NEWEN AI 463020
KRX · Südkorea · Technologiedienstleistungen
KRW 6.930,00-80,00 (-1,14 %)
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 7.010,00 | +4,47 % | KRW 6.650,00 | KRW 7.050,00 | KRW 6.650,00 | 63,07K |
| 2026-09-30 | KRW 6.710,00 | -1,76 % | KRW 6.730,00 | KRW 6.940,00 | KRW 6.660,00 | 34,73K |
| 2026-09-29 | KRW 6.830,00 | -1,01 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.670,00 | 48,69K |
| 2026-09-28 | KRW 6.900,00 | +2,37 % | KRW 6.750,00 | KRW 7.030,00 | KRW 6.700,00 | 95,99K |
| 2026-09-23 | KRW 6.740,00 | +0,15 % | KRW 6.730,00 | KRW 6.890,00 | KRW 6.650,00 | 54,06K |
| 2026-09-22 | KRW 6.730,00 | +1,05 % | KRW 6.850,00 | KRW 7.530,00 | KRW 6.700,00 | 229,75K |
| 2026-09-21 | KRW 6.660,00 | -5,93 % | KRW 7.180,00 | KRW 7.220,00 | KRW 6.600,00 | 142,52K |
| 2026-09-18 | KRW 7.080,00 | +4,89 % | KRW 6.900,00 | KRW 7.280,00 | KRW 6.900,00 | 148,40K |
| 2026-09-17 | KRW 6.750,00 | -1,17 % | KRW 6.830,00 | KRW 6.950,00 | KRW 6.630,00 | 140,19K |
| 2026-09-16 | KRW 6.830,00 | -3,39 % | KRW 7.090,00 | KRW 7.190,00 | KRW 6.620,00 | 177,02K |
| 2026-09-15 | KRW 7.070,00 | -2,48 % | KRW 7.270,00 | KRW 7.990,00 | KRW 7.020,00 | 215,28K |
| 2026-09-14 | KRW 7.250,00 | -8,23 % | KRW 7.890,00 | KRW 7.890,00 | KRW 6.900,00 | 245,84K |
| 2026-09-11 | KRW 7.900,00 | -4,82 % | KRW 8.200,00 | KRW 8.290,00 | KRW 7.650,00 | 175,15K |
| 2026-09-10 | KRW 8.300,00 | -1,89 % | KRW 8.380,00 | KRW 8.430,00 | KRW 8.120,00 | 53,86K |
| 2026-09-09 | KRW 8.460,00 | +2,55 % | KRW 8.260,00 | KRW 8.640,00 | KRW 8.250,00 | 52,60K |
| 2026-09-08 | KRW 8.250,00 | -3,06 % | KRW 8.480,00 | KRW 8.640,00 | KRW 8.210,00 | 72,69K |
| 2026-09-07 | KRW 8.510,00 | +1,07 % | KRW 8.540,00 | KRW 8.670,00 | KRW 8.340,00 | 38,39K |
| 2026-09-04 | KRW 8.420,00 | +2,68 % | KRW 8.270,00 | KRW 8.600,00 | KRW 8.230,00 | 45,04K |
| 2026-09-03 | KRW 8.200,00 | -0,49 % | KRW 8.250,00 | KRW 9.070,00 | KRW 8.110,00 | 141,37K |
| 2026-09-02 | KRW 8.240,00 | -5,83 % | KRW 8.470,00 | KRW 8.490,00 | KRW 8.090,00 | 66,78K |
| 2026-09-01 | KRW 8.750,00 | -1,69 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.590,00 | 49,52K |
| 2026-08-31 | KRW 8.900,00 | -1,00 % | KRW 8.950,00 | KRW 8.990,00 | KRW 8.490,00 | 33,02K |
| 2026-08-28 | KRW 8.990,00 | -0,66 % | KRW 9.470,00 | KRW 9.720,00 | KRW 8.950,00 | 102,97K |
| 2026-08-27 | KRW 9.050,00 | +4,02 % | KRW 8.780,00 | KRW 9.110,00 | KRW 8.640,00 | 76,70K |
| 2026-08-26 | KRW 8.700,00 | 0,00 % | KRW 8.750,00 | KRW 8.850,00 | KRW 8.410,00 | 63,41K |
| 2026-08-25 | KRW 8.700,00 | +2,47 % | KRW 8.030,00 | KRW 9.340,00 | KRW 7.870,00 | 141,73K |
| 2026-08-24 | KRW 8.490,00 | -4,50 % | KRW 8.920,00 | KRW 9.210,00 | KRW 8.010,00 | 112,29K |
| 2026-08-21 | KRW 8.890,00 | -5,63 % | KRW 9.700,00 | KRW 10.200,00 | KRW 8.870,00 | 354,13K |
| 2026-08-20 | KRW 9.420,00 | +3,97 % | KRW 9.010,00 | KRW 9.690,00 | KRW 8.930,00 | 105,16K |
