Neurophet, Inc. 380550
KRX · Südkorea · Technologiedienstleistungen
KRW 7.960,00+50,00 (+0,63 %)
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 7.960,00 | +0,63 % | KRW 7.900,00 | KRW 8.110,00 | KRW 7.800,00 | 92,48K |
| 2026-10-01 | KRW 7.910,00 | +4,22 % | KRW 7.500,00 | KRW 7.950,00 | KRW 7.430,00 | 140,76K |
| 2026-09-30 | KRW 7.590,00 | -1,17 % | KRW 7.690,00 | KRW 7.830,00 | KRW 7.440,00 | 82,50K |
| 2026-09-29 | KRW 7.680,00 | -3,64 % | KRW 8.020,00 | KRW 8.280,00 | KRW 7.420,00 | 200,21K |
| 2026-09-28 | KRW 7.970,00 | +2,97 % | KRW 8.250,00 | KRW 8.670,00 | KRW 7.860,00 | 544,34K |
| 2026-09-23 | KRW 7.740,00 | +5,02 % | KRW 7.470,00 | KRW 8.920,00 | KRW 7.420,00 | 766,63K |
| 2026-09-22 | KRW 7.370,00 | +0,96 % | KRW 7.220,00 | KRW 7.870,00 | KRW 7.090,00 | 247,71K |
| 2026-09-21 | KRW 7.300,00 | +6,26 % | KRW 7.000,00 | KRW 8.600,00 | KRW 6.880,00 | 1,25M |
| 2026-09-18 | KRW 6.870,00 | +0,15 % | KRW 7.120,00 | KRW 7.250,00 | KRW 6.850,00 | 35,49K |
| 2026-09-17 | KRW 6.860,00 | +0,88 % | KRW 6.800,00 | KRW 7.010,00 | KRW 6.800,00 | 28,21K |
| 2026-09-16 | KRW 6.800,00 | -0,87 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.710,00 | 19,12K |
| 2026-09-15 | KRW 6.860,00 | +0,73 % | KRW 7.000,00 | KRW 7.130,00 | KRW 6.780,00 | 37,36K |
| 2026-09-14 | KRW 6.810,00 | -2,30 % | KRW 6.880,00 | KRW 7.080,00 | KRW 6.710,00 | 30,12K |
| 2026-09-11 | KRW 6.970,00 | -0,14 % | KRW 7.000,00 | KRW 7.070,00 | KRW 6.790,00 | 27,56K |
| 2026-09-10 | KRW 6.980,00 | -1,55 % | KRW 7.010,00 | KRW 7.140,00 | KRW 6.850,00 | 37,74K |
| 2026-09-09 | KRW 7.090,00 | +2,31 % | KRW 6.940,00 | KRW 7.190,00 | KRW 6.910,00 | 25,68K |
| 2026-09-08 | KRW 6.930,00 | -1,84 % | KRW 7.060,00 | KRW 7.190,00 | KRW 6.920,00 | 57,37K |
| 2026-09-07 | KRW 7.060,00 | -3,81 % | KRW 7.270,00 | KRW 7.290,00 | KRW 7.000,00 | 41,73K |
| 2026-09-04 | KRW 7.340,00 | +2,23 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.110,00 | 26,36K |
| 2026-09-03 | KRW 7.180,00 | -4,14 % | KRW 7.490,00 | KRW 7.710,00 | KRW 7.120,00 | 38,71K |
| 2026-09-02 | KRW 7.490,00 | -3,60 % | KRW 7.670,00 | KRW 7.830,00 | KRW 7.490,00 | 21,87K |
| 2026-09-01 | KRW 7.770,00 | -0,89 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.490,00 | 19,91K |
| 2026-08-31 | KRW 7.840,00 | -3,33 % | KRW 8.030,00 | KRW 8.050,00 | KRW 7.520,00 | 29,54K |
| 2026-08-28 | KRW 8.110,00 | +2,40 % | KRW 8.270,00 | KRW 8.270,00 | KRW 7.910,00 | 36,04K |
| 2026-08-27 | KRW 7.920,00 | -0,50 % | KRW 7.990,00 | KRW 8.490,00 | KRW 7.850,00 | 50,40K |
| 2026-08-26 | KRW 7.960,00 | +2,98 % | KRW 7.800,00 | KRW 8.490,00 | KRW 7.570,00 | 85,89K |
| 2026-08-25 | KRW 7.730,00 | +0,65 % | KRW 7.580,00 | KRW 7.880,00 | KRW 7.190,00 | 30,49K |
| 2026-08-24 | KRW 7.680,00 | +1,32 % | KRW 7.700,00 | KRW 7.790,00 | KRW 7.440,00 | 28,48K |
| 2026-08-21 | KRW 7.580,00 | -7,33 % | KRW 8.040,00 | KRW 8.050,00 | KRW 7.510,00 | 47,51K |
