Nau IB Capital 293580
KRX · Südkorea · Finanzen
KRW 1.284,00-5,00 (-0,39 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.289,00 | +1,58 % | KRW 1.260,00 | KRW 1.290,00 | KRW 1.241,00 | 245,33K |
| 2026-09-30 | KRW 1.269,00 | -0,78 % | KRW 1.279,00 | KRW 1.288,00 | KRW 1.257,00 | 147,86K |
| 2026-09-29 | KRW 1.279,00 | -1,62 % | KRW 1.282,00 | KRW 1.306,00 | KRW 1.247,00 | 205,21K |
| 2026-09-28 | KRW 1.300,00 | +1,96 % | KRW 1.270,00 | KRW 1.318,00 | KRW 1.250,00 | 212,64K |
| 2026-09-23 | KRW 1.275,00 | +2,99 % | KRW 1.226,00 | KRW 1.299,00 | KRW 1.226,00 | 356,12K |
| 2026-09-22 | KRW 1.238,00 | +2,74 % | KRW 1.225,00 | KRW 1.240,00 | KRW 1.185,00 | 288,83K |
| 2026-09-21 | KRW 1.205,00 | -3,37 % | KRW 1.257,00 | KRW 1.260,00 | KRW 1.183,00 | 279,00K |
| 2026-09-18 | KRW 1.247,00 | -0,95 % | KRW 1.277,00 | KRW 1.277,00 | KRW 1.247,00 | 274,11K |
| 2026-09-17 | KRW 1.259,00 | +1,94 % | KRW 1.238,00 | KRW 1.265,00 | KRW 1.218,00 | 323,74K |
| 2026-09-16 | KRW 1.235,00 | +5,02 % | KRW 1.182,00 | KRW 1.275,00 | KRW 1.159,00 | 611,22K |
| 2026-09-15 | KRW 1.176,00 | +8,39 % | KRW 1.091,00 | KRW 1.290,00 | KRW 1.091,00 | 2,49M |
| 2026-09-14 | KRW 1.085,00 | -22,83 % | KRW 1.400,00 | KRW 1.402,00 | KRW 985,00 | 4,64M |
| 2026-09-11 | KRW 1.406,00 | -0,64 % | KRW 1.414,00 | KRW 1.415,00 | KRW 1.382,00 | 143,34K |
| 2026-09-10 | KRW 1.415,00 | +0,28 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.380,00 | 198,33K |
| 2026-09-09 | KRW 1.411,00 | -1,33 % | KRW 1.430,00 | KRW 1.448,00 | KRW 1.404,00 | 105,39K |
| 2026-09-08 | KRW 1.430,00 | +0,85 % | KRW 1.415,00 | KRW 1.447,00 | KRW 1.402,00 | 180,84K |
| 2026-09-07 | KRW 1.418,00 | -1,94 % | KRW 1.447,00 | KRW 1.447,00 | KRW 1.401,00 | 141,09K |
| 2026-09-04 | KRW 1.446,00 | +1,26 % | KRW 1.428,00 | KRW 1.448,00 | KRW 1.382,00 | 133,24K |
| 2026-09-03 | KRW 1.428,00 | -2,33 % | KRW 1.448,00 | KRW 1.462,00 | KRW 1.366,00 | 176,95K |
| 2026-09-02 | KRW 1.462,00 | -1,55 % | KRW 1.450,00 | KRW 1.482,00 | KRW 1.431,00 | 141,57K |
| 2026-09-01 | KRW 1.485,00 | +0,75 % | KRW 1.451,00 | KRW 1.490,00 | KRW 1.451,00 | 77,55K |
| 2026-08-31 | KRW 1.474,00 | -1,14 % | KRW 1.491,00 | KRW 1.501,00 | KRW 1.444,00 | 68,98K |
| 2026-08-28 | KRW 1.491,00 | +0,13 % | KRW 1.500,00 | KRW 1.509,00 | KRW 1.465,00 | 87,64K |
| 2026-08-27 | KRW 1.489,00 | -0,07 % | KRW 1.489,00 | KRW 1.521,00 | KRW 1.488,00 | 130,17K |
| 2026-08-26 | KRW 1.490,00 | -0,67 % | KRW 1.500,00 | KRW 1.519,00 | KRW 1.460,00 | 118,69K |
| 2026-08-25 | KRW 1.500,00 | +3,45 % | KRW 1.412,00 | KRW 1.500,00 | KRW 1.393,00 | 173,94K |
| 2026-08-24 | KRW 1.450,00 | +2,11 % | KRW 1.441,00 | KRW 1.480,00 | KRW 1.423,00 | 212,29K |
| 2026-08-21 | KRW 1.420,00 | -2,87 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.392,00 | 131,42K |
| 2026-08-20 | KRW 1.462,00 | +0,69 % | KRW 1.452,00 | KRW 1.480,00 | KRW 1.443,00 | 76,61K |
