NEXTIN Inc. 348210
KRX · Südkorea · Elektronische Technologie
KRW 38.550,00+2.800,00 (+7,83 %)
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 38.550,00 | +7,83 % | KRW 36.250,00 | KRW 38.850,00 | KRW 35.850,00 | 99,50K |
| 2026-09-30 | KRW 35.750,00 | +3,92 % | KRW 35.000,00 | KRW 37.200,00 | KRW 34.750,00 | 71,32K |
| 2026-09-29 | KRW 34.400,00 | +2,69 % | KRW 33.400,00 | KRW 34.750,00 | KRW 32.950,00 | 51,81K |
| 2026-09-28 | KRW 33.500,00 | +0,45 % | KRW 33.550,00 | KRW 34.450,00 | KRW 33.150,00 | 49,44K |
| 2026-09-23 | KRW 33.350,00 | +1,06 % | KRW 33.400,00 | KRW 33.750,00 | KRW 32.500,00 | 30,79K |
| 2026-09-22 | KRW 33.000,00 | 0,00 % | KRW 34.000,00 | KRW 34.700,00 | KRW 32.950,00 | 60,43K |
| 2026-09-21 | KRW 33.000,00 | +1,07 % | KRW 32.250,00 | KRW 33.150,00 | KRW 32.000,00 | 31,79K |
| 2026-09-18 | KRW 32.650,00 | +3,82 % | KRW 32.100,00 | KRW 32.650,00 | KRW 31.800,00 | 51,31K |
| 2026-09-17 | KRW 31.450,00 | +2,28 % | KRW 31.000,00 | KRW 31.750,00 | KRW 30.600,00 | 29,80K |
| 2026-09-16 | KRW 30.750,00 | +0,49 % | KRW 30.350,00 | KRW 31.000,00 | KRW 29.450,00 | 61,62K |
| 2026-09-15 | KRW 30.600,00 | +0,99 % | KRW 30.250,00 | KRW 31.300,00 | KRW 29.750,00 | 35,56K |
| 2026-09-14 | KRW 30.300,00 | -3,96 % | KRW 31.250,00 | KRW 31.250,00 | KRW 30.100,00 | 52,74K |
| 2026-09-11 | KRW 31.550,00 | -8,42 % | KRW 32.900,00 | KRW 33.100,00 | KRW 31.300,00 | 153,05K |
| 2026-09-10 | KRW 34.450,00 | +8,85 % | KRW 31.600,00 | KRW 34.450,00 | KRW 30.900,00 | 432,49K |
| 2026-09-09 | KRW 31.650,00 | +4,63 % | KRW 30.600,00 | KRW 33.550,00 | KRW 30.600,00 | 192,86K |
| 2026-09-08 | KRW 30.250,00 | -3,04 % | KRW 31.050,00 | KRW 31.600,00 | KRW 30.250,00 | 107,51K |
| 2026-09-07 | KRW 31.200,00 | -0,16 % | KRW 31.600,00 | KRW 32.350,00 | KRW 31.100,00 | 95,69K |
| 2026-09-04 | KRW 31.250,00 | +4,69 % | KRW 30.100,00 | KRW 31.650,00 | KRW 29.600,00 | 90,37K |
| 2026-09-03 | KRW 29.850,00 | -3,08 % | KRW 31.000,00 | KRW 31.800,00 | KRW 29.500,00 | 75,04K |
| 2026-09-02 | KRW 30.800,00 | -1,91 % | KRW 30.450,00 | KRW 31.700,00 | KRW 30.150,00 | 48,49K |
| 2026-09-01 | KRW 31.400,00 | -0,32 % | KRW 31.100,00 | KRW 31.950,00 | KRW 30.400,00 | 54,27K |
| 2026-08-31 | KRW 31.500,00 | -2,48 % | KRW 30.950,00 | KRW 31.800,00 | KRW 30.350,00 | 72,14K |
