Netmarble Corp. 251270
KRX · Südkorea · Technologiedienstleistungen
KRW 34.900,00+500,00 (+1,45 %)
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 34.900,00 | +1,45 % | KRW 34.750,00 | KRW 35.650,00 | KRW 34.450,00 | 229,41K |
| 2026-09-30 | KRW 34.400,00 | -0,43 % | KRW 34.850,00 | KRW 35.000,00 | KRW 34.350,00 | 122,34K |
| 2026-09-29 | KRW 34.550,00 | -2,68 % | KRW 35.500,00 | KRW 35.550,00 | KRW 34.050,00 | 96,63K |
| 2026-09-28 | KRW 35.500,00 | +3,35 % | KRW 34.400,00 | KRW 35.550,00 |
| KRW 34.300,00 |
| 140,68K |
| 2026-09-23 | KRW 34.350,00 | -1,01 % | KRW 35.000,00 | KRW 35.100,00 | KRW 34.200,00 | 87,39K |
| 2026-09-22 | KRW 34.700,00 | +0,43 % | KRW 34.750,00 | KRW 34.850,00 | KRW 34.200,00 | 96,77K |
| 2026-09-21 | KRW 34.550,00 | -0,29 % | KRW 34.550,00 | KRW 34.700,00 | KRW 33.950,00 | 127,56K |
| 2026-09-18 | KRW 34.650,00 | +1,46 % | KRW 34.500,00 | KRW 35.200,00 | KRW 34.250,00 | 160,21K |
| 2026-09-17 | KRW 34.150,00 | 0,00 % | KRW 34.000,00 | KRW 34.350,00 | KRW 33.800,00 | 11,24M |
| 2026-09-16 | KRW 34.150,00 | -2,84 % | KRW 35.100,00 | KRW 35.150,00 | KRW 34.000,00 | 122,95K |
| 2026-09-15 | KRW 35.150,00 | -0,71 % | KRW 35.050,00 | KRW 35.400,00 | KRW 34.700,00 | 86,70K |
| 2026-09-14 | KRW 35.400,00 | +0,57 % | KRW 34.900,00 | KRW 35.500,00 | KRW 34.650,00 | 70,41K |
| 2026-09-11 | KRW 35.200,00 | +0,14 % | KRW 34.600,00 | KRW 35.500,00 | KRW 34.300,00 | 89,49K |
| 2026-09-10 | KRW 35.150,00 | +0,29 % | KRW 34.750,00 | KRW 35.200,00 | KRW 34.500,00 | 231,80K |
| 2026-09-09 | KRW 35.050,00 | -0,85 % | KRW 35.600,00 | KRW 35.600,00 | KRW 34.150,00 | 215,92K |
| 2026-09-08 | KRW 35.350,00 | -2,62 % | KRW 36.600,00 | KRW 36.650,00 | KRW 35.150,00 | 145,13K |
| 2026-09-07 | KRW 36.300,00 | 0,00 % | KRW 36.550,00 | KRW 36.650,00 | KRW 35.800,00 | 92,68K |
| 2026-09-04 | KRW 36.300,00 | -1,09 % | KRW 36.850,00 | KRW 37.100,00 | KRW 35.800,00 | 131,28K |
| 2026-09-03 | KRW 36.700,00 | -0,81 % | KRW 37.400,00 | KRW 38.250,00 | KRW 36.250,00 | 136,14K |
| 2026-09-02 | KRW 37.000,00 | -4,64 % | KRW 38.200,00 | KRW 38.250,00 | KRW 36.950,00 | 109,99K |
| 2026-09-01 | KRW 38.800,00 | +2,92 % | KRW 38.200,00 | KRW 38.950,00 | KRW 37.800,00 | 163,88K |
| 2026-08-31 | KRW 37.700,00 | +0,67 % | KRW 37.150,00 | KRW 37.700,00 | KRW 36.600,00 | 102,72K |