| 2026-08-20 | KRW 8.180,00 | +1,61 % | KRW 8.060,00 | KRW 8.700,00 | KRW 8.000,00 | 64,57K |
| 2026-08-19 | KRW 8.050,00 | -2,19 % | KRW 8.080,00 | KRW 8.330,00 | KRW 7.920,00 | 40,42K |
| 2026-08-18 | KRW 8.230,00 | -7,42 % | KRW 8.840,00 | KRW 8.990,00 | KRW 8.170,00 | 51,59K |
| 2026-08-14 | KRW 8.890,00 | +0,57 % | KRW 8.970,00 | KRW 9.180,00 | KRW 8.690,00 | 43,35K |
| 2026-08-13 | KRW 8.840,00 | -1,34 % | KRW 8.960,00 | KRW 9.230,00 | KRW 8.790,00 | 40,36K |
| 2026-08-12 | KRW 8.960,00 | -0,22 % | KRW 9.120,00 | KRW 9.120,00 | KRW 8.690,00 | 34,69K |
| 2026-08-11 | KRW 8.980,00 | -0,88 % | KRW 9.060,00 | KRW 9.280,00 | KRW 8.670,00 | 50,21K |
| 2026-08-10 | KRW 9.060,00 | +6,84 % | KRW 8.570,00 | KRW 9.100,00 | KRW 8.530,00 | 50,14K |
| 2026-08-07 | KRW 8.480,00 | -1,05 % | KRW 8.570,00 | KRW 8.840,00 | KRW 8.010,00 | 30,02K |
| 2026-08-06 | KRW 8.570,00 | +1,66 % | KRW 8.440,00 | KRW 9.080,00 | KRW 8.110,00 | 65,40K |
| 2026-08-05 | KRW 8.430,00 | +4,20 % | KRW 8.270,00 | KRW 8.470,00 | KRW 8.030,00 | 58,26K |
| 2026-08-04 | KRW 8.090,00 | +9,32 % | KRW 7.180,00 | KRW 8.250,00 | KRW 7.180,00 | 87,12K |
| 2026-08-03 | KRW 7.400,00 | +4,52 % | KRW 7.010,00 | KRW 7.600,00 | KRW 6.900,00 | 60,82K |
| 2026-07-31 | KRW 7.080,00 | +14,19 % | KRW 6.260,00 | KRW 7.080,00 | KRW 6.260,00 | 73,95K |
| 2026-07-30 | KRW 6.200,00 | -1,27 % | KRW 5.500,00 | KRW 6.670,00 | KRW 5.480,00 | 90,26K |
| 2026-07-29 | KRW 6.280,00 | -11,17 % | KRW 7.080,00 | KRW 7.240,00 | KRW 6.100,00 | 102,87K |
| 2026-07-28 | KRW 7.070,00 | -9,48 % | KRW 7.420,00 | KRW 7.570,00 | KRW 7.000,00 | 59,55K |
| 2026-07-27 | KRW 7.810,00 | -1,14 % | KRW 7.970,00 | KRW 8.340,00 | KRW 7.770,00 | 45,11K |
| 2026-07-24 | KRW 7.900,00 | -4,24 % | KRW 7.950,00 | KRW 9.040,00 | KRW 7.890,00 | 149,42K |
| 2026-07-23 | KRW 8.250,00 | +8,98 % | KRW 7.610,00 | KRW 8.250,00 | KRW 7.610,00 | 94,39K |
| 2026-07-22 | KRW 7.570,00 | 0,00 % | KRW 7.610,00 | KRW 8.020,00 | KRW 7.570,00 | 68,07K |
| 2026-07-21 | KRW 7.570,00 | -0,39 % | KRW 7.520,00 | KRW 7.980,00 | KRW 7.280,00 | 110,31K |
| 2026-07-20 | KRW 7.600,00 | -5,24 % | KRW 7.740,00 | KRW 7.970,00 | KRW 7.500,00 | 59,94K |
| 2026-07-16 | KRW 8.020,00 | -2,67 % | KRW 8.100,00 | KRW 8.290,00 | KRW 7.870,00 | 44,34K |
| 2026-07-15 | KRW 8.240,00 | +3,91 % | KRW 8.030,00 | KRW 8.550,00 | KRW 8.030,00 | 73,15K |
| 2026-07-14 | KRW 7.930,00 | -5,37 % | KRW 8.180,00 | KRW 8.520,00 | KRW 7.600,00 | 84,03K |
| 2026-07-13 | KRW 8.380,00 | -10,18 % | KRW 9.160,00 | KRW 9.570,00 | KRW 8.370,00 | 78,79K |
| 2026-07-10 | KRW 9.330,00 | +8,49 % | KRW 8.150,00 | KRW 9.450,00 | KRW 8.150,00 | 95,44K |
| 2026-07-09 | KRW 8.600,00 | -0,58 % | KRW 8.230,00 | KRW 8.990,00 | KRW 8.230,00 | 71,03K |
| 2026-07-08 | KRW 8.650,00 | -8,95 % | KRW 9.150,00 | KRW 9.450,00 | KRW 8.590,00 | 103,19K |
| 2026-07-07 | KRW 9.500,00 | -1,66 % | KRW 9.020,00 | KRW 10.120,00 | KRW 9.020,00 | 67,15K |
