NEWTREE Co.,LTD 270870
KRX · Südkorea · Gesundheitstechnologie
KRW 3.650,00+80,00 (+2,24 %)
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 3.650,00 | +2,24 % | KRW 3.590,00 | KRW 3.660,00 | KRW 3.525,00 | 4,06K |
| 2026-10-01 | KRW 3.570,00 | +1,28 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.500,00 | 3,39K |
| 2026-09-30 | KRW 3.525,00 | -1,40 % | KRW 3.535,00 | KRW 3.585,00 | KRW 3.480,00 | 4,09K |
| 2026-09-29 | KRW 3.575,00 | -0,14 % | KRW 3.580,00 | KRW 3.610,00 | KRW 3.470,00 | 2,90K |
| 2026-09-28 | KRW 3.580,00 | -1,78 % | KRW 3.645,00 | KRW 3.715,00 | KRW 3.535,00 | 3,89K |
| 2026-09-23 | KRW 3.645,00 | -1,88 % | KRW 3.735,00 | KRW 3.750,00 | KRW 3.630,00 | 1,82K |
| 2026-09-22 | KRW 3.715,00 | +2,48 % | KRW 3.710,00 | KRW 3.740,00 | KRW 3.620,00 | 2,74K |
| 2026-09-21 | KRW 3.625,00 | -6,57 % | KRW 3.855,00 | KRW 3.890,00 | KRW 3.305,00 | 74,83K |
| 2026-09-18 | KRW 3.880,00 | +1,97 % | KRW 3.785,00 | KRW 3.880,00 | KRW 3.725,00 | 2,40K |
| 2026-09-17 | KRW 3.805,00 | -0,91 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.720,00 | 2,56K |
| 2026-09-16 | KRW 3.840,00 | 0,00 % | KRW 3.825,00 | KRW 3.850,00 | KRW 3.620,00 | 5,10K |
| 2026-09-15 | KRW 3.840,00 | -1,79 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.840,00 | 1,61K |
| 2026-09-14 | KRW 3.910,00 | -0,64 % | KRW 3.945,00 | KRW 3.950,00 | KRW 3.865,00 | 561 |
| 2026-09-11 | KRW 3.935,00 | +2,21 % | KRW 3.900,00 | KRW 3.945,00 | KRW 3.830,00 | 3,01K |
| 2026-09-10 | KRW 3.850,00 | 0,00 % | KRW 3.865,00 | KRW 3.930,00 | KRW 3.820,00 | 3,97K |
| 2026-09-09 | KRW 3.850,00 | 0,00 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.805,00 | 1,54K |
| 2026-09-08 | KRW 3.850,00 | +0,39 % | KRW 3.835,00 | KRW 3.860,00 | KRW 3.710,00 | 3,44K |
| 2026-09-07 | KRW 3.835,00 | -0,78 % | KRW 3.865,00 | KRW 3.885,00 | KRW 3.600,00 | 21,08K |
| 2026-09-04 | KRW 3.865,00 | -0,13 % | KRW 3.860,00 | KRW 3.890,00 | KRW 3.790,00 | 1,80K |
| 2026-09-03 | KRW 3.870,00 | -0,26 % | KRW 3.835,00 | KRW 3.890,00 | KRW 3.790,00 | 6,19K |
| 2026-09-02 | KRW 3.880,00 | -3,00 % | KRW 3.860,00 | KRW 3.945,00 | KRW 3.830,00 | 6,72K |
| 2026-09-01 | KRW 4.000,00 | +3,09 % | KRW 3.880,00 | KRW 4.000,00 | KRW 3.860,00 | 2,21K |
| 2026-08-31 | KRW 3.880,00 | -1,27 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.830,00 | 2,34K |
| 2026-08-28 | KRW 3.930,00 | -2,24 % | KRW 3.990,00 | KRW 4.050,00 | KRW 3.920,00 | 4,15K |
| 2026-08-27 | KRW 4.020,00 | 0,00 % | KRW 3.990,00 | KRW 4.025,00 | KRW 3.905,00 | 8,41K |
| 2026-08-26 | KRW 4.020,00 | +2,29 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.900,00 | 4,78K |
| 2026-08-25 | KRW 3.930,00 | -2,00 % | KRW 3.920,00 | KRW 4.010,00 | KRW 3.870,00 | 3,23K |
| 2026-08-24 | KRW 4.010,00 | 0,00 % | KRW 3.980,00 | KRW 4.010,00 | KRW 3.945,00 | 1,74K |
| 2026-08-21 | KRW 4.010,00 | -1,47 % | KRW 4.040,00 | KRW 4.080,00 | KRW 3.860,00 | 4,09K |
