Naurobotics Co., Ltd. 459510
KRX · Südkorea · Produzierendes Gewerbe
KRW 15.710,00+90,00 (+0,58 %)
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 15.710,00 | +0,58 % | KRW 15.600,00 | KRW 15.830,00 | KRW 15.500,00 | 36,16K |
| 2026-10-01 | KRW 15.620,00 | +1,43 % | KRW 15.270,00 | KRW 15.660,00 | KRW 15.120,00 | 36,13K |
| 2026-09-30 | KRW 15.400,00 | -1,28 % | KRW 15.500,00 | KRW 15.590,00 | KRW 15.360,00 | 24,94K |
| 2026-09-29 | KRW 15.600,00 | +0,91 % | KRW 15.680,00 | KRW 15.880,00 |
| KRW 15.420,00 |
| 35,16K |
| 2026-09-28 | KRW 15.460,00 | -3,38 % | KRW 15.660,00 | KRW 15.680,00 | KRW 15.440,00 | 26,04K |
| 2026-09-23 | KRW 16.000,00 | 0,00 % | KRW 16.000,00 | KRW 16.000,00 | KRW 16.000,00 | 0 |
| 2026-09-22 | KRW 16.000,00 | 0,00 % | KRW 16.000,00 | KRW 16.000,00 | KRW 16.000,00 | 0 |
| 2026-09-21 | KRW 16.000,00 | 0,00 % | KRW 16.000,00 | KRW 16.000,00 | KRW 16.000,00 | 0 |
| 2026-09-18 | KRW 16.000,00 | +0,25 % | KRW 16.300,00 | KRW 16.380,00 | KRW 15.970,00 | 52,04K |
| 2026-09-17 | KRW 15.960,00 | 0,00 % | KRW 16.080,00 | KRW 16.180,00 | KRW 15.750,00 | 45,58K |
| 2026-09-16 | KRW 15.960,00 | -1,97 % | KRW 16.650,00 | KRW 16.690,00 | KRW 15.950,00 | 88,44K |
| 2026-09-15 | KRW 16.280,00 | +2,84 % | KRW 16.160,00 | KRW 17.000,00 | KRW 15.800,00 | 223,11K |
| 2026-09-14 | KRW 15.830,00 | -11,17 % | KRW 16.800,00 | KRW 16.800,00 | KRW 15.690,00 | 210,11K |
| 2026-09-11 | KRW 17.820,00 | +15,94 % | KRW 15.200,00 | KRW 17.940,00 | KRW 15.000,00 | 769,31K |
| 2026-09-10 | KRW 15.370,00 | +6,74 % | KRW 16.560,00 | KRW 16.990,00 | KRW 15.260,00 | 305,15K |
| 2026-09-09 | KRW 14.400,00 | +0,14 % | KRW 14.370,00 | KRW 14.600,00 | KRW 14.320,00 | 18,95K |
| 2026-09-08 | KRW 14.380,00 | -1,78 % | KRW 14.610,00 | KRW 14.750,00 | KRW 14.380,00 | 30,23K |
| 2026-09-07 | KRW 14.640,00 | -0,81 % | KRW 15.000,00 | KRW 15.390,00 | KRW 14.350,00 | 109,57K |
| 2026-09-04 | KRW 14.760,00 | +8,29 % | KRW 14.960,00 | KRW 15.110,00 | KRW 14.450,00 | 149,19K |
| 2026-09-03 | KRW 13.630,00 | -2,57 % | KRW 14.110,00 | KRW 14.200,00 | KRW 13.350,00 | 15,31K |
| 2026-09-02 | KRW 13.990,00 | -6,11 % | KRW 14.280,00 | KRW 14.360,00 | KRW 13.950,00 | 22,24K |
| 2026-09-01 | KRW 14.900,00 | 0,00 % | KRW 14.900,00 | KRW 14.900,00 | KRW 14.900,00 | 0 |
