Nextchip Co. Ltd. 396270
KRX · Südkorea · Elektronische Technologie
KRW 2.460,00-40,00 (-1,60 %)
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 2.460,00 | -1,60 % | KRW 2.495,00 | KRW 2.555,00 | KRW 2.420,00 | 471,17K |
| 2026-10-01 | KRW 2.500,00 | +5,71 % | KRW 2.365,00 | KRW 2.515,00 | KRW 2.340,00 | 428,56K |
| 2026-09-30 | KRW 2.365,00 | +2,83 % | KRW 2.320,00 | KRW 2.445,00 | KRW 2.305,00 | 387,74K |
| 2026-09-29 | KRW 2.300,00 | 0,00 % | KRW 2.295,00 | KRW 2.360,00 |
| KRW 2.255,00 |
| 198,47K |
| 2026-09-28 | KRW 2.300,00 | +1,10 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.220,00 | 198,51K |
| 2026-09-23 | KRW 2.275,00 | -0,66 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.225,00 | 200,81K |
| 2026-09-22 | KRW 2.290,00 | +0,88 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.260,00 | 435,92K |
| 2026-09-21 | KRW 2.270,00 | -3,61 % | KRW 2.365,00 | KRW 2.450,00 | KRW 2.260,00 | 495,81K |
| 2026-09-18 | KRW 2.355,00 | -2,08 % | KRW 2.440,00 | KRW 2.450,00 | KRW 2.295,00 | 1,02M |
| 2026-09-17 | KRW 2.405,00 | +12,91 % | KRW 2.165,00 | KRW 2.765,00 | KRW 2.165,00 | 6,24M |
| 2026-09-16 | KRW 2.130,00 | +2,16 % | KRW 2.080,00 | KRW 2.130,00 | KRW 2.042,00 | 59,98K |
| 2026-09-15 | KRW 2.085,00 | -4,36 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.065,00 | 135,06K |
| 2026-09-14 | KRW 2.180,00 | +4,81 % | KRW 2.020,00 | KRW 2.215,00 | KRW 2.020,00 | 142,24K |
| 2026-09-11 | KRW 2.080,00 | +0,97 % | KRW 2.025,00 | KRW 2.110,00 | KRW 2.020,00 | 81,62K |
| 2026-09-10 | KRW 2.060,00 | +0,73 % | KRW 2.050,00 | KRW 2.085,00 | KRW 2.000,00 | 61,18K |
| 2026-09-09 | KRW 2.045,00 | +0,74 % | KRW 2.005,00 | KRW 2.100,00 | KRW 2.005,00 | 92,85K |
| 2026-09-08 | KRW 2.030,00 | -0,73 % | KRW 2.045,00 | KRW 2.105,00 | KRW 2.015,00 | 73,35K |
| 2026-09-07 | KRW 2.045,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.040,00 | 73,11K |
| 2026-09-04 | KRW 2.045,00 | +7,63 % | KRW 1.905,00 | KRW 2.065,00 | KRW 1.892,00 | 169,92K |
| 2026-09-03 | KRW 1.900,00 | -4,95 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.891,00 | 185,47K |
| 2026-09-02 | KRW 1.999,00 | -1,77 % | KRW 1.998,00 | KRW 2.065,00 | KRW 1.951,00 | 105,93K |
| 2026-09-01 | KRW 2.035,00 | +0,74 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.980,00 | 114,70K |
| 2026-08-31 | KRW 2.020,00 | +1,00 % | KRW 1.990,00 | KRW 2.060,00 | KRW 1.930,00 | 124,86K |
| 2026-08-28 | KRW 2.000,00 | -2,91 % | KRW 2.065,00 | KRW 2.070,00 | KRW 1.991,00 | 92,26K |
| 2026-08-27 | KRW 2.060,00 | +1,73 % | KRW 2.030,00 | KRW 2.085,00 | KRW 2.030,00 | 47,54K |
| 2026-08-26 | KRW 2.025,00 | -0,98 % | KRW 2.045,00 | KRW 2.075,00 | KRW 1.976,00 | 84,27K |
| 2026-08-25 | KRW 2.045,00 | +5,20 % | KRW 1.944,00 | KRW 2.055,00 | KRW 1.851,00 | 87,01K |
| 2026-08-24 | KRW 1.944,00 | -1,97 % | KRW 1.989,00 | KRW 2.050,00 | KRW 1.896,00 | 210,93K |
| 2026-08-21 | KRW 1.983,00 | -6,68 % | KRW 2.125,00 | KRW 2.155,00 | KRW 1.982,00 | 140,21K |