| 2026-08-20 | KRW 4.070,00 | +4,36 % | KRW 3.805,00 | KRW 4.100,00 | KRW 3.750,00 | 13,23K |
| 2026-08-19 | KRW 3.900,00 | -0,38 % | KRW 3.845,00 | KRW 3.930,00 | KRW 3.795,00 | 14,05K |
| 2026-08-18 | KRW 3.915,00 | -5,32 % | KRW 4.090,00 | KRW 4.105,00 | KRW 3.785,00 | 25,81K |
| 2026-08-14 | KRW 4.135,00 | -0,96 % | KRW 4.185,00 | KRW 4.225,00 | KRW 4.060,00 | 13,55K |
| 2026-08-13 | KRW 4.175,00 | -2,11 % | KRW 4.200,00 | KRW 4.265,00 | KRW 4.155,00 | 15,51K |
| 2026-08-12 | KRW 4.265,00 | 0,00 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.240,00 | 6,12K |
| 2026-08-11 | KRW 4.265,00 | 0,00 % | KRW 4.265,00 | KRW 4.370,00 | KRW 4.135,00 | 26,43K |
| 2026-08-10 | KRW 4.265,00 | -6,88 % | KRW 4.615,00 | KRW 4.625,00 | KRW 4.265,00 | 25,03K |
| 2026-08-07 | KRW 4.580,00 | -1,51 % | KRW 4.505,00 | KRW 4.700,00 | KRW 4.495,00 | 14,27K |
| 2026-08-06 | KRW 4.650,00 | +3,10 % | KRW 4.485,00 | KRW 4.675,00 | KRW 4.485,00 | 6,00K |
| 2026-08-05 | KRW 4.510,00 | -1,42 % | KRW 4.540,00 | KRW 4.700,00 | KRW 4.440,00 | 15,51K |
| 2026-08-04 | KRW 4.575,00 | -1,51 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.455,00 | 22,65K |
| 2026-08-03 | KRW 4.645,00 | +3,68 % | KRW 4.440,00 | KRW 4.685,00 | KRW 4.400,00 | 9,96K |
| 2026-07-31 | KRW 4.480,00 | +5,54 % | KRW 4.625,00 | KRW 4.625,00 | KRW 4.200,00 | 10,61K |
| 2026-07-30 | KRW 4.245,00 | -3,41 % | KRW 3.750,00 | KRW 4.400,00 | KRW 3.750,00 | 11,69K |
| 2026-07-29 | KRW 4.395,00 | -3,30 % | KRW 4.660,00 | KRW 4.745,00 | KRW 4.125,00 | 33,11K |
| 2026-07-28 | KRW 4.545,00 | -3,61 % | KRW 4.355,00 | KRW 4.695,00 | KRW 4.355,00 | 62,00K |
| 2026-07-27 | KRW 4.715,00 | +1,29 % | KRW 4.660,00 | KRW 4.755,00 | KRW 4.630,00 | 12,17K |
| 2026-07-24 | KRW 4.655,00 | -0,11 % | KRW 4.660,00 | KRW 4.715,00 | KRW 4.500,00 | 10,37K |
| 2026-07-23 | KRW 4.660,00 | -0,43 % | KRW 4.680,00 | KRW 4.730,00 | KRW 4.625,00 | 11,14K |
| 2026-07-22 | KRW 4.680,00 | +1,30 % | KRW 4.650,00 | KRW 4.690,00 | KRW 4.565,00 | 10,25K |
| 2026-07-21 | KRW 4.620,00 | 0,00 % | KRW 4.250,00 | KRW 4.700,00 | KRW 4.250,00 | 16,99K |
| 2026-07-20 | KRW 4.620,00 | -1,70 % | KRW 4.660,00 | KRW 4.725,00 | KRW 4.600,00 | 9,78K |
| 2026-07-16 | KRW 4.700,00 | -0,32 % | KRW 4.660,00 | KRW 4.725,00 | KRW 4.630,00 | 11,72K |
| 2026-07-15 | KRW 4.715,00 | +1,73 % | KRW 4.630,00 | KRW 4.730,00 | KRW 4.435,00 | 14,98K |
| 2026-07-14 | KRW 4.635,00 | -1,70 % | KRW 4.715,00 | KRW 4.750,00 | KRW 4.500,00 | 29,14K |
| 2026-07-13 | KRW 4.715,00 | +0,21 % | KRW 4.705,00 | KRW 4.760,00 | KRW 4.460,00 | 18,86K |
| 2026-07-10 | KRW 4.705,00 | +0,21 % | KRW 4.695,00 | KRW 4.735,00 | KRW 4.600,00 | 19,80K |
| 2026-07-09 | KRW 4.695,00 | +1,51 % | KRW 4.525,00 | KRW 4.740,00 | KRW 4.500,00 | 30,68K |
| 2026-07-08 | KRW 4.625,00 | +1,54 % | KRW 4.415,00 | KRW 4.695,00 | KRW 4.415,00 | 31,01K |
| 2026-07-07 | KRW 4.555,00 | -2,25 % | KRW 4.625,00 | KRW 4.705,00 | KRW 4.505,00 | 22,04K |
