NOVATECH CO.,LTD. 285490
KRX · Südkorea · Elektronische Technologie
KRW 12.560,00+330,00 (+2,70 %)
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 12.560,00 | +2,70 % | KRW 12.230,00 | KRW 12.830,00 | KRW 12.230,00 | 49,79K |
| 2026-10-01 | KRW 12.230,00 | +0,91 % | KRW 12.090,00 | KRW 12.260,00 | KRW 12.050,00 | 24,47K |
| 2026-09-30 | KRW 12.120,00 | +0,25 % | KRW 12.100,00 | KRW 12.250,00 | KRW 12.080,00 | 16,08K |
| 2026-09-29 | KRW 12.090,00 | -0,82 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.980,00 | 30,39K |
| 2026-09-28 | KRW 12.190,00 | +0,08 % | KRW 12.270,00 | KRW 12.410,00 | KRW 12.160,00 | 24,57K |
| 2026-09-23 | KRW 12.180,00 | -0,08 % | KRW 12.240,00 | KRW 12.270,00 | KRW 12.110,00 | 20,58K |
| 2026-09-22 | KRW 12.190,00 | -0,41 % | KRW 12.280,00 | KRW 12.530,00 | KRW 12.170,00 | 28,77K |
| 2026-09-21 | KRW 12.240,00 | +1,58 % | KRW 12.100,00 | KRW 12.260,00 | KRW 11.950,00 | 22,46K |
| 2026-09-18 | KRW 12.050,00 | +0,50 % | KRW 12.000,00 | KRW 12.070,00 | KRW 11.960,00 | 10,22K |
| 2026-09-17 | KRW 11.990,00 | +0,17 % | KRW 11.980,00 | KRW 12.070,00 | KRW 11.850,00 | 7,52K |
| 2026-09-16 | KRW 11.970,00 | -1,07 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.770,00 | 14,75K |
| 2026-09-15 | KRW 12.100,00 | +0,50 % | KRW 12.030,00 | KRW 12.190,00 | KRW 11.900,00 | 13,20K |
| 2026-09-14 | KRW 12.040,00 | -0,25 % | KRW 12.070,00 | KRW 12.070,00 | KRW 11.810,00 | 20,25K |
| 2026-09-11 | KRW 12.070,00 | +1,26 % | KRW 11.900,00 | KRW 12.210,00 | KRW 11.780,00 | 18,85K |
| 2026-09-10 | KRW 11.920,00 | +1,27 % | KRW 11.780,00 | KRW 11.920,00 | KRW 11.660,00 | 12,43K |
| 2026-09-09 | KRW 11.770,00 | -0,08 % | KRW 11.780,00 | KRW 11.830,00 | KRW 11.690,00 | 12,37K |
| 2026-09-08 | KRW 11.780,00 | 0,00 % | KRW 11.780,00 | KRW 11.810,00 | KRW 11.650,00 | 22,00K |
| 2026-09-07 | KRW 11.780,00 | +0,77 % | KRW 11.700,00 | KRW 11.850,00 | KRW 11.640,00 | 12,84K |
| 2026-09-04 | KRW 11.690,00 | +1,04 % | KRW 11.570,00 | KRW 11.770,00 | KRW 11.570,00 | 11,16K |
| 2026-09-03 | KRW 11.570,00 | -0,52 % | KRW 11.640,00 | KRW 11.760,00 | KRW 11.380,00 | 25,80K |
| 2026-09-02 | KRW 11.630,00 | -2,84 % | KRW 11.820,00 | KRW 11.840,00 | KRW 11.600,00 | 16,89K |
| 2026-09-01 | KRW 11.970,00 | -0,50 % | KRW 12.030,00 | KRW 12.040,00 | KRW 11.910,00 | 21,85K |
| 2026-08-31 | KRW 12.030,00 | -0,25 % | KRW 12.050,00 | KRW 12.070,00 | KRW 11.730,00 | 15,90K |
| 2026-08-28 | KRW 12.060,00 | +0,33 % | KRW 12.020,00 | KRW 12.220,00 | KRW 11.980,00 | 24,18K |
| 2026-08-27 | KRW 12.020,00 | +0,67 % | KRW 11.950,00 | KRW 12.060,00 | KRW 11.900,00 | 9,46K |
| 2026-08-26 | KRW 11.940,00 | +0,25 % | KRW 11.870,00 | KRW 12.030,00 | KRW 11.810,00 | 15,04K |
| 2026-08-25 | KRW 11.910,00 | +1,45 % | KRW 11.730,00 | KRW 11.920,00 | KRW 11.440,00 | 17,15K |
| 2026-08-24 | KRW 11.740,00 | +2,80 % | KRW 11.430,00 | KRW 11.750,00 | KRW 11.430,00 | 12,82K |
| 2026-08-21 | KRW 11.420,00 | -2,14 % | KRW 11.650,00 | KRW 11.680,00 | KRW 11.250,00 | 18,17K |