| 2026-08-19 | KRW 1.452,00 | -2,42 % | KRW 1.440,00 | KRW 1.469,00 | KRW 1.410,00 | 145,24K |
| 2026-08-18 | KRW 1.488,00 | -1,52 % | KRW 1.511,00 | KRW 1.536,00 | KRW 1.455,00 | 173,43K |
| 2026-08-14 | KRW 1.511,00 | -2,33 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.436,00 | 263,58K |
| 2026-08-13 | KRW 1.547,00 | +1,05 % | KRW 1.521,00 | KRW 1.572,00 | KRW 1.521,00 | 379,28K |
| 2026-08-12 | KRW 1.531,00 | +0,53 % | KRW 1.538,00 | KRW 1.541,00 | KRW 1.501,00 | 222,18K |
| 2026-08-11 | KRW 1.523,00 | +1,40 % | KRW 1.502,00 | KRW 1.544,00 | KRW 1.482,00 | 155,46K |
| 2026-08-10 | KRW 1.502,00 | +3,37 % | KRW 1.458,00 | KRW 1.516,00 | KRW 1.450,00 | 240,12K |
| 2026-08-07 | KRW 1.453,00 | +0,41 % | KRW 1.447,00 | KRW 1.462,00 | KRW 1.402,00 | 78,50K |
| 2026-08-06 | KRW 1.447,00 | -0,96 % | KRW 1.452,00 | KRW 1.464,00 | KRW 1.387,00 | 141,04K |
| 2026-08-05 | KRW 1.461,00 | +2,67 % | KRW 1.427,00 | KRW 1.471,00 | KRW 1.425,00 | 177,09K |
| 2026-08-04 | KRW 1.423,00 | +2,74 % | KRW 1.380,00 | KRW 1.429,00 | KRW 1.380,00 | 292,75K |
| 2026-08-03 | KRW 1.385,00 | +5,00 % | KRW 1.318,00 | KRW 1.411,00 | KRW 1.300,00 | 262,04K |
| 2026-07-31 | KRW 1.319,00 | +11,40 % | KRW 1.205,00 | KRW 1.319,00 | KRW 1.205,00 | 333,70K |
| 2026-07-30 | KRW 1.184,00 | +1,63 % | KRW 1.117,00 | KRW 1.243,00 | KRW 1.117,00 | 431,65K |
| 2026-07-29 | KRW 1.165,00 | -7,69 % | KRW 1.263,00 | KRW 1.284,00 | KRW 1.103,00 | 491,61K |
| 2026-07-28 | KRW 1.262,00 | -5,82 % | KRW 1.320,00 | KRW 1.325,00 | KRW 1.237,00 | 239,02K |
| 2026-07-27 | KRW 1.340,00 | +1,52 % | KRW 1.320,00 | KRW 1.357,00 | KRW 1.302,00 | 173,41K |
| 2026-07-24 | KRW 1.320,00 | -2,08 % | KRW 1.353,00 | KRW 1.353,00 | KRW 1.285,00 | 168,35K |
| 2026-07-23 | KRW 1.348,00 | +6,90 % | KRW 1.289,00 | KRW 1.348,00 | KRW 1.280,00 | 273,81K |
| 2026-07-22 | KRW 1.261,00 | +1,69 % | KRW 1.274,00 | KRW 1.315,00 | KRW 1.261,00 | 313,81K |
| 2026-07-21 | KRW 1.240,00 | +0,81 % | KRW 1.226,00 | KRW 1.249,00 | KRW 1.202,00 | 249,82K |
| 2026-07-20 | KRW 1.230,00 | -4,73 % | KRW 1.278,00 | KRW 1.282,00 | KRW 1.212,00 | 175,39K |
| 2026-07-16 | KRW 1.291,00 | -2,05 % | KRW 1.310,00 | KRW 1.332,00 | KRW 1.260,00 | 216,17K |
| 2026-07-15 | KRW 1.318,00 | +7,07 % | KRW 1.240,00 | KRW 1.320,00 | KRW 1.240,00 | 287,29K |
| 2026-07-14 | KRW 1.231,00 | -6,39 % | KRW 1.296,00 | KRW 1.317,00 | KRW 1.204,00 | 374,83K |
| 2026-07-13 | KRW 1.315,00 | -4,43 % | KRW 1.376,00 | KRW 1.400,00 | KRW 1.250,00 | 428,99K |
| 2026-07-10 | KRW 1.376,00 | +7,25 % | KRW 1.280,00 | KRW 1.380,00 | KRW 1.280,00 | 272,15K |
| 2026-07-09 | KRW 1.283,00 | -2,66 % | KRW 1.295,00 | KRW 1.346,00 | KRW 1.270,00 | 362,40K |
| 2026-07-08 | KRW 1.318,00 | -4,42 % | KRW 1.380,00 | KRW 1.393,00 | KRW 1.288,00 | 346,92K |
| 2026-07-07 | KRW 1.379,00 | -2,61 % | KRW 1.411,00 | KRW 1.435,00 | KRW 1.345,00 | 322,93K |
| 2026-07-06 | KRW 1.416,00 | -4,32 % | KRW 1.469,00 | KRW 1.499,00 | KRW 1.397,00 | 272,81K |