| 2026-08-28 | KRW 32.300,00 | -2,27 % | KRW 32.500,00 | KRW 33.450,00 | KRW 32.050,00 | 41,01K |
| 2026-08-27 | KRW 33.050,00 | +0,15 % | KRW 33.200,00 | KRW 34.000,00 | KRW 32.400,00 | 39,79K |
| 2026-08-26 | KRW 33.000,00 | -4,07 % | KRW 34.000,00 | KRW 34.400,00 | KRW 32.500,00 | 49,64K |
| 2026-08-25 | KRW 34.400,00 | +3,30 % | KRW 33.150,00 | KRW 34.400,00 | KRW 31.100,00 | 43,06K |
| 2026-08-24 | KRW 33.300,00 | +0,76 % | KRW 33.000,00 | KRW 34.400,00 | KRW 33.000,00 | 30,53K |
| 2026-08-21 | KRW 33.050,00 | -6,37 % | KRW 34.350,00 | KRW 34.700,00 | KRW 33.000,00 | 43,00K |
| 2026-08-20 | KRW 35.300,00 | +1,15 % | KRW 36.000,00 | KRW 36.150,00 | KRW 34.950,00 | 47,91K |
| 2026-08-19 | KRW 34.900,00 | -0,85 % | KRW 34.200,00 | KRW 36.300,00 | KRW 33.650,00 | 57,31K |
| 2026-08-18 | KRW 35.200,00 | -1,68 % | KRW 36.300,00 | KRW 38.450,00 | KRW 35.000,00 | 104,50K |
| 2026-08-14 | KRW 35.800,00 | +1,42 % | KRW 36.400,00 | KRW 36.800,00 | KRW 34.750,00 | 76,91K |
| 2026-08-13 | KRW 35.300,00 | -4,34 % | KRW 37.600,00 | KRW 38.000,00 | KRW 35.300,00 | 101,07K |
| 2026-08-12 | KRW 36.900,00 | +3,51 % | KRW 35.500,00 | KRW 37.250,00 | KRW 34.750,00 | 89,09K |
| 2026-08-11 | KRW 35.650,00 | +3,94 % | KRW 33.750,00 | KRW 36.500,00 | KRW 33.500,00 | 74,13K |
| 2026-08-10 | KRW 34.300,00 | +10,47 % | KRW 31.050,00 | KRW 34.300,00 | KRW 31.050,00 | 73,21K |
| 2026-08-07 | KRW 31.050,00 | -2,51 % | KRW 31.550,00 | KRW 33.500,00 | KRW 30.150,00 | 47,76K |
| 2026-08-06 | KRW 31.850,00 | -1,70 % | KRW 32.050,00 | KRW 32.500,00 | KRW 30.950,00 | 52,80K |
| 2026-08-05 | KRW 32.400,00 | +0,31 % | KRW 33.250,00 | KRW 33.400,00 | KRW 31.950,00 | 70,10K |
| 2026-08-04 | KRW 32.300,00 | +7,49 % | KRW 30.950,00 | KRW 32.700,00 | KRW 30.400,00 | 93,96K |
| 2026-08-03 | KRW 30.050,00 | +4,16 % | KRW 27.600,00 | KRW 31.350,00 | KRW 27.500,00 | 122,03K |
| 2026-07-31 | KRW 28.850,00 | +14,03 % | KRW 27.450,00 | KRW 29.150,00 | KRW 27.100,00 | 117,57K |
| 2026-07-30 | KRW 25.300,00 | -4,17 % | KRW 25.600,00 | KRW 27.300,00 | KRW 24.950,00 | 142,16K |
| 2026-07-29 | KRW 26.400,00 | -9,28 % | KRW 29.500,00 | KRW 29.900,00 | KRW 24.800,00 | 154,12K |