| 2026-07-06 | KRW 9.660,00 | -2,42 % | KRW 9.800,00 | KRW 10.440,00 | KRW 9.360,00 | 51,67K |
| 2026-07-03 | KRW 9.900,00 | +1,12 % | KRW 9.750,00 | KRW 9.910,00 | KRW 9.270,00 | 91,30K |
| 2026-07-02 | KRW 9.790,00 | -6,67 % | KRW 10.220,00 | KRW 10.470,00 | KRW 9.680,00 | 67,36K |
| 2026-07-01 | KRW 10.490,00 | -4,46 % | KRW 10.880,00 | KRW 11.260,00 | KRW 10.400,00 | 98,94K |
| 2026-06-30 | KRW 10.980,00 | +1,20 % | KRW 10.580,00 | KRW 11.550,00 | KRW 10.300,00 | 132,87K |
| 2026-06-29 | KRW 10.850,00 | +16,17 % | KRW 9.220,00 | KRW 10.860,00 | KRW 9.220,00 | 148,29K |
| 2026-06-26 | KRW 9.340,00 | -6,97 % | KRW 9.920,00 | KRW 10.170,00 | KRW 9.150,00 | 125,42K |
| 2026-06-25 | KRW 10.040,00 | -4,38 % | KRW 10.560,00 | KRW 10.790,00 | KRW 10.000,00 | 124,18K |
| 2026-06-24 | KRW 10.500,00 | +3,45 % | KRW 10.050,00 | KRW 10.760,00 | KRW 10.050,00 | 124,60K |
| 2026-06-23 | KRW 10.150,00 | -7,73 % | KRW 10.600,00 | KRW 11.150,00 | KRW 10.150,00 | 140,28K |
| 2026-06-22 | KRW 11.000,00 | -4,26 % | KRW 11.200,00 | KRW 11.790,00 | KRW 10.780,00 | 117,80K |
| 2026-06-19 | KRW 11.490,00 | -7,86 % | KRW 12.450,00 | KRW 12.450,00 | KRW 11.340,00 | 165,27K |
| 2026-06-18 | KRW 12.470,00 | -5,89 % | KRW 13.040,00 | KRW 13.240,00 | KRW 12.360,00 | 157,76K |
| 2026-06-17 | KRW 13.250,00 | +6,60 % | KRW 12.210,00 | KRW 13.600,00 | KRW 11.910,00 | 235,11K |
| 2026-06-16 | KRW 12.430,00 | +2,64 % | KRW 12.220,00 | KRW 12.830,00 | KRW 11.840,00 | 228,61K |
| 2026-06-15 | KRW 12.110,00 | -2,57 % | KRW 12.670,00 | KRW 12.980,00 | KRW 11.820,00 | 192,74K |
| 2026-06-12 | KRW 12.430,00 | -0,40 % | KRW 12.590,00 | KRW 13.440,00 | KRW 12.200,00 | 241,07K |
| 2026-06-11 | KRW 12.480,00 | +3,57 % | KRW 11.500,00 | KRW 12.590,00 | KRW 11.370,00 | 82,14K |
| 2026-06-10 | KRW 12.050,00 | -3,83 % | KRW 12.530,00 | KRW 12.850,00 | KRW 11.800,00 | 35 |
| 2026-06-09 | KRW 12.530,00 | +10,20 % | KRW 11.370,00 | KRW 12.730,00 | KRW 11.370,00 | 179,55K |
| 2026-06-08 | KRW 11.370,00 | -10,96 % | KRW 11.160,00 | KRW 11.900,00 | KRW 11.000,00 | 175,14K |
| 2026-06-05 | KRW 12.770,00 | -4,06 % | KRW 13.130,00 | KRW 13.410,00 | KRW 12.680,00 | 112,70K |
| 2026-06-04 | KRW 13.310,00 | +0,53 % | KRW 13.100,00 | KRW 14.160,00 | KRW 13.020,00 | 158,49K |
| 2026-06-02 | KRW 13.240,00 | -5,43 % | KRW 13.600,00 | KRW 13.980,00 | KRW 13.000,00 | 158,41K |
| 2026-06-01 | KRW 14.000,00 | -3,31 % | KRW 14.480,00 | KRW 14.710,00 | KRW 13.550,00 | 246,23K |
| 2026-05-29 | KRW 14.480,00 | -4,17 % | KRW 15.400,00 | KRW 15.880,00 | KRW 14.110,00 | 238,26K |
| 2026-05-28 | KRW 15.110,00 | -7,75 % | KRW 16.430,00 | KRW 16.690,00 | KRW 14.680,00 | 249,84K |
| 2026-05-27 | KRW 16.380,00 | -7,09 % | KRW 17.490,00 | KRW 17.560,00 | KRW 16.340,00 | 228,51K |
| 2026-05-26 | KRW 17.630,00 | +3,34 % | KRW 17.420,00 | KRW 18.110,00 | KRW 17.150,00 | 212,79K |
| 2026-05-22 | KRW 17.060,00 | +3,08 % | KRW 16.570,00 | KRW 17.500,00 | KRW 16.550,00 | 219,52K |