| 2026-08-20 | KRW 2.125,00 | -1,39 % | KRW 2.215,00 | KRW 2.250,00 | KRW 2.100,00 | 63,80K |
| 2026-08-19 | KRW 2.155,00 | -1,37 % | KRW 2.185,00 | KRW 2.220,00 | KRW 2.075,00 | 80,74K |
| 2026-08-18 | KRW 2.185,00 | -4,59 % | KRW 2.295,00 | KRW 2.360,00 | KRW 2.175,00 | 115,51K |
| 2026-08-14 | KRW 2.290,00 | -3,98 % | KRW 2.385,00 | KRW 2.425,00 | KRW 2.250,00 | 199,25K |
| 2026-08-13 | KRW 2.385,00 | +1,27 % | KRW 2.350,00 | KRW 2.490,00 | KRW 2.340,00 | 201,26K |
| 2026-08-12 | KRW 2.355,00 | +5,84 % | KRW 2.225,00 | KRW 2.395,00 | KRW 2.165,00 | 179,89K |
| 2026-08-11 | KRW 2.225,00 | +2,30 % | KRW 2.170,00 | KRW 2.250,00 | KRW 2.130,00 | 115,61K |
| 2026-08-10 | KRW 2.175,00 | +5,84 % | KRW 2.055,00 | KRW 2.280,00 | KRW 2.055,00 | 219,98K |
| 2026-08-07 | KRW 2.055,00 | -0,48 % | KRW 2.065,00 | KRW 2.150,00 | KRW 2.005,00 | 91,94K |
| 2026-08-06 | KRW 2.065,00 | -3,50 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.030,00 | 96,34K |
| 2026-08-05 | KRW 2.140,00 | +4,65 % | KRW 2.145,00 | KRW 2.195,00 | KRW 2.080,00 | 150,31K |
| 2026-08-04 | KRW 2.045,00 | +6,62 % | KRW 1.975,00 | KRW 2.110,00 | KRW 1.943,00 | 146,73K |
| 2026-08-03 | KRW 1.918,00 | +5,27 % | KRW 1.876,00 | KRW 1.970,00 | KRW 1.790,00 | 211,31K |
| 2026-07-31 | KRW 1.822,00 | +7,81 % | KRW 1.740,00 | KRW 1.870,00 | KRW 1.700,00 | 328,78K |
| 2026-07-30 | KRW 1.690,00 | +2,74 % | KRW 1.645,00 | KRW 1.737,00 | KRW 1.575,00 | 112,79K |
| 2026-07-29 | KRW 1.645,00 | -13,69 % | KRW 1.906,00 | KRW 1.954,00 | KRW 1.590,00 | 297,08K |
| 2026-07-28 | KRW 1.906,00 | -6,57 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.856,00 | 235,18K |
| 2026-07-27 | KRW 2.040,00 | +1,75 % | KRW 2.050,00 | KRW 2.130,00 | KRW 2.005,00 | 55,78K |
| 2026-07-24 | KRW 2.005,00 | -8,86 % | KRW 2.195,00 | KRW 2.250,00 | KRW 2.000,00 | 193,45K |
| 2026-07-23 | KRW 2.200,00 | +5,01 % | KRW 2.130,00 | KRW 2.225,00 | KRW 2.100,00 | 157,73K |
| 2026-07-22 | KRW 2.095,00 | +2,70 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.055,00 | 117,17K |
| 2026-07-21 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.110,00 | KRW 1.981,00 | 131,94K |
| 2026-07-20 | KRW 2.040,00 | -10,13 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.020,00 | 260,95K |
| 2026-07-16 | KRW 2.270,00 | -6,20 % | KRW 2.420,00 | KRW 2.490,00 | KRW 2.215,00 | 157,18K |
| 2026-07-15 | KRW 2.420,00 | +7,80 % | KRW 2.245,00 | KRW 2.465,00 | KRW 2.245,00 | 119,01K |
| 2026-07-14 | KRW 2.245,00 | -2,81 % | KRW 2.310,00 | KRW 2.375,00 | KRW 2.130,00 | 216,32K |
| 2026-07-13 | KRW 2.310,00 | 0,00 % | KRW 2.320,00 | KRW 2.655,00 | KRW 2.280,00 | 390,96K |
| 2026-07-10 | KRW 2.310,00 | +5,72 % | KRW 2.185,00 | KRW 2.400,00 | KRW 2.185,00 | 144,81K |
| 2026-07-09 | KRW 2.185,00 | +2,58 % | KRW 2.175,00 | KRW 2.250,00 | KRW 2.115,00 | 185,16K |
| 2026-07-08 | KRW 2.130,00 | -5,96 % | KRW 2.260,00 | KRW 2.290,00 | KRW 2.100,00 | 219,46K |
| 2026-07-07 | KRW 2.265,00 | -4,23 % | KRW 2.405,00 | KRW 2.440,00 | KRW 2.200,00 | 144,88K |