| 2026-08-31 | KRW 14.900,00 | 0,00 % | KRW 14.900,00 | KRW 14.900,00 | KRW 14.900,00 | 0 |
| 2026-08-28 | KRW 14.900,00 | -2,61 % | KRW 15.200,00 | KRW 15.200,00 | KRW 14.810,00 | 25,25K |
| 2026-08-27 | KRW 15.300,00 | +1,19 % | KRW 15.160,00 | KRW 15.300,00 | KRW 14.960,00 | 30,70K |
| 2026-08-26 | KRW 15.120,00 | -1,82 % | KRW 15.490,00 | KRW 15.520,00 | KRW 14.950,00 | 26,03K |
| 2026-08-25 | KRW 15.400,00 | +3,84 % | KRW 15.460,00 | KRW 15.500,00 | KRW 14.540,00 | 66,21K |
| 2026-08-24 | KRW 14.830,00 | 0,00 % | KRW 15.220,00 | KRW 15.220,00 | KRW 14.630,00 | 19,94K |
| 2026-08-21 | KRW 14.830,00 | -7,89 % | KRW 15.800,00 | KRW 15.800,00 | KRW 14.580,00 | 73,36K |
| 2026-08-20 | KRW 16.100,00 | -0,31 % | KRW 16.210,00 | KRW 16.450,00 | KRW 16.080,00 | 23,98K |
| 2026-08-19 | KRW 16.150,00 | -3,70 % | KRW 16.000,00 | KRW 16.700,00 | KRW 15.910,00 | 37,69K |
| 2026-08-18 | KRW 16.770,00 | -4,72 % | KRW 17.730,00 | KRW 17.730,00 | KRW 16.600,00 | 75,68K |
| 2026-08-14 | KRW 17.600,00 | +2,03 % | KRW 17.250,00 | KRW 17.900,00 | KRW 17.170,00 | 154,22K |
| 2026-08-13 | KRW 17.250,00 | -1,20 % | KRW 17.620,00 | KRW 17.620,00 | KRW 17.010,00 | 78,67K |
| 2026-08-12 | KRW 17.460,00 | -0,11 % | KRW 17.100,00 | KRW 17.510,00 | KRW 16.720,00 | 82,26K |
| 2026-08-11 | KRW 17.480,00 | +2,52 % | KRW 18.040,00 | KRW 18.100,00 | KRW 17.170,00 | 181,37K |
| 2026-08-10 | KRW 17.050,00 | +0,71 % | KRW 16.740,00 | KRW 17.770,00 | KRW 16.250,00 | 146,85K |
| 2026-08-07 | KRW 16.930,00 | -4,51 % | KRW 17.730,00 | KRW 17.730,00 | KRW 16.600,00 | 107,10K |
| 2026-08-06 | KRW 17.730,00 | +2,01 % | KRW 18.190,00 | KRW 18.390,00 | KRW 16.690,00 | 264,80K |
| 2026-08-05 | KRW 17.380,00 | +3,21 % | KRW 16.740,00 | KRW 17.380,00 | KRW 16.150,00 | 215,54K |
| 2026-08-04 | KRW 16.840,00 | +2,43 % | KRW 15.870,00 | KRW 16.850,00 | KRW 15.310,00 | 308,53K |
| 2026-08-03 | KRW 16.440,00 | +19,04 % | KRW 14.670,00 | KRW 16.900,00 | KRW 14.200,00 | 784,62K |
| 2026-07-31 | KRW 13.810,00 | +9,00 % | KRW 13.050,00 | KRW 14.030,00 | KRW 12.860,00 | 182,05K |
| 2026-07-30 | KRW 12.670,00 | -10,77 % | KRW 14.440,00 | KRW 14.440,00 | KRW 12.630,00 | 182,68K |