| 2026-07-28 | KRW 29.100,00 | -15,41 % | KRW 32.500,00 | KRW 32.550,00 | KRW 28.700,00 | 111,49K |
| 2026-07-27 | KRW 34.400,00 | +4,08 % | KRW 34.350,00 | KRW 36.300,00 | KRW 32.700,00 | 113,78K |
| 2026-07-24 | KRW 33.050,00 | -7,42 % | KRW 36.000,00 | KRW 36.000,00 | KRW 32.850,00 | 65,18K |
| 2026-07-23 | KRW 35.700,00 | +4,39 % | KRW 35.350,00 | KRW 36.100,00 | KRW 34.500,00 | 62,71K |
| 2026-07-22 | KRW 34.200,00 | -2,70 % | KRW 36.050,00 | KRW 37.200,00 | KRW 34.200,00 | 54,66K |
| 2026-07-21 | KRW 35.150,00 | -1,82 % | KRW 35.800,00 | KRW 36.700,00 | KRW 33.900,00 | 96,11K |
| 2026-07-20 | KRW 35.800,00 | -9,37 % | KRW 40.000,00 | KRW 40.000,00 | KRW 35.600,00 | 59,35K |
| 2026-07-16 | KRW 39.500,00 | -2,47 % | KRW 39.950,00 | KRW 40.450,00 | KRW 38.700,00 | 68,05K |
| 2026-07-15 | KRW 40.500,00 | +10,81 % | KRW 37.700,00 | KRW 40.850,00 | KRW 37.700,00 | 62,72K |
| 2026-07-14 | KRW 36.550,00 | -3,69 % | KRW 39.350,00 | KRW 39.350,00 | KRW 34.350,00 | 145,66K |
| 2026-07-13 | KRW 37.950,00 | -6,53 % | KRW 42.400,00 | KRW 42.650,00 | KRW 37.950,00 | 99,66K |
| 2026-07-10 | KRW 40.600,00 | +5,05 % | KRW 39.000,00 | KRW 41.950,00 | KRW 38.250,00 | 101,16K |
| 2026-07-09 | KRW 38.650,00 | -0,64 % | KRW 38.900,00 | KRW 40.950,00 | KRW 38.100,00 | 90,71K |
| 2026-07-08 | KRW 38.900,00 | -4,77 % | KRW 40.250,00 | KRW 41.300,00 | KRW 38.200,00 | 98,81K |
| 2026-07-07 | KRW 40.850,00 | -6,74 % | KRW 43.000,00 | KRW 44.500,00 | KRW 39.900,00 | 92,23K |
| 2026-07-06 | KRW 43.800,00 | -4,68 % | KRW 44.500,00 | KRW 45.500,00 | KRW 41.100,00 | 86,74K |
| 2026-07-03 | KRW 45.950,00 | +7,49 % | KRW 43.250,00 | KRW 45.950,00 | KRW 40.600,00 | 137,51K |
| 2026-07-02 | KRW 42.750,00 | -12,40 % | KRW 48.100,00 | KRW 48.200,00 | KRW 42.300,00 | 95,62K |
| 2026-07-01 | KRW 48.800,00 | -1,11 % | KRW 50.600,00 | KRW 51.000,00 | KRW 48.400,00 | 64,50K |
| 2026-06-30 | KRW 49.350,00 | +0,41 % | KRW 49.250,00 | KRW 51.200,00 | KRW 48.500,00 | 80,42K |
| 2026-06-29 | KRW 49.150,00 | +12,21 % | KRW 43.950,00 | KRW 50.400,00 | KRW 43.950,00 | 141,44K |
| 2026-06-26 | KRW 43.800,00 | -2,77 % | KRW 45.000,00 | KRW 45.100,00 | KRW 42.250,00 | 124,84K |
| 2026-06-25 | KRW 45.050,00 | -0,44 % | KRW 46.000,00 | KRW 47.400,00 | KRW 43.750,00 | 109,06K |