| 2026-08-20 | KRW 11.670,00 | +0,86 % | KRW 11.580,00 | KRW 11.950,00 | KRW 11.580,00 | 12,50K |
| 2026-08-19 | KRW 11.570,00 | -1,36 % | KRW 11.710,00 | KRW 11.730,00 | KRW 11.360,00 | 17,22K |
| 2026-08-18 | KRW 11.730,00 | -3,85 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.680,00 | 24,93K |
| 2026-08-14 | KRW 12.200,00 | +0,74 % | KRW 12.110,00 | KRW 12.450,00 | KRW 12.000,00 | 22,35K |
| 2026-08-13 | KRW 12.110,00 | -1,70 % | KRW 12.330,00 | KRW 12.450,00 | KRW 12.000,00 | 26,00K |
| 2026-08-12 | KRW 12.320,00 | -0,16 % | KRW 12.320,00 | KRW 12.380,00 | KRW 12.220,00 | 20,54K |
| 2026-08-11 | KRW 12.340,00 | +0,65 % | KRW 12.250,00 | KRW 12.450,00 | KRW 12.000,00 | 26,60K |
| 2026-08-10 | KRW 12.260,00 | +5,96 % | KRW 11.580,00 | KRW 12.310,00 | KRW 11.580,00 | 33,29K |
| 2026-08-07 | KRW 11.570,00 | +0,61 % | KRW 11.520,00 | KRW 11.760,00 | KRW 11.360,00 | 15,48K |
| 2026-08-06 | KRW 11.500,00 | -0,69 % | KRW 11.580,00 | KRW 11.690,00 | KRW 11.240,00 | 20,06K |
| 2026-08-05 | KRW 11.580,00 | +3,21 % | KRW 11.600,00 | KRW 11.630,00 | KRW 11.270,00 | 24,61K |
| 2026-08-04 | KRW 11.220,00 | +4,57 % | KRW 10.670,00 | KRW 11.350,00 | KRW 10.670,00 | 20,98K |
| 2026-08-03 | KRW 10.730,00 | -0,28 % | KRW 10.470,00 | KRW 11.200,00 | KRW 10.470,00 | 37,25K |
| 2026-07-31 | KRW 10.760,00 | +6,85 % | KRW 10.110,00 | KRW 10.780,00 | KRW 10.110,00 | 24,02K |
| 2026-07-30 | KRW 10.070,00 | +0,90 % | KRW 9.600,00 | KRW 10.380,00 | KRW 9.600,00 | 27,49K |
| 2026-07-29 | KRW 9.980,00 | -5,40 % | KRW 10.500,00 | KRW 10.780,00 | KRW 9.510,00 | 52,34K |
| 2026-07-28 | KRW 10.550,00 | -4,61 % | KRW 10.790,00 | KRW 11.090,00 | KRW 10.490,00 | 33,08K |
| 2026-07-27 | KRW 11.060,00 | +2,22 % | KRW 11.000,00 | KRW 11.180,00 | KRW 10.450,00 | 11,28K |
| 2026-07-24 | KRW 10.820,00 | -2,96 % | KRW 11.040,00 | KRW 11.490,00 | KRW 10.800,00 | 29,66K |
| 2026-07-23 | KRW 11.150,00 | +3,82 % | KRW 10.860,00 | KRW 11.350,00 | KRW 10.830,00 | 20,04K |
| 2026-07-22 | KRW 10.740,00 | -0,09 % | KRW 10.760,00 | KRW 11.150,00 | KRW 10.680,00 | 16,42K |
| 2026-07-21 | KRW 10.750,00 | -0,28 % | KRW 10.550,00 | KRW 11.030,00 | KRW 10.430,00 | 19,31K |
| 2026-07-20 | KRW 10.780,00 | -3,66 % | KRW 11.000,00 | KRW 11.090,00 | KRW 10.720,00 | 34,20K |
| 2026-07-16 | KRW 11.190,00 | -2,36 % | KRW 11.460,00 | KRW 11.520,00 | KRW 11.130,00 | 12,87K |
| 2026-07-15 | KRW 11.460,00 | +1,96 % | KRW 11.360,00 | KRW 11.680,00 | KRW 11.360,00 | 21,27K |
| 2026-07-14 | KRW 11.240,00 | -2,09 % | KRW 11.400,00 | KRW 11.400,00 | KRW 10.850,00 | 47,74K |
| 2026-07-13 | KRW 11.480,00 | -3,29 % | KRW 11.880,00 | KRW 12.100,00 | KRW 11.280,00 | 25,52K |
| 2026-07-10 | KRW 11.870,00 | +7,71 % | KRW 11.530,00 | KRW 11.960,00 | KRW 11.270,00 | 26,42K |
| 2026-07-09 | KRW 11.020,00 | -1,69 % | KRW 11.160,00 | KRW 11.510,00 | KRW 10.900,00 | 30,94K |
| 2026-07-08 | KRW 11.210,00 | -2,52 % | KRW 11.410,00 | KRW 11.700,00 | KRW 11.000,00 | 33,60K |