| 2026-07-29 | KRW 14.200,00 | +18,33 % | KRW 14.060,00 | KRW 15.460,00 | KRW 12.280,00 | 889,22K |
| 2026-07-28 | KRW 12.000,00 | -9,50 % | KRW 12.650,00 | KRW 13.000,00 | KRW 12.000,00 | 33,85K |
| 2026-07-27 | KRW 13.260,00 | +3,51 % | KRW 13.150,00 | KRW 13.640,00 | KRW 12.940,00 | 45,72K |
| 2026-07-24 | KRW 12.810,00 | -9,41 % | KRW 13.460,00 | KRW 13.560,00 | KRW 12.810,00 | 31,98K |
| 2026-07-23 | KRW 14.140,00 | +4,51 % | KRW 14.250,00 | KRW 14.340,00 | KRW 13.100,00 | 116,45K |
| 2026-07-22 | KRW 13.530,00 | +3,68 % | KRW 14.980,00 | KRW 15.500,00 | KRW 13.310,00 | 221,98K |
| 2026-07-21 | KRW 13.050,00 | +16,41 % | KRW 10.700,00 | KRW 14.500,00 | KRW 10.700,00 | 194,40K |
| 2026-07-20 | KRW 11.210,00 | -7,74 % | KRW 11.720,00 | KRW 11.960,00 | KRW 11.050,00 | 21,18K |
| 2026-07-16 | KRW 12.150,00 | -4,56 % | KRW 12.380,00 | KRW 12.570,00 | KRW 11.800,00 | 21,40K |
| 2026-07-15 | KRW 12.730,00 | +7,06 % | KRW 12.110,00 | KRW 12.880,00 | KRW 12.110,00 | 29,25K |
| 2026-07-14 | KRW 11.890,00 | -4,88 % | KRW 12.130,00 | KRW 12.350,00 | KRW 11.350,00 | 33,89K |
| 2026-07-13 | KRW 12.500,00 | -7,27 % | KRW 13.490,00 | KRW 14.000,00 | KRW 12.410,00 | 29,89K |
| 2026-07-10 | KRW 13.480,00 | +6,98 % | KRW 12.590,00 | KRW 13.690,00 | KRW 12.590,00 | 30,85K |
| 2026-07-09 | KRW 12.600,00 | +1,20 % | KRW 12.370,00 | KRW 13.290,00 | KRW 12.100,00 | 32,72K |
| 2026-07-08 | KRW 12.450,00 | -5,82 % | KRW 12.760,00 | KRW 14.000,00 | KRW 12.440,00 | 33,57K |
| 2026-07-07 | KRW 13.220,00 | -4,82 % | KRW 13.510,00 | KRW 14.190,00 | KRW 13.000,00 | 32,61K |
| 2026-07-06 | KRW 13.890,00 | -0,36 % | KRW 13.870,00 | KRW 14.010,00 | KRW 13.310,00 | 16,36K |
| 2026-07-03 | KRW 13.940,00 | +0,29 % | KRW 13.800,00 | KRW 13.960,00 | KRW 12.750,00 | 30,88K |
| 2026-07-02 | KRW 13.900,00 | -8,73 % | KRW 14.720,00 | KRW 15.200,00 | KRW 13.800,00 | 35,01K |
| 2026-07-01 | KRW 15.230,00 | +0,86 % | KRW 15.000,00 | KRW 15.580,00 | KRW 14.650,00 | 40,47K |
| 2026-06-30 | KRW 15.100,00 | +2,86 % | KRW 15.940,00 | KRW 16.440,00 | KRW 14.760,00 | 59,98K |
| 2026-06-29 | KRW 14.680,00 | -8,14 % | KRW 12.990,00 | KRW 14.750,00 | KRW 12.990,00 | 47,47K |
| 2026-06-26 | KRW 15.980,00 | 0,00 % | KRW 15.980,00 | KRW 15.980,00 | KRW 15.980,00 | 0 |
