NRB, Inc 475230
KRX · Südkorea · Langlebige Konsumgüter
KRW 9.600,00-50,00 (-0,52 %)
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 9.600,00 | -0,52 % | KRW 9.650,00 | KRW 9.750,00 | KRW 9.400,00 | 109,08K |
| 2026-09-30 | KRW 9.650,00 | +0,42 % | KRW 9.710,00 | KRW 9.940,00 | KRW 9.530,00 | 38,80K |
| 2026-09-29 | KRW 9.610,00 | -4,85 % | KRW 10.140,00 | KRW 10.140,00 | KRW 9.590,00 | 68,65K |
| 2026-09-28 | KRW 10.100,00 | -0,79 % | KRW 10.180,00 | KRW 10.980,00 | KRW 9.900,00 | 111,91K |
| 2026-09-23 | KRW 10.180,00 | -1,45 % | KRW 10.450,00 | KRW 10.450,00 | KRW 9.960,00 | 62,57K |
| 2026-09-22 | KRW 10.330,00 | +0,78 % | KRW 10.200,00 | KRW 10.900,00 | KRW 10.140,00 | 86,36K |
| 2026-09-21 | KRW 10.250,00 | -4,83 % | KRW 10.780,00 | KRW 10.950,00 | KRW 10.230,00 | 61,02K |
| 2026-09-18 | KRW 10.770,00 | +0,65 % | KRW 10.700,00 | KRW 10.890,00 | KRW 10.540,00 | 43,52K |
| 2026-09-17 | KRW 10.700,00 | -5,31 % | KRW 11.390,00 | KRW 11.390,00 | KRW 10.600,00 | 70,59K |
| 2026-09-16 | KRW 11.300,00 | +1,99 % | KRW 11.200,00 | KRW 11.470,00 | KRW 10.800,00 | 90,75K |
| 2026-09-15 | KRW 11.080,00 | -2,64 % | KRW 11.360,00 | KRW 11.360,00 | KRW 10.900,00 | 39,16K |
| 2026-09-14 | KRW 11.380,00 | +1,88 % | KRW 11.170,00 | KRW 11.870,00 | KRW 10.860,00 | 165,69K |
| 2026-09-11 | KRW 11.170,00 | +8,98 % | KRW 10.060,00 | KRW 11.670,00 | KRW 9.820,00 | 292,20K |
| 2026-09-10 | KRW 10.250,00 | +12,51 % | KRW 9.900,00 | KRW 10.790,00 | KRW 9.400,00 | 222,98K |
| 2026-09-09 | KRW 9.110,00 | 0,00 % | KRW 8.960,00 | KRW 9.300,00 | KRW 8.950,00 | 53,93K |
| 2026-09-08 | KRW 9.110,00 | -4,41 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.010,00 | 58,15K |
| 2026-09-07 | KRW 9.530,00 | -4,22 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.350,00 | 58,77K |
| 2026-09-04 | KRW 9.950,00 | +1,63 % | KRW 9.840,00 | KRW 10.130,00 | KRW 9.640,00 | 61,63K |
| 2026-09-03 | KRW 9.790,00 | -1,90 % | KRW 9.990,00 | KRW 10.080,00 | KRW 9.520,00 | 55,29K |
| 2026-09-02 | KRW 9.980,00 | -1,19 % | KRW 9.990,00 | KRW 10.370,00 | KRW 9.800,00 | 41,94K |
| 2026-09-01 | KRW 10.100,00 | -5,08 % | KRW 10.640,00 | KRW 10.650,00 | KRW 10.100,00 | 63,34K |
| 2026-08-31 | KRW 10.640,00 | -1,39 % | KRW 10.680,00 | KRW 10.760,00 | KRW 10.250,00 | 79,10K |
| 2026-08-28 | KRW 10.790,00 | -0,64 % | KRW 10.860,00 | KRW 10.860,00 | KRW 10.360,00 | 95,77K |
| 2026-08-27 | KRW 10.860,00 | +9,48 % | KRW 9.920,00 | KRW 11.350,00 | KRW 9.700,00 | 234,50K |