| 2026-08-19 | KRW 9.060,00 | -3,21 % | KRW 9.050,00 | KRW 9.360,00 | KRW 8.620,00 | 101,14K |
| 2026-08-18 | KRW 9.360,00 | -6,68 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.130,00 | 149,52K |
| 2026-08-14 | KRW 10.030,00 | -8,07 % | KRW 10.910,00 | KRW 10.930,00 | KRW 10.030,00 | 287,75K |
| 2026-08-13 | KRW 10.910,00 | -9,31 % | KRW 11.020,00 | KRW 11.550,00 | KRW 10.710,00 | 454,48K |
| 2026-08-12 | KRW 12.030,00 | +1,78 % | KRW 11.670,00 | KRW 12.780,00 | KRW 11.310,00 | 1,94M |
| 2026-08-11 | KRW 11.820,00 | -1,50 % | KRW 12.250,00 | KRW 13.150,00 | KRW 10.850,00 | 2,66M |
| 2026-08-10 | KRW 12.000,00 | +1,27 % | KRW 11.910,00 | KRW 13.350,00 | KRW 11.850,00 | 2,35M |
| 2026-08-07 | KRW 11.850,00 | +4,77 % | KRW 11.360,00 | KRW 14.140,00 | KRW 11.140,00 | 8,56M |
| 2026-08-06 | KRW 11.310,00 | +9,49 % | KRW 10.790,00 | KRW 12.790,00 | KRW 10.190,00 | 6,38M |
| 2026-08-05 | KRW 10.330,00 | +14,02 % | KRW 9.360,00 | KRW 11.300,00 | KRW 9.200,00 | 3,09M |
| 2026-08-04 | KRW 9.060,00 | +3,54 % | KRW 10.150,00 | KRW 10.360,00 | KRW 9.060,00 | 1,68M |
| 2026-08-03 | KRW 8.750,00 | +14,38 % | KRW 8.120,00 | KRW 9.650,00 | KRW 7.320,00 | 2,86M |
| 2026-07-31 | KRW 7.650,00 | +3,38 % | KRW 7.740,00 | KRW 8.140,00 | KRW 7.500,00 | 334,02K |
| 2026-07-30 | KRW 7.400,00 | -10,41 % | KRW 8.840,00 | KRW 8.870,00 | KRW 6.850,00 | 544,18K |
| 2026-07-29 | KRW 8.260,00 | -13,51 % | KRW 10.500,00 | KRW 10.550,00 | KRW 7.400,00 | 1,67M |
| 2026-07-28 | KRW 9.550,00 | +29,93 % | KRW 7.960,00 | KRW 9.550,00 | KRW 7.610,00 | 1,27M |
| 2026-07-27 | KRW 7.350,00 | +18,36 % | KRW 6.750,00 | KRW 8.070,00 | KRW 6.670,00 | 1,15M |
| 2026-07-24 | KRW 6.210,00 | -8,81 % | KRW 6.530,00 | KRW 6.710,00 | KRW 6.120,00 | 124,06K |
| 2026-07-23 | KRW 6.810,00 | +15,62 % | KRW 6.500,00 | KRW 7.650,00 | KRW 6.450,00 | 971,79K |
| 2026-07-22 | KRW 5.890,00 | +4,25 % | KRW 5.510,00 | KRW 6.320,00 | KRW 5.510,00 | 22,86K |
| 2026-07-21 | KRW 5.650,00 | -0,88 % | KRW 5.510,00 | KRW 5.770,00 | KRW 5.450,00 | 22,82K |
| 2026-07-20 | KRW 5.700,00 | -5,00 % | KRW 5.820,00 | KRW 5.990,00 | KRW 5.570,00 | 34,04K |
| 2026-07-16 | KRW 6.000,00 | -1,80 % | KRW 5.930,00 | KRW 6.150,00 | KRW 5.770,00 | 18,85K |
| 2026-07-15 | KRW 6.110,00 | +5,53 % | KRW 5.790,00 | KRW 6.250,00 | KRW 5.790,00 | 36,20K |
| 2026-07-14 | KRW 5.790,00 | -5,85 % | KRW 5.830,00 | KRW 6.050,00 | KRW 5.540,00 | 44,11K |
| 2026-07-13 | KRW 6.150,00 | -4,50 % | KRW 6.230,00 | KRW 6.520,00 | KRW 5.870,00 | 38,12K |
| 2026-07-10 | KRW 6.440,00 | +7,51 % | KRW 5.990,00 | KRW 6.530,00 | KRW 5.990,00 | 35,54K |
| 2026-07-09 | KRW 5.990,00 | -3,39 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.860,00 | 33,32K |
| 2026-07-08 | KRW 6.200,00 | -7,46 % | KRW 6.660,00 | KRW 6.690,00 | KRW 6.110,00 | 31,55K |
| 2026-07-07 | KRW 6.700,00 | -0,45 % | KRW 6.520,00 | KRW 7.170,00 | KRW 6.520,00 | 30,64K |
