Nsys Co., Ltd. 333620
KRX · Südkorea · Elektronische Technologie
KRW 5.000,00-110,00 (-2,15 %)
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 5.000,00 | -2,15 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.970,00 | 40,66K |
| 2026-09-30 | KRW 5.110,00 | -2,67 % | KRW 5.110,00 | KRW 5.150,00 | KRW 5.000,00 | 58,36K |
| 2026-09-29 | KRW 5.250,00 | +4,37 % | KRW 5.000,00 | KRW 6.000,00 | KRW 5.000,00 | 1,12M |
| 2026-09-28 | KRW 5.030,00 | +0,80 % | KRW 5.200,00 | KRW 5.200,00 |
| KRW 4.900,00 |
| 3,94K |
| 2026-09-23 | KRW 4.990,00 | +0,40 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.890,00 | 3,81K |
| 2026-09-22 | KRW 4.970,00 | -3,50 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.880,00 | 32,07K |
| 2026-09-21 | KRW 5.150,00 | -0,77 % | KRW 5.150,00 | KRW 5.200,00 | KRW 5.100,00 | 8,61K |
| 2026-09-18 | KRW 5.190,00 | +0,78 % | KRW 5.240,00 | KRW 5.250,00 | KRW 5.100,00 | 9,42K |
| 2026-09-17 | KRW 5.150,00 | -0,77 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.100,00 | 5,93K |
| 2026-09-16 | KRW 5.190,00 | -0,19 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.140,00 | 2,67K |
| 2026-09-15 | KRW 5.200,00 | -0,57 % | KRW 5.230,00 | KRW 5.250,00 | KRW 5.150,00 | 2,48K |
| 2026-09-14 | KRW 5.230,00 | 0,00 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.140,00 | 2,14K |
| 2026-09-11 | KRW 5.230,00 | +0,97 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.100,00 | 3,09K |
| 2026-09-10 | KRW 5.180,00 | -2,81 % | KRW 5.230,00 | KRW 5.240,00 | KRW 5.070,00 | 13,93K |
| 2026-09-09 | KRW 5.330,00 | -0,37 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.210,00 | 15,93K |
| 2026-09-08 | KRW 5.350,00 | 0,00 % | KRW 5.380,00 | KRW 5.400,00 | KRW 5.230,00 | 6,56K |
| 2026-09-07 | KRW 5.350,00 | +0,94 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.270,00 | 6,72K |
| 2026-09-04 | KRW 5.300,00 | +1,92 % | KRW 5.230,00 | KRW 5.360,00 | KRW 5.200,00 | 4,53K |
| 2026-09-03 | KRW 5.200,00 | -0,76 % | KRW 5.240,00 | KRW 5.320,00 | KRW 5.190,00 | 2,24K |
| 2026-09-02 | KRW 5.240,00 | -0,95 % | KRW 5.200,00 | KRW 5.310,00 | KRW 5.110,00 | 6,02K |
| 2026-09-01 | KRW 5.290,00 | +0,95 % | KRW 5.180,00 | KRW 5.290,00 | KRW 5.110,00 | 6,20K |
| 2026-08-31 | KRW 5.240,00 | -4,38 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.180,00 | 20,86K |
| 2026-08-28 | KRW 5.480,00 | -0,54 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.360,00 | 3,41K |
| 2026-08-27 | KRW 5.510,00 | +2,61 % | KRW 5.370,00 | KRW 5.530,00 | KRW 5.370,00 | 3,90K |
| 2026-08-26 | KRW 5.370,00 | -0,37 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.280,00 | 2,42K |
| 2026-08-25 | KRW 5.390,00 | +1,70 % | KRW 5.200,00 | KRW 5.430,00 | KRW 5.170,00 | 3,02K |
| 2026-08-24 | KRW 5.300,00 | -2,03 % | KRW 5.320,00 | KRW 5.580,00 | KRW 5.300,00 | 3,17K |
| 2026-08-21 | KRW 5.410,00 | -3,57 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.360,00 | 5,11K |
| 2026-08-20 | KRW 5.610,00 | +0,18 % | KRW 5.550,00 | KRW 5.660,00 | KRW 5.490,00 | 2,76K |
