 | KRW 2.365,00 | 184,75K |
| 2026-07-29 | KRW 2.980,00 | -24,08 % | KRW 3.750,00 | KRW 3.750,00 | KRW 2.820,00 | 393,07K |
| 2026-07-28 | KRW 3.925,00 | +29,97 % | KRW 3.495,00 | KRW 3.925,00 | KRW 3.300,00 | 165,55K |
| 2026-07-27 | KRW 3.020,00 | +4,86 % | KRW 2.880,00 | KRW 3.130,00 | KRW 2.800,00 | 13,39K |
| 2026-07-24 | KRW 2.880,00 | +1,23 % | KRW 3.125,00 | KRW 3.125,00 | KRW 2.870,00 | 13,67K |
| 2026-07-23 | KRW 2.845,00 | +4,60 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.750,00 | 16,97K |
| 2026-07-22 | KRW 2.720,00 | -2,68 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.720,00 | 10,40K |
| 2026-07-21 | KRW 2.795,00 | -1,76 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.615,00 | 5,59K |
| 2026-07-20 | KRW 2.845,00 | -5,01 % | KRW 2.995,00 | KRW 3.145,00 | KRW 2.785,00 | 8,43K |
| 2026-07-16 | KRW 2.995,00 | 0,00 % | KRW 2.995,00 | KRW 3.080,00 | KRW 2.910,00 | 9,08K |
| 2026-07-15 | KRW 2.995,00 | -1,80 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.890,00 | 24,88K |
| 2026-07-14 | KRW 3.050,00 | +0,16 % | KRW 3.045,00 | KRW 3.150,00 | KRW 2.900,00 | 44,46K |
| 2026-07-13 | KRW 3.045,00 | +4,82 % | KRW 2.920,00 | KRW 3.195,00 | KRW 2.920,00 | 22,85K |
| 2026-07-10 | KRW 2.905,00 | +0,17 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.900,00 | 8,52K |
| 2026-07-09 | KRW 2.900,00 | -9,52 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.880,00 | 18,43K |
| 2026-07-08 | KRW 3.205,00 | +1,42 % | KRW 3.160,00 | KRW 3.220,00 | KRW 2.700,00 | 30,79K |
| 2026-07-07 | KRW 3.160,00 | +3,27 % | KRW 2.965,00 | KRW 3.240,00 | KRW 2.875,00 | 9,29K |
| 2026-07-06 | KRW 3.060,00 | -1,13 % | KRW 3.095,00 | KRW 3.295,00 | KRW 3.000,00 | 13,97K |
| 2026-07-03 | KRW 3.095,00 | +3,00 % | KRW 3.005,00 | KRW 3.095,00 | KRW 2.900,00 | 15,12K |
| 2026-07-02 | KRW 3.005,00 | -2,12 % | KRW 3.070,00 | KRW 3.235,00 | KRW 2.905,00 | 26,34K |
| 2026-07-01 | KRW 3.070,00 | +5,14 % | KRW 3.210,00 | KRW 3.225,00 | KRW 2.970,00 | 28,96K |
| 2026-06-30 | KRW 2.920,00 | -2,18 % | KRW 2.985,00 | KRW 3.265,00 | KRW 2.895,00 | 18,02K |
| 2026-06-29 | KRW 2.985,00 | +6,80 % | KRW 2.655,00 | KRW 3.030,00 | KRW 2.655,00 | 21,31K |
| 2026-06-26 | KRW 2.795,00 | -8,36 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.315,00 | 90,77K |
| 2026-06-25 | KRW 3.050,00 | -7,85 % | KRW 3.310,00 | KRW 3.325,00 | KRW 2.990,00 | 34,90K |
| 2026-06-24 | KRW 3.310,00 | -7,15 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.295,00 | 14,69K |
| 2026-06-23 | KRW 3.565,00 | +0,99 % | KRW 3.510,00 | KRW 3.740,00 | KRW 3.320,00 | 18,85K |
| 2026-06-22 | KRW 3.530,00 | -8,90 % | KRW 3.875,00 | KRW 4.070,00 | KRW 3.530,00 | 13,41K |
| 2026-06-19 | KRW 3.875,00 | -2,76 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.670,00 | 9,39K |
| 2026-06-18 | KRW 3.985,00 | -1,60 % | KRW 4.010,00 | KRW 4.075,00 | KRW 3.810,00 | 10,75K |
| 2026-06-17 | KRW 4.050,00 | +3,05 % | KRW 3.900,00 | KRW 4.195,00 | KRW 3.880,00 | 14,14K |
| 2026-06-16 | KRW 3.930,00 | +0,90 % | KRW 3.895,00 | KRW 3.995,00 | KRW 3.820,00 | 3,72K |
| 2026-06-15 | KRW 3.895,00 | +2,77 % | KRW 3.895,00 | KRW 3.990,00 | KRW 3.750,00 | 7,53K |
| 2026-06-12 | KRW 3.790,00 | +6,01 % | KRW 3.540,00 | KRW 3.890,00 | KRW 3.540,00 | 20,11K |
| 2026-06-11 | KRW 3.575,00 | +1,13 % | KRW 3.535,00 | KRW 3.800,00 | KRW 3.535,00 | 9,96K |
| 2026-06-10 | KRW 3.535,00 | -4,33 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.325,00 | 253 |
| 2026-06-09 | KRW 3.695,00 | -2,25 % | KRW 3.810,00 | KRW 3.840,00 | KRW 3.505,00 | 21,03K |
| 2026-06-08 | KRW 3.780,00 | 0,00 % | KRW 3.640,00 | KRW 3.820,00 | KRW 3.485,00 | 14,32K |
| 2026-06-05 | KRW 3.780,00 | -3,57 % | KRW 3.890,00 | KRW 4.000,00 | KRW 3.770,00 | 15,86K |
| 2026-06-04 | KRW 3.920,00 | -6,89 % | KRW 4.180,00 | KRW 4.280,00 | KRW 3.895,00 | 42,35K |
| 2026-06-02 | KRW 4.210,00 | -4,43 % | KRW 4.370,00 | KRW 4.405,00 | KRW 3.935,00 | 25,85K |
| 2026-06-01 | KRW 4.405,00 | -6,38 % | KRW 4.725,00 | KRW 4.725,00 | KRW 4.280,00 | 30,40K |
| 2026-05-29 | KRW 4.705,00 | +1,07 % | KRW 4.665,00 | KRW 4.940,00 | KRW 4.630,00 | 10,20K |
| 2026-05-28 | KRW 4.655,00 | -3,02 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.465,00 | 16,64K |
| 2026-05-27 | KRW 4.800,00 | -2,24 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.720,00 | 19,40K |
| 2026-05-26 | KRW 4.910,00 | -1,80 % | KRW 4.915,00 | KRW 5.100,00 | KRW 4.885,00 | 43,62K |
| 2026-05-22 | KRW 5.000,00 | +3,41 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.700,00 | 41,20K |