| 2026-07-03 | KRW 1.480,00 | +3,50 % | KRW 1.431,00 | KRW 1.480,00 | KRW 1.347,00 | 352,62K |
| 2026-07-02 | KRW 1.430,00 | -5,55 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.380,00 | 338,83K |
| 2026-07-01 | KRW 1.514,00 | +1,41 % | KRW 1.492,00 | KRW 1.544,00 | KRW 1.473,00 | 382,09K |
| 2026-06-30 | KRW 1.493,00 | -0,20 % | KRW 1.505,00 | KRW 1.550,00 | KRW 1.480,00 | 512,97K |
| 2026-06-29 | KRW 1.496,00 | +11,39 % | KRW 1.315,00 | KRW 1.496,00 | KRW 1.315,00 | 570,03K |
| 2026-06-26 | KRW 1.343,00 | -4,48 % | KRW 1.392,00 | KRW 1.406,00 | KRW 1.300,00 | 524,75K |
| 2026-06-25 | KRW 1.406,00 | +1,88 % | KRW 1.392,00 | KRW 1.460,00 | KRW 1.388,00 | 412,31K |
| 2026-06-24 | KRW 1.380,00 | 0,00 % | KRW 1.365,00 | KRW 1.450,00 | KRW 1.346,00 | 793,07K |
| 2026-06-23 | KRW 1.380,00 | -7,38 % | KRW 1.490,00 | KRW 1.499,00 | KRW 1.362,00 | 463,03K |
| 2026-06-22 | KRW 1.490,00 | -0,67 % | KRW 1.470,00 | KRW 1.562,00 | KRW 1.455,00 | 531,64K |
| 2026-06-19 | KRW 1.500,00 | -6,77 % | KRW 1.600,00 | KRW 1.609,00 | KRW 1.480,00 | 601,77K |
| 2026-06-18 | KRW 1.609,00 | -6,83 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.600,00 | 545,82K |
| 2026-06-17 | KRW 1.727,00 | -1,09 % | KRW 1.742,00 | KRW 1.745,00 | KRW 1.679,00 | 490,02K |
| 2026-06-16 | KRW 1.746,00 | +7,98 % | KRW 1.643,00 | KRW 1.836,00 | KRW 1.632,00 | 1,44M |
| 2026-06-15 | KRW 1.617,00 | -2,00 % | KRW 1.700,00 | KRW 1.712,00 | KRW 1.605,00 | 612,75K |
| 2026-06-12 | KRW 1.650,00 | +5,63 % | KRW 1.600,00 | KRW 1.670,00 | KRW 1.585,00 | 612,99K |
| 2026-06-11 | KRW 1.562,00 | +1,56 % | KRW 1.538,00 | KRW 1.571,00 | KRW 1.468,00 | 605,15K |
| 2026-06-10 | KRW 1.538,00 | -5,82 % | KRW 1.625,00 | KRW 1.650,00 | KRW 1.521,00 | 1,36K |
| 2026-06-09 | KRW 1.633,00 | +4,15 % | KRW 1.567,00 | KRW 1.690,00 | KRW 1.567,00 | 1,09M |
| 2026-06-08 | KRW 1.568,00 | -9,68 % | KRW 1.571,00 | KRW 1.644,00 | KRW 1.555,00 | 1,01M |
| 2026-06-05 | KRW 1.736,00 | -4,62 % | KRW 1.777,00 | KRW 1.816,00 | KRW 1.736,00 | 855,69K |
| 2026-06-04 | KRW 1.820,00 | -4,91 % | KRW 1.877,00 | KRW 1.910,00 | KRW 1.813,00 | 1,04M |
| 2026-06-02 | KRW 1.914,00 | -4,25 % | KRW 1.999,00 | KRW 2.045,00 | KRW 1.865,00 | 2,62M |
| 2026-06-01 | KRW 1.999,00 | +0,05 % | KRW 1.990,00 | KRW 2.490,00 | KRW 1.892,00 | 15,78M |
| 2026-05-29 | KRW 1.998,00 | -0,10 % | KRW 2.155,00 | KRW 2.505,00 | KRW 1.916,00 | 11,54M |
| 2026-05-28 | KRW 2.000,00 | -3,15 % | KRW 2.095,00 | KRW 2.115,00 | KRW 1.895,00 | 801,12K |
| 2026-05-27 | KRW 2.065,00 | -3,95 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.025,00 | 657,91K |
| 2026-05-26 | KRW 2.150,00 | -1,38 % | KRW 2.220,00 | KRW 2.255,00 | KRW 2.135,00 | 810,08K |
| 2026-05-22 | KRW 2.180,00 | +4,56 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.115,00 | 732,81K |
| 2026-05-21 | KRW 2.085,00 | +3,73 % | KRW 2.040,00 | KRW 2.140,00 | KRW 2.040,00 | 611,36K |