| 2026-08-19 | KRW 5.600,00 | -1,93 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.470,00 | 4,70K |
| 2026-08-18 | KRW 5.710,00 | -0,52 % | KRW 5.740,00 | KRW 5.810,00 | KRW 5.600,00 | 10,58K |
| 2026-08-14 | KRW 5.740,00 | +1,95 % | KRW 5.630,00 | KRW 5.760,00 | KRW 5.590,00 | 9,03K |
| 2026-08-13 | KRW 5.630,00 | -2,09 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.470,00 | 8,07K |
| 2026-08-12 | KRW 5.750,00 | 0,00 % | KRW 5.720,00 | KRW 5.780,00 | KRW 5.640,00 | 7,94K |
| 2026-08-11 | KRW 5.750,00 | +0,17 % | KRW 5.740,00 | KRW 5.770,00 | KRW 5.650,00 | 6,04K |
| 2026-08-10 | KRW 5.740,00 | +1,59 % | KRW 5.650,00 | KRW 5.760,00 | KRW 5.510,00 | 10,86K |
| 2026-08-07 | KRW 5.650,00 | +3,48 % | KRW 5.460,00 | KRW 5.650,00 | KRW 5.320,00 | 19,88K |
| 2026-08-06 | KRW 5.460,00 | +0,18 % | KRW 5.480,00 | KRW 5.540,00 | KRW 5.280,00 | 8,28K |
| 2026-08-05 | KRW 5.450,00 | +3,02 % | KRW 5.320,00 | KRW 5.520,00 | KRW 5.180,00 | 16,20K |
| 2026-08-04 | KRW 5.290,00 | 0,00 % | KRW 5.210,00 | KRW 5.400,00 | KRW 5.210,00 | 11,63K |
| 2026-08-03 | KRW 5.290,00 | 0,00 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.070,00 | 11,02K |
| 2026-07-31 | KRW 5.290,00 | +2,52 % | KRW 5.160,00 | KRW 5.400,00 | KRW 5.060,00 | 18,68K |
| 2026-07-30 | KRW 5.160,00 | -0,58 % | KRW 4.850,00 | KRW 5.170,00 | KRW 4.850,00 | 12,63K |
| 2026-07-29 | KRW 5.190,00 | +0,19 % | KRW 5.030,00 | KRW 5.300,00 | KRW 4.970,00 | 15,22K |
| 2026-07-28 | KRW 5.180,00 | -3,18 % | KRW 5.080,00 | KRW 5.350,00 | KRW 5.010,00 | 14,07K |
| 2026-07-27 | KRW 5.350,00 | -0,93 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.230,00 | 12,47K |
| 2026-07-24 | KRW 5.400,00 | -2,00 % | KRW 5.450,00 | KRW 5.480,00 | KRW 5.260,00 | 5,48K |
| 2026-07-23 | KRW 5.510,00 | +0,18 % | KRW 5.510,00 | KRW 5.590,00 | KRW 5.400,00 | 4,19K |
| 2026-07-22 | KRW 5.500,00 | +0,18 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.260,00 | 5,05K |
| 2026-07-21 | KRW 5.490,00 | +2,43 % | KRW 5.390,00 | KRW 5.550,00 | KRW 5.230,00 | 8,99K |
| 2026-07-20 | KRW 5.360,00 | -0,56 % | KRW 5.200,00 | KRW 5.480,00 | KRW 5.200,00 | 7,69K |
| 2026-07-16 | KRW 5.390,00 | +1,89 % | KRW 5.290,00 | KRW 5.440,00 | KRW 5.220,00 | 3,18K |
| 2026-07-15 | KRW 5.290,00 | +4,96 % | KRW 5.000,00 | KRW 5.300,00 | KRW 5.000,00 | 4,57K |
| 2026-07-14 | KRW 5.040,00 | -1,75 % | KRW 5.100,00 | KRW 5.200,00 | KRW 5.000,00 | 40,81K |
| 2026-07-13 | KRW 5.130,00 | -2,66 % | KRW 5.150,00 | KRW 5.450,00 | KRW 5.000,00 | 25,51K |
| 2026-07-10 | KRW 5.270,00 | +5,40 % | KRW 4.975,00 | KRW 5.270,00 | KRW 4.975,00 | 4,19K |
| 2026-07-09 | KRW 5.000,00 | +1,94 % | KRW 4.905,00 | KRW 5.150,00 | KRW 4.885,00 | 8,05K |
| 2026-07-08 | KRW 4.905,00 | -2,87 % | KRW 5.010,00 | KRW 5.210,00 | KRW 4.870,00 | 11,73K |
| 2026-07-07 | KRW 5.050,00 | -5,96 % | KRW 5.370,00 | KRW 5.400,00 | KRW 5.020,00 | 11,00K |
| 2026-07-06 | KRW 5.370,00 | -2,89 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.310,00 | 8,16K |