| 2026-08-28 | KRW 37.450,00 | +3,17 % | KRW 36.150,00 | KRW 37.500,00 | KRW 35.700,00 | 115,59K |
| 2026-08-27 | KRW 36.300,00 | -3,46 % | KRW 38.000,00 | KRW 38.200,00 | KRW 36.000,00 | 144,12K |
| 2026-08-26 | KRW 37.600,00 | +1,35 % | KRW 37.700,00 | KRW 37.900,00 | KRW 37.150,00 | 93,47K |
| 2026-08-25 | KRW 37.100,00 | -2,11 % | KRW 38.350,00 | KRW 38.350,00 | KRW 36.650,00 | 107,95K |
| 2026-08-24 | KRW 37.900,00 | +2,29 % | KRW 36.800,00 | KRW 38.400,00 | KRW 36.800,00 | 108,51K |
| 2026-08-21 | KRW 37.050,00 | -1,20 % | KRW 37.000,00 | KRW 37.150,00 | KRW 36.150,00 | 130,21K |
| 2026-08-20 | KRW 37.500,00 | +0,40 % | KRW 37.350,00 | KRW 38.400,00 | KRW 37.300,00 | 171,31K |
| 2026-08-19 | KRW 37.350,00 | -1,58 % | KRW 37.250,00 | KRW 37.550,00 | KRW 36.500,00 | 105,42K |
| 2026-08-18 | KRW 37.950,00 | -2,94 % | KRW 38.900,00 | KRW 39.450,00 | KRW 37.400,00 | 163,31K |
| 2026-08-14 | KRW 39.100,00 | +0,64 % | KRW 38.600,00 | KRW 39.600,00 | KRW 38.450,00 | 120,68K |
| 2026-08-13 | KRW 38.850,00 | -2,26 % | KRW 39.750,00 | KRW 40.200,00 | KRW 38.650,00 | 151,23K |
| 2026-08-12 | KRW 39.750,00 | -1,97 % | KRW 40.350,00 | KRW 40.800,00 | KRW 39.500,00 | 114,18K |
| 2026-08-11 | KRW 40.550,00 | +0,75 % | KRW 40.800,00 | KRW 41.300,00 | KRW 40.050,00 | 140,51K |
| 2026-08-10 | KRW 40.250,00 | -1,59 % | KRW 40.350,00 | KRW 40.700,00 | KRW 38.750,00 | 144,83K |
| 2026-08-07 | KRW 40.900,00 | +4,87 % | KRW 38.650,00 | KRW 41.000,00 | KRW 38.650,00 | 209,36K |
| 2026-08-06 | KRW 39.000,00 | +2,77 % | KRW 38.000,00 | KRW 39.300,00 | KRW 38.000,00 | 214,89K |
| 2026-08-05 | KRW 37.950,00 | -3,44 % | KRW 39.400,00 | KRW 39.900,00 | KRW 37.900,00 | 170,05K |
| 2026-08-04 | KRW 39.300,00 | +2,61 % | KRW 37.850,00 | KRW 39.450,00 | KRW 37.800,00 | 126,71K |
| 2026-08-03 | KRW 38.300,00 | 0,00 % | KRW 38.100,00 | KRW 39.200,00 | KRW 37.500,00 | 147,24K |
| 2026-07-31 | KRW 38.300,00 | -0,39 % | KRW 38.350,00 | KRW 39.000,00 | KRW 37.700,00 | 163,88K |
| 2026-07-30 | KRW 38.450,00 | +6,95 % | KRW 35.950,00 | KRW 39.000,00 | KRW 35.950,00 | 272,75K |
| 2026-07-29 | KRW 35.950,00 | -2,18 % | KRW 37.150,00 | KRW 38.550,00 | KRW 35.350,00 | 268,92K |