| 2026-06-24 | KRW 45.250,00 | -2,79 % | KRW 48.100,00 | KRW 48.150,00 | KRW 44.100,00 | 158,75K |
| 2026-06-23 | KRW 46.550,00 | -8,00 % | KRW 50.200,00 | KRW 51.600,00 | KRW 46.000,00 | 173,16K |
| 2026-06-22 | KRW 50.600,00 | -3,98 % | KRW 52.000,00 | KRW 53.800,00 | KRW 49.100,00 | 174,07K |
| 2026-06-19 | KRW 52.700,00 | -6,73 % | KRW 57.300,00 | KRW 57.400,00 | KRW 50.700,00 | 179,32K |
| 2026-06-18 | KRW 56.500,00 | -5,83 % | KRW 59.900,00 | KRW 60.400,00 | KRW 55.100,00 | 139,99K |
| 2026-06-17 | KRW 60.000,00 | +0,50 % | KRW 59.200,00 | KRW 61.700,00 | KRW 58.500,00 | 100,98K |
| 2026-06-16 | KRW 59.700,00 | -6,43 % | KRW 63.300,00 | KRW 64.700,00 | KRW 59.300,00 | 134,24K |
| 2026-06-15 | KRW 63.800,00 | +3,91 % | KRW 63.400,00 | KRW 64.500,00 | KRW 62.000,00 | 98,51K |
| 2026-06-12 | KRW 61.400,00 | +4,96 % | KRW 62.300,00 | KRW 63.100,00 | KRW 59.700,00 | 165,40K |
| 2026-06-11 | KRW 58.500,00 | +7,93 % | KRW 52.000,00 | KRW 58.500,00 | KRW 51.400,00 | 219,13K |
| 2026-06-10 | KRW 54.200,00 | -6,23 % | KRW 56.500,00 | KRW 59.000,00 | KRW 52.200,00 | 146,73K |
| 2026-06-09 | KRW 57.800,00 | +4,14 % | KRW 57.000,00 | KRW 61.000,00 | KRW 56.600,00 | 130,79K |
| 2026-06-08 | KRW 55.500,00 | -14,09 % | KRW 59.900,00 | KRW 61.600,00 | KRW 54.000,00 | 141,11K |
| 2026-06-05 | KRW 64.600,00 | -3,58 % | KRW 68.000,00 | KRW 69.100,00 | KRW 64.000,00 | 127,24K |
| 2026-06-04 | KRW 67.000,00 | +7,37 % | KRW 63.700,00 | KRW 71.300,00 | KRW 63.700,00 | 199,39K |
| 2026-06-02 | KRW 62.400,00 | -5,60 % | KRW 66.400,00 | KRW 66.700,00 | KRW 59.200,00 | 141,68K |
| 2026-06-01 | KRW 66.100,00 | -1,93 % | KRW 67.400,00 | KRW 70.100,00 | KRW 65.800,00 | 90,63K |
| 2026-05-29 | KRW 67.400,00 | -5,47 % | KRW 71.400,00 | KRW 71.400,00 | KRW 66.500,00 | 104,16K |
| 2026-05-28 | KRW 71.300,00 | +3,18 % | KRW 68.500,00 | KRW 72.100,00 | KRW 67.400,00 | 129,94K |
| 2026-05-27 | KRW 69.100,00 | -4,69 % | KRW 74.100,00 | KRW 74.300,00 | KRW 68.700,00 | 147,24K |
| 2026-05-26 | KRW 72.500,00 | +9,02 % | KRW 69.100,00 | KRW 75.000,00 | KRW 68.700,00 | 203,21K |
| 2026-05-22 | KRW 66.500,00 | +2,47 % | KRW 65.900,00 | KRW 68.800,00 | KRW 63.600,00 | 117,17K |
| 2026-05-21 | KRW 64.900,00 | +9,63 % | KRW 60.800,00 | KRW 65.100,00 | KRW 60.700,00 | 102,84K |