| 2026-07-06 | KRW 4.660,00 | +3,56 % | KRW 4.500,00 | KRW 4.685,00 | KRW 4.470,00 | 35,29K |
| 2026-07-03 | KRW 4.500,00 | +2,04 % | KRW 4.425,00 | KRW 4.500,00 | KRW 4.250,00 | 15,57K |
| 2026-07-02 | KRW 4.410,00 | +0,68 % | KRW 4.325,00 | KRW 4.505,00 | KRW 4.080,00 | 20,13K |
| 2026-07-01 | KRW 4.380,00 | +1,86 % | KRW 4.275,00 | KRW 4.400,00 | KRW 4.270,00 | 17,09K |
| 2026-06-30 | KRW 4.300,00 | +2,63 % | KRW 4.195,00 | KRW 4.310,00 | KRW 4.175,00 | 24,76K |
| 2026-06-29 | KRW 4.190,00 | +1,58 % | KRW 4.125,00 | KRW 4.200,00 | KRW 4.095,00 | 14,24K |
| 2026-06-26 | KRW 4.125,00 | -0,36 % | KRW 4.110,00 | KRW 4.195,00 | KRW 3.900,00 | 26,74K |
| 2026-06-25 | KRW 4.140,00 | +6,15 % | KRW 3.905,00 | KRW 4.200,00 | KRW 3.800,00 | 21,80K |
| 2026-06-24 | KRW 3.900,00 | +1,17 % | KRW 3.855,00 | KRW 3.935,00 | KRW 3.655,00 | 18,18K |
| 2026-06-23 | KRW 3.855,00 | -7,33 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.855,00 | 16,43K |
| 2026-06-22 | KRW 4.160,00 | -0,24 % | KRW 4.140,00 | KRW 4.200,00 | KRW 4.095,00 | 11,78K |
| 2026-06-19 | KRW 4.170,00 | +0,60 % | KRW 4.215,00 | KRW 4.215,00 | KRW 4.040,00 | 11,76K |
| 2026-06-18 | KRW 4.145,00 | +0,12 % | KRW 4.110,00 | KRW 4.200,00 | KRW 4.000,00 | 13,63K |
| 2026-06-17 | KRW 4.140,00 | +1,97 % | KRW 4.090,00 | KRW 4.185,00 | KRW 3.935,00 | 20,32K |
| 2026-06-16 | KRW 4.060,00 | +3,70 % | KRW 3.915,00 | KRW 4.075,00 | KRW 3.880,00 | 23,65K |
| 2026-06-15 | KRW 3.915,00 | +3,30 % | KRW 3.780,00 | KRW 3.920,00 | KRW 3.710,00 | 12,51K |
| 2026-06-12 | KRW 3.790,00 | +7,98 % | KRW 3.515,00 | KRW 3.815,00 | KRW 3.515,00 | 13,90K |
| 2026-06-11 | KRW 3.510,00 | -2,90 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.475,00 | 10,74K |
| 2026-06-10 | KRW 3.615,00 | -2,17 % | KRW 3.695,00 | KRW 3.770,00 | KRW 3.565,00 | 2 |
| 2026-06-09 | KRW 3.695,00 | +15,47 % | KRW 3.175,00 | KRW 3.695,00 | KRW 3.040,00 | 27,14K |
| 2026-06-08 | KRW 3.200,00 | -5,60 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.195,00 | 15,45K |
| 2026-06-05 | KRW 3.390,00 | -3,14 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.285,00 | 21,99K |
| 2026-06-04 | KRW 3.500,00 | -0,43 % | KRW 3.515,00 | KRW 3.610,00 | KRW 3.485,00 | 6,53K |
| 2026-06-02 | KRW 3.515,00 | -0,71 % | KRW 3.540,00 | KRW 3.565,00 | KRW 3.425,00 | 8,34K |
| 2026-06-01 | KRW 3.540,00 | -7,09 % | KRW 3.805,00 | KRW 3.810,00 | KRW 3.425,00 | 35,87K |
| 2026-05-29 | KRW 3.810,00 | -2,06 % | KRW 3.885,00 | KRW 3.890,00 | KRW 3.750,00 | 20,36K |
| 2026-05-28 | KRW 3.890,00 | -2,63 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.830,00 | 14,23K |
| 2026-05-27 | KRW 3.995,00 | -0,13 % | KRW 3.990,00 | KRW 4.140,00 | KRW 3.930,00 | 26,79K |
| 2026-05-26 | KRW 4.000,00 | -1,11 % | KRW 4.100,00 | KRW 4.140,00 | KRW 3.990,00 | 9,27K |
| 2026-05-22 | KRW 4.045,00 | +2,53 % | KRW 3.945,00 | KRW 4.060,00 | KRW 3.945,00 | 6,62K |