| 2026-07-06 | KRW 6.730,00 | -3,30 % | KRW 6.970,00 | KRW 7.230,00 | KRW 6.610,00 | 25,82K |
| 2026-07-03 | KRW 6.960,00 | -1,56 % | KRW 7.000,00 | KRW 7.300,00 | KRW 6.310,00 | 27,66K |
| 2026-07-02 | KRW 7.070,00 | -6,97 % | KRW 7.900,00 | KRW 7.900,00 | KRW 6.890,00 | 25,55K |
| 2026-07-01 | KRW 7.600,00 | -0,39 % | KRW 7.770,00 | KRW 7.890,00 | KRW 7.440,00 | 14,23K |
| 2026-06-30 | KRW 7.630,00 | 0,00 % | KRW 7.370,00 | KRW 8.000,00 | KRW 7.360,00 | 23,38K |
| 2026-06-29 | KRW 7.630,00 | +10,58 % | KRW 6.900,00 | KRW 7.630,00 | KRW 6.900,00 | 16,81K |
| 2026-06-26 | KRW 6.900,00 | -11,54 % | KRW 7.600,00 | KRW 8.130,00 | KRW 6.900,00 | 47,42K |
| 2026-06-25 | KRW 7.800,00 | -4,18 % | KRW 8.140,00 | KRW 8.600,00 | KRW 7.600,00 | 24,47K |
| 2026-06-24 | KRW 8.140,00 | +1,88 % | KRW 7.990,00 | KRW 8.850,00 | KRW 7.990,00 | 31,82K |
| 2026-06-23 | KRW 7.990,00 | -13,15 % | KRW 9.200,00 | KRW 9.450,00 | KRW 7.900,00 | 45,71K |
| 2026-06-22 | KRW 9.200,00 | -15,21 % | KRW 10.120,00 | KRW 10.350,00 | KRW 9.110,00 | 48,05K |
| 2026-06-19 | KRW 10.850,00 | -11,28 % | KRW 11.650,00 | KRW 12.000,00 | KRW 10.420,00 | 81,62K |
| 2026-06-18 | KRW 12.230,00 | +0,16 % | KRW 11.720,00 | KRW 12.560,00 | KRW 10.710,00 | 291,95K |
| 2026-06-17 | KRW 12.210,00 | +16,73 % | KRW 10.190,00 | KRW 12.480,00 | KRW 9.780,00 | 674,85K |
| 2026-06-16 | KRW 10.460,00 | +14,69 % | KRW 9.100,00 | KRW 11.470,00 | KRW 8.960,00 | 641,11K |
| 2026-06-15 | KRW 9.120,00 | -5,88 % | KRW 10.120,00 | KRW 10.160,00 | KRW 9.050,00 | 141,39K |
| 2026-06-12 | KRW 9.690,00 | +15,63 % | KRW 8.470,00 | KRW 10.890,00 | KRW 8.470,00 | 672,34K |
| 2026-06-11 | KRW 8.380,00 | +1,33 % | KRW 8.000,00 | KRW 8.450,00 | KRW 8.000,00 | 26,50K |
| 2026-06-10 | KRW 8.270,00 | -0,72 % | KRW 8.150,00 | KRW 8.580,00 | KRW 8.000,00 | 10 |
| 2026-06-09 | KRW 8.330,00 | +6,52 % | KRW 7.470,00 | KRW 8.530,00 | KRW 7.470,00 | 80,20K |
| 2026-06-08 | KRW 7.820,00 | -8,54 % | KRW 7.620,00 | KRW 8.270,00 | KRW 7.560,00 | 72,04K |
| 2026-06-05 | KRW 8.550,00 | -3,06 % | KRW 8.820,00 | KRW 8.880,00 | KRW 8.290,00 | 36,80K |
| 2026-06-04 | KRW 8.820,00 | +0,57 % | KRW 8.660,00 | KRW 9.330,00 | KRW 8.200,00 | 99,65K |
| 2026-06-02 | KRW 8.770,00 | -2,01 % | KRW 8.850,00 | KRW 8.940,00 | KRW 8.210,00 | 73,75K |
| 2026-06-01 | KRW 8.950,00 | -8,49 % | KRW 9.780,00 | KRW 9.980,00 | KRW 8.750,00 | 101,63K |
| 2026-05-29 | KRW 9.780,00 | +2,30 % | KRW 9.710,00 | KRW 10.370,00 | KRW 9.580,00 | 65,52K |
| 2026-05-28 | KRW 9.560,00 | -3,92 % | KRW 9.950,00 | KRW 10.090,00 | KRW 9.180,00 | 68,75K |
| 2026-05-27 | KRW 9.950,00 | -5,15 % | KRW 10.490,00 | KRW 10.500,00 | KRW 9.950,00 | 70,80K |
| 2026-05-26 | KRW 10.490,00 | -3,50 % | KRW 10.990,00 | KRW 11.220,00 | KRW 10.420,00 | 36,35K |
| 2026-05-22 | KRW 10.870,00 | +3,43 % | KRW 10.510,00 | KRW 10.900,00 | KRW 10.510,00 | 35,68K |
| 2026-05-21 | KRW 10.510,00 | +4,37 % | KRW 10.080,00 | KRW 10.720,00 | KRW 10.080,00 | 45,19K |