| 2026-07-28 | KRW 36.750,00 | -1,61 % | KRW 36.600,00 | KRW 37.400,00 | KRW 36.350,00 | 101,41K |
| 2026-07-27 | KRW 37.350,00 | +1,22 % | KRW 37.200,00 | KRW 37.800,00 | KRW 36.850,00 | 91,23K |
| 2026-07-24 | KRW 36.900,00 | +0,27 % | KRW 36.150,00 | KRW 36.900,00 | KRW 36.150,00 | 108,51K |
| 2026-07-23 | KRW 36.800,00 | +3,52 % | KRW 35.250,00 | KRW 37.150,00 | KRW 35.250,00 | 174,05K |
| 2026-07-22 | KRW 35.550,00 | +1,57 % | KRW 35.350,00 | KRW 36.000,00 | KRW 35.100,00 | 153,89K |
| 2026-07-21 | KRW 35.000,00 | +0,29 % | KRW 34.800,00 | KRW 35.650,00 | KRW 34.200,00 | 161,27K |
| 2026-07-20 | KRW 34.900,00 | -3,86 % | KRW 36.300,00 | KRW 36.300,00 | KRW 34.800,00 | 178,31K |
| 2026-07-16 | KRW 36.300,00 | +2,25 % | KRW 35.600,00 | KRW 36.550,00 | KRW 35.350,00 | 184,37K |
| 2026-07-15 | KRW 35.500,00 | -3,79 % | KRW 37.250,00 | KRW 37.500,00 | KRW 35.400,00 | 262,29K |
| 2026-07-14 | KRW 36.900,00 | -3,28 % | KRW 38.200,00 | KRW 38.200,00 | KRW 36.700,00 | 185,96K |
| 2026-07-13 | KRW 38.150,00 | +1,60 % | KRW 37.600,00 | KRW 38.550,00 | KRW 37.500,00 | 161,66K |
| 2026-07-10 | KRW 37.550,00 | -1,83 % | KRW 39.150,00 | KRW 39.200,00 | KRW 37.500,00 | 170,88K |
| 2026-07-09 | KRW 38.250,00 | -1,42 % | KRW 38.800,00 | KRW 38.900,00 | KRW 37.500,00 | 223,78K |
| 2026-07-08 | KRW 38.800,00 | -1,15 % | KRW 39.300,00 | KRW 39.900,00 | KRW 37.850,00 | 158,61K |
| 2026-07-07 | KRW 39.250,00 | +2,48 % | KRW 38.350,00 | KRW 39.300,00 | KRW 37.700,00 | 123,11K |
| 2026-07-06 | KRW 38.300,00 | +0,26 % | KRW 38.200,00 | KRW 38.950,00 | KRW 37.950,00 | 84,97K |
| 2026-07-03 | KRW 38.200,00 | -0,52 % | KRW 38.450,00 | KRW 38.800,00 | KRW 37.500,00 | 131,98K |
| 2026-07-02 | KRW 38.400,00 | +1,59 % | KRW 38.650,00 | KRW 39.200,00 | KRW 36.900,00 | 116,91K |
| 2026-07-01 | KRW 37.800,00 | +1,20 % | KRW 38.050,00 | KRW 38.500,00 | KRW 37.300,00 | 143,71K |
| 2026-06-30 | KRW 37.350,00 | -1,45 % | KRW 37.900,00 | KRW 38.850,00 | KRW 37.050,00 | 235,21K |
| 2026-06-29 | KRW 37.900,00 | +7,82 % | KRW 35.500,00 | KRW 38.300,00 | KRW 35.350,00 | 224,70K |
| 2026-06-26 | KRW 35.150,00 | -2,36 % | KRW 35.600,00 | KRW 35.850,00 | KRW 34.450,00 | 196,54K |
| 2026-06-25 | KRW 36.000,00 | -1,64 % | KRW 36.650,00 | KRW 37.150,00 | KRW 35.650,00 | 235,10K |