| 2026-07-07 | KRW 11.500,00 | -2,54 % | KRW 11.790,00 | KRW 11.950,00 | KRW 11.300,00 | 45,41K |
| 2026-07-06 | KRW 11.800,00 | -0,51 % | KRW 11.860,00 | KRW 12.040,00 | KRW 11.470,00 | 64,54K |
| 2026-07-03 | KRW 11.860,00 | +1,28 % | KRW 11.710,00 | KRW 11.960,00 | KRW 11.290,00 | 33,82K |
| 2026-07-02 | KRW 11.710,00 | -3,94 % | KRW 12.180,00 | KRW 12.310,00 | KRW 11.710,00 | 43,26K |
| 2026-07-01 | KRW 12.190,00 | +2,44 % | KRW 12.250,00 | KRW 12.650,00 | KRW 11.900,00 | 53,58K |
| 2026-06-30 | KRW 11.900,00 | -3,72 % | KRW 12.360,00 | KRW 12.440,00 | KRW 11.900,00 | 26,32K |
| 2026-06-29 | KRW 12.360,00 | +6,46 % | KRW 11.620,00 | KRW 12.390,00 | KRW 11.200,00 | 57,25K |
| 2026-06-26 | KRW 11.610,00 | -3,25 % | KRW 11.880,00 | KRW 12.000,00 | KRW 11.300,00 | 43,27K |
| 2026-06-25 | KRW 12.000,00 | -3,15 % | KRW 12.330,00 | KRW 12.690,00 | KRW 12.000,00 | 71,89K |
| 2026-06-24 | KRW 12.390,00 | +1,56 % | KRW 12.620,00 | KRW 12.620,00 | KRW 12.000,00 | 48,94K |
| 2026-06-23 | KRW 12.200,00 | -6,15 % | KRW 12.700,00 | KRW 13.090,00 | KRW 12.160,00 | 49,49K |
| 2026-06-22 | KRW 13.000,00 | -3,63 % | KRW 13.600,00 | KRW 13.640,00 | KRW 12.780,00 | 61,60K |
| 2026-06-19 | KRW 13.490,00 | -5,27 % | KRW 14.240,00 | KRW 14.290,00 | KRW 13.200,00 | 62,19K |
| 2026-06-18 | KRW 14.240,00 | -3,06 % | KRW 14.690,00 | KRW 14.790,00 | KRW 13.750,00 | 40,83K |
| 2026-06-17 | KRW 14.690,00 | -0,94 % | KRW 14.870,00 | KRW 15.030,00 | KRW 14.600,00 | 23,50K |
| 2026-06-16 | KRW 14.830,00 | -0,34 % | KRW 14.880,00 | KRW 15.210,00 | KRW 14.660,00 | 45,51K |
| 2026-06-15 | KRW 14.880,00 | +2,76 % | KRW 14.710,00 | KRW 15.120,00 | KRW 14.550,00 | 48,78K |
| 2026-06-12 | KRW 14.480,00 | +3,43 % | KRW 14.110,00 | KRW 14.850,00 | KRW 14.000,00 | 40,37K |
| 2026-06-11 | KRW 14.000,00 | +2,34 % | KRW 13.680,00 | KRW 14.500,00 | KRW 13.460,00 | 23,24K |
| 2026-06-10 | KRW 13.680,00 | -0,94 % | KRW 13.880,00 | KRW 14.050,00 | KRW 13.250,00 | 4 |
| 2026-06-09 | KRW 13.810,00 | +3,91 % | KRW 13.360,00 | KRW 14.070,00 | KRW 13.360,00 | 71,99K |
| 2026-06-08 | KRW 13.290,00 | -10,20 % | KRW 14.700,00 | KRW 14.700,00 | KRW 13.200,00 | 145,51K |
| 2026-06-05 | KRW 14.800,00 | -3,46 % | KRW 15.150,00 | KRW 15.180,00 | KRW 14.480,00 | 68,68K |
| 2026-06-04 | KRW 15.330,00 | -4,01 % | KRW 15.970,00 | KRW 16.800,00 | KRW 15.230,00 | 55,81K |
| 2026-06-02 | KRW 15.970,00 | -0,25 % | KRW 15.860,00 | KRW 16.000,00 | KRW 15.360,00 | 98,28K |
| 2026-06-01 | KRW 16.010,00 | -2,62 % | KRW 16.440,00 | KRW 16.720,00 | KRW 15.840,00 | 104,29K |
| 2026-05-29 | KRW 16.440,00 | -6,43 % | KRW 17.400,00 | KRW 17.770,00 | KRW 16.300,00 | 100,18K |
| 2026-05-28 | KRW 17.570,00 | -2,39 % | KRW 18.000,00 | KRW 18.200,00 | KRW 17.000,00 | 134,33K |
| 2026-05-27 | KRW 18.000,00 | -5,81 % | KRW 19.110,00 | KRW 19.110,00 | KRW 17.890,00 | 107,42K |
| 2026-05-26 | KRW 19.110,00 | -0,26 % | KRW 19.330,00 | KRW 19.790,00 | KRW 18.990,00 | 73,27K |
| 2026-05-22 | KRW 19.160,00 | +0,79 % | KRW 19.250,00 | KRW 19.460,00 | KRW 19.050,00 | 43,48K |