| 2026-07-03 | KRW 5.530,00 | +0,55 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.300,00 | 7,20K |
| 2026-07-02 | KRW 5.500,00 | +1,48 % | KRW 5.410,00 | KRW 5.500,00 | KRW 5.100,00 | 13,37K |
| 2026-07-01 | KRW 5.420,00 | +7,54 % | KRW 5.040,00 | KRW 5.420,00 | KRW 5.000,00 | 9,04K |
| 2026-06-30 | KRW 5.040,00 | -0,20 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.930,00 | 3,33K |
| 2026-06-29 | KRW 5.050,00 | +3,06 % | KRW 4.900,00 | KRW 5.080,00 | KRW 4.850,00 | 10,38K |
| 2026-06-26 | KRW 4.900,00 | -2,00 % | KRW 4.960,00 | KRW 5.000,00 | KRW 4.630,00 | 17,78K |
| 2026-06-25 | KRW 5.000,00 | 0,00 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.880,00 | 8,10K |
| 2026-06-24 | KRW 5.000,00 | -0,79 % | KRW 5.040,00 | KRW 5.150,00 | KRW 4.850,00 | 7,41K |
| 2026-06-23 | KRW 5.040,00 | -1,56 % | KRW 4.900,00 | KRW 5.120,00 | KRW 4.800,00 | 27,62K |
| 2026-06-22 | KRW 5.120,00 | -1,73 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.030,00 | 12,56K |
| 2026-06-19 | KRW 5.210,00 | -3,70 % | KRW 5.410,00 | KRW 5.420,00 | KRW 5.100,00 | 21,34K |
| 2026-06-18 | KRW 5.410,00 | -3,39 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.310,00 | 8,70K |
| 2026-06-17 | KRW 5.600,00 | +0,54 % | KRW 5.570,00 | KRW 5.650,00 | KRW 5.440,00 | 12,34K |
| 2026-06-16 | KRW 5.570,00 | +1,27 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.390,00 | 11,04K |
| 2026-06-15 | KRW 5.500,00 | +0,18 % | KRW 5.550,00 | KRW 5.710,00 | KRW 5.270,00 | 12,07K |
| 2026-06-12 | KRW 5.490,00 | +3,78 % | KRW 5.350,00 | KRW 5.500,00 | KRW 5.250,00 | 14,83K |
| 2026-06-11 | KRW 5.290,00 | +1,54 % | KRW 5.170,00 | KRW 5.290,00 | KRW 5.090,00 | 8,74K |
| 2026-06-10 | KRW 5.210,00 | +1,56 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.050,00 | 13,69K |
| 2026-06-09 | KRW 5.130,00 | +0,59 % | KRW 4.990,00 | KRW 5.310,00 | KRW 4.990,00 | 18,20K |
| 2026-06-08 | KRW 5.100,00 | -7,10 % | KRW 5.300,00 | KRW 5.410,00 | KRW 5.010,00 | 38,52K |
| 2026-06-05 | KRW 5.490,00 | -3,17 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.300,00 | 25,41K |
| 2026-06-04 | KRW 5.670,00 | +1,07 % | KRW 5.700,00 | KRW 5.930,00 | KRW 5.600,00 | 20,82K |
| 2026-06-02 | KRW 5.610,00 | -3,11 % | KRW 5.680,00 | KRW 5.730,00 | KRW 5.510,00 | 20,04K |
| 2026-06-01 | KRW 5.790,00 | 0,00 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.550,00 | 44,29K |
| 2026-05-29 | KRW 5.790,00 | -3,34 % | KRW 5.990,00 | KRW 6.040,00 | KRW 5.700,00 | 39,15K |
| 2026-05-28 | KRW 5.990,00 | -1,48 % | KRW 6.310,00 | KRW 6.310,00 | KRW 5.710,00 | 77,73K |
| 2026-05-27 | KRW 6.080,00 | -9,39 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.080,00 | 77,37K |
| 2026-05-26 | KRW 6.710,00 | -0,45 % | KRW 6.740,00 | KRW 6.960,00 | KRW 6.690,00 | 30,18K |
| 2026-05-22 | KRW 6.740,00 | +2,59 % | KRW 6.580,00 | KRW 6.810,00 | KRW 6.500,00 | 23,75K |
| 2026-05-21 | KRW 6.570,00 | +0,92 % | KRW 6.520,00 | KRW 6.760,00 | KRW 6.500,00 | 18,23K |