| 2026-06-24 | KRW 36.600,00 | -1,21 % | KRW 36.550,00 | KRW 37.400,00 | KRW 35.650,00 | 222,85K |
| 2026-06-23 | KRW 37.050,00 | -3,52 % | KRW 38.000,00 | KRW 39.200,00 | KRW 36.950,00 | 230,75K |
| 2026-06-22 | KRW 38.400,00 | -6,00 % | KRW 40.700,00 | KRW 40.750,00 | KRW 38.100,00 | 240,29K |
| 2026-06-19 | KRW 40.850,00 | +1,24 % | KRW 40.800,00 | KRW 41.250,00 | KRW 39.700,00 | 280,97K |
| 2026-06-18 | KRW 40.350,00 | -3,12 % | KRW 41.250,00 | KRW 41.800,00 | KRW 39.900,00 | 355,33K |
| 2026-06-17 | KRW 41.650,00 | -0,36 % | KRW 41.850,00 | KRW 42.400,00 | KRW 40.550,00 | 213,67K |
| 2026-06-16 | KRW 41.800,00 | +1,58 % | KRW 41.300,00 | KRW 41.950,00 | KRW 40.800,00 | 179,75K |
| 2026-06-15 | KRW 41.150,00 | -3,06 % | KRW 42.800,00 | KRW 43.100,00 | KRW 40.550,00 | 305,54K |
| 2026-06-12 | KRW 42.450,00 | -1,39 % | KRW 43.400,00 | KRW 43.550,00 | KRW 41.100,00 | 415,87K |
| 2026-06-11 | KRW 43.050,00 | +7,63 % | KRW 39.100,00 | KRW 43.050,00 | KRW 39.000,00 | 449,14K |
| 2026-06-10 | KRW 40.000,00 | -1,48 % | KRW 40.150,00 | KRW 40.800,00 | KRW 39.000,00 | 21 |
| 2026-06-09 | KRW 40.600,00 | +1,37 % | KRW 40.650,00 | KRW 43.100,00 | KRW 40.100,00 | 297,39K |
| 2026-06-08 | KRW 40.050,00 | -4,64 % | KRW 40.600,00 | KRW 41.750,00 | KRW 39.750,00 | 180,15K |
| 2026-06-05 | KRW 42.000,00 | -4,22 % | KRW 44.200,00 | KRW 44.200,00 | KRW 40.900,00 | 188,81K |
| 2026-06-04 | KRW 43.850,00 | -2,34 % | KRW 44.450,00 | KRW 44.800,00 | KRW 42.900,00 | 196,44K |
| 2026-06-02 | KRW 44.900,00 | +4,66 % | KRW 43.100,00 | KRW 45.300,00 | KRW 42.300,00 | 460,75K |
| 2026-06-01 | KRW 42.900,00 | +0,94 % | KRW 42.300,00 | KRW 43.600,00 | KRW 41.900,00 | 205,08K |
| 2026-05-29 | KRW 42.500,00 | +2,29 % | KRW 42.050,00 | KRW 42.550,00 | KRW 41.650,00 | 275,34K |
| 2026-05-28 | KRW 41.550,00 | +0,73 % | KRW 41.650,00 | KRW 43.000,00 | KRW 40.200,00 | 315,21K |
| 2026-05-27 | KRW 41.250,00 | -1,79 % | KRW 42.000,00 | KRW 42.550,00 | KRW 41.000,00 | 306,45K |
| 2026-05-26 | KRW 42.000,00 | -3,23 % | KRW 43.750,00 | KRW 44.000,00 | KRW 41.850,00 | 233,19K |
| 2026-05-22 | KRW 43.400,00 | +3,58 % | KRW 41.950,00 | KRW 43.800,00 | KRW 41.950,00 | 175,35K |
| 2026-05-21 | KRW 41.900,00 | -0,12 % | KRW 42.550,00 | KRW 43.250,00 | KRW 41.600,00 | 244,89K |