| 2026-07-06 | KRW 2.365,00 | -2,47 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.250,00 | 186,72K |
| 2026-07-03 | KRW 2.425,00 | +3,19 % | KRW 2.350,00 | KRW 2.455,00 | KRW 2.245,00 | 203,75K |
| 2026-07-02 | KRW 2.350,00 | -10,48 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.320,00 | 360,98K |
| 2026-07-01 | KRW 2.625,00 | -2,96 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.545,00 | 207,72K |
| 2026-06-30 | KRW 2.705,00 | -0,37 % | KRW 2.775,00 | KRW 2.835,00 | KRW 2.645,00 | 145,53K |
| 2026-06-29 | KRW 2.715,00 | +6,89 % | KRW 2.540,00 | KRW 2.715,00 | KRW 2.520,00 | 211,98K |
| 2026-06-26 | KRW 2.540,00 | -9,29 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.435,00 | 428,76K |
| 2026-06-25 | KRW 2.800,00 | +1,63 % | KRW 2.800,00 | KRW 2.905,00 | KRW 2.655,00 | 160,45K |
| 2026-06-24 | KRW 2.755,00 | +3,96 % | KRW 2.650,00 | KRW 2.845,00 | KRW 2.630,00 | 215,85K |
| 2026-06-23 | KRW 2.650,00 | -12,11 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.610,00 | 370,71K |
| 2026-06-22 | KRW 3.015,00 | -4,29 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.900,00 | 255,92K |
| 2026-06-19 | KRW 3.150,00 | -7,35 % | KRW 3.400,00 | KRW 3.410,00 | KRW 2.970,00 | 510,05K |
| 2026-06-18 | KRW 3.400,00 | -2,16 % | KRW 3.440,00 | KRW 3.450,00 | KRW 3.260,00 | 285,33K |
| 2026-06-17 | KRW 3.475,00 | -1,70 % | KRW 3.535,00 | KRW 3.560,00 | KRW 3.400,00 | 171,71K |
| 2026-06-16 | KRW 3.535,00 | -0,28 % | KRW 3.555,00 | KRW 3.640,00 | KRW 3.455,00 | 154,79K |
| 2026-06-15 | KRW 3.545,00 | +0,14 % | KRW 3.600,00 | KRW 3.705,00 | KRW 3.510,00 | 216,88K |
| 2026-06-12 | KRW 3.540,00 | +4,89 % | KRW 3.490,00 | KRW 3.660,00 | KRW 3.440,00 | 303,53K |
| 2026-06-11 | KRW 3.375,00 | 0,00 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.195,00 | 169,35K |
| 2026-06-10 | KRW 3.375,00 | -6,25 % | KRW 3.545,00 | KRW 3.700,00 | KRW 3.255,00 | 327 |
| 2026-06-09 | KRW 3.600,00 | +6,51 % | KRW 3.505,00 | KRW 3.695,00 | KRW 3.400,00 | 361,14K |
| 2026-06-08 | KRW 3.380,00 | -10,94 % | KRW 3.565,00 | KRW 3.690,00 | KRW 3.300,00 | 556,66K |
| 2026-06-05 | KRW 3.795,00 | -6,18 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.620,00 | 324,78K |
| 2026-06-04 | KRW 4.045,00 | +1,13 % | KRW 4.000,00 | KRW 4.205,00 | KRW 3.755,00 | 305,18K |
| 2026-06-02 | KRW 4.000,00 | -3,85 % | KRW 4.160,00 | KRW 4.235,00 | KRW 3.850,00 | 612,23K |
| 2026-06-01 | KRW 4.160,00 | -11,02 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.050,00 | 1,10M |
| 2026-05-29 | KRW 4.675,00 | +7,84 % | KRW 4.685,00 | KRW 5.240,00 | KRW 4.150,00 | 1,71M |
| 2026-05-28 | KRW 4.335,00 | -6,17 % | KRW 4.615,00 | KRW 4.690,00 | KRW 4.255,00 | 696,28K |
| 2026-05-27 | KRW 4.620,00 | -10,98 % | KRW 5.280,00 | KRW 5.330,00 | KRW 4.550,00 | 1,21M |
| 2026-05-26 | KRW 5.190,00 | -7,16 % | KRW 5.810,00 | KRW 5.830,00 | KRW 5.140,00 | 752,33K |
| 2026-05-22 | KRW 5.590,00 | +5,47 % | KRW 5.420,00 | KRW 5.640,00 | KRW 5.210,00 | 363,02K |