| 2026-06-25 | KRW 15.980,00 | 0,00 % | KRW 15.980,00 | KRW 15.980,00 | KRW 15.980,00 | 0 |
| 2026-06-24 | KRW 15.980,00 | 0,00 % | KRW 15.980,00 | KRW 15.980,00 | KRW 15.980,00 | 0 |
| 2026-06-23 | KRW 15.980,00 | 0,00 % | KRW 15.980,00 | KRW 15.980,00 | KRW 15.980,00 | 0 |
| 2026-06-22 | KRW 15.980,00 | -4,60 % | KRW 16.500,00 | KRW 16.870,00 | KRW 15.300,00 | 49,48K |
| 2026-06-19 | KRW 16.750,00 | -5,79 % | KRW 17.700,00 | KRW 17.780,00 | KRW 16.480,00 | 68,00K |
| 2026-06-18 | KRW 17.780,00 | -5,17 % | KRW 18.990,00 | KRW 19.060,00 | KRW 17.710,00 | 57,06K |
| 2026-06-17 | KRW 18.750,00 | -1,26 % | KRW 18.790,00 | KRW 18.900,00 | KRW 18.300,00 | 46,83K |
| 2026-06-16 | KRW 18.990,00 | -0,47 % | KRW 19.730,00 | KRW 19.810,00 | KRW 18.600,00 | 67,27K |
| 2026-06-15 | KRW 19.080,00 | +1,98 % | KRW 19.330,00 | KRW 19.580,00 | KRW 18.770,00 | 62,23K |
| 2026-06-12 | KRW 18.710,00 | -0,27 % | KRW 19.850,00 | KRW 19.960,00 | KRW 18.510,00 | 291,73K |
| 2026-06-11 | KRW 18.760,00 | +0,91 % | KRW 17.650,00 | KRW 18.760,00 | KRW 17.650,00 | 53,30K |
| 2026-06-10 | KRW 18.590,00 | -2,11 % | KRW 18.710,00 | KRW 19.380,00 | KRW 18.160,00 | 47,81K |
| 2026-06-09 | KRW 18.990,00 | +4,74 % | KRW 18.300,00 | KRW 19.200,00 | KRW 18.300,00 | 37,79K |
| 2026-06-08 | KRW 18.130,00 | -9,80 % | KRW 17.220,00 | KRW 19.300,00 | KRW 17.220,00 | 57,52K |
| 2026-06-05 | KRW 20.100,00 | -4,51 % | KRW 20.400,00 | KRW 20.450,00 | KRW 19.400,00 | 67,41K |
| 2026-06-04 | KRW 21.050,00 | -4,32 % | KRW 20.950,00 | KRW 21.500,00 | KRW 20.700,00 | 64,05K |
| 2026-06-02 | KRW 22.000,00 | +2,09 % | KRW 22.300,00 | KRW 23.150,00 | KRW 21.050,00 | 117,57K |
| 2026-06-01 | KRW 21.550,00 | -2,05 % | KRW 22.300,00 | KRW 23.700,00 | KRW 21.500,00 | 147,33K |
| 2026-05-29 | KRW 22.000,00 | -3,30 % | KRW 23.250,00 | KRW 23.300,00 | KRW 21.150,00 | 147,21K |
| 2026-05-28 | KRW 22.750,00 | -4,61 % | KRW 24.550,00 | KRW 24.900,00 | KRW 21.750,00 | 123,99K |
| 2026-05-27 | KRW 23.850,00 | -8,80 % | KRW 25.200,00 | KRW 25.300,00 | KRW 23.800,00 | 146,71K |
| 2026-05-26 | KRW 26.150,00 | 0,00 % | KRW 26.900,00 | KRW 26.900,00 | KRW 26.050,00 | 95,55K |
| 2026-05-22 | KRW 26.150,00 | -1,69 % | KRW 26.200,00 | KRW 26.500,00 | KRW 25.450,00 | 141,49K |