| 2026-08-26 | KRW 9.920,00 | +8,30 % | KRW 9.190,00 | KRW 10.080,00 | KRW 9.190,00 | 153,33K |
| 2026-08-25 | KRW 9.160,00 | +2,35 % | KRW 8.830,00 | KRW 9.190,00 | KRW 8.500,00 | 42,50K |
| 2026-08-24 | KRW 8.950,00 | -1,76 % | KRW 9.120,00 | KRW 9.240,00 | KRW 8.710,00 | 79,65K |
| 2026-08-21 | KRW 9.110,00 | -4,00 % | KRW 9.460,00 | KRW 9.460,00 | KRW 8.790,00 | 136,38K |
| 2026-08-20 | KRW 9.490,00 | +17,74 % | KRW 8.400,00 | KRW 10.100,00 | KRW 8.290,00 | 482,26K |
| 2026-08-19 | KRW 8.060,00 | -0,86 % | KRW 7.950,00 | KRW 8.450,00 | KRW 7.860,00 | 73,42K |
| 2026-08-18 | KRW 8.130,00 | -3,56 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.080,00 | 98,94K |
| 2026-08-14 | KRW 8.430,00 | -1,63 % | KRW 8.600,00 | KRW 8.610,00 | KRW 7.800,00 | 126,20K |
| 2026-08-13 | KRW 8.570,00 | -0,23 % | KRW 8.800,00 | KRW 9.310,00 | KRW 8.480,00 | 176,96K |
| 2026-08-12 | KRW 8.590,00 | +1,30 % | KRW 8.610,00 | KRW 8.610,00 | KRW 8.300,00 | 41,53K |
| 2026-08-11 | KRW 8.480,00 | +1,68 % | KRW 8.340,00 | KRW 9.120,00 | KRW 8.230,00 | 147,74K |
| 2026-08-10 | KRW 8.340,00 | +5,97 % | KRW 7.900,00 | KRW 8.480,00 | KRW 7.900,00 | 94,41K |
| 2026-08-07 | KRW 7.870,00 | +1,68 % | KRW 7.680,00 | KRW 8.210,00 | KRW 7.620,00 | 129,37K |
| 2026-08-06 | KRW 7.740,00 | +2,38 % | KRW 7.560,00 | KRW 7.870,00 | KRW 7.500,00 | 28,09K |
| 2026-08-05 | KRW 7.560,00 | +0,27 % | KRW 7.540,00 | KRW 7.730,00 | KRW 7.380,00 | 30,77K |
| 2026-08-04 | KRW 7.540,00 | +9,75 % | KRW 6.870,00 | KRW 7.840,00 | KRW 6.870,00 | 65,50K |
| 2026-08-03 | KRW 6.870,00 | +5,05 % | KRW 6.480,00 | KRW 6.950,00 | KRW 6.410,00 | 51,23K |
| 2026-07-31 | KRW 6.540,00 | +11,04 % | KRW 6.000,00 | KRW 6.600,00 | KRW 6.000,00 | 45,12K |
| 2026-07-30 | KRW 5.890,00 | +1,55 % | KRW 5.850,00 | KRW 6.280,00 | KRW 5.600,00 | 106,72K |
| 2026-07-29 | KRW 5.800,00 | -11,18 % | KRW 6.530,00 | KRW 6.800,00 | KRW 5.680,00 | 88,00K |
| 2026-07-28 | KRW 6.530,00 | -11,16 % | KRW 7.010,00 | KRW 7.260,00 | KRW 6.500,00 | 50,04K |
| 2026-07-27 | KRW 7.350,00 | -3,80 % | KRW 7.640,00 | KRW 7.680,00 | KRW 7.210,00 | 16,72K |
| 2026-07-24 | KRW 7.640,00 | -4,62 % | KRW 7.990,00 | KRW 8.010,00 | KRW 7.300,00 | 88,42K |
| 2026-07-23 | KRW 8.010,00 | +2,82 % | KRW 7.890,00 | KRW 8.250,00 | KRW 7.580,00 | 62,18K |
| 2026-07-22 | KRW 7.790,00 | +8,80 % | KRW 7.250,00 | KRW 8.090,00 | KRW 7.220,00 | 168,11K |
| 2026-07-21 | KRW 7.160,00 | +4,99 % | KRW 6.620,00 | KRW 7.190,00 | KRW 6.620,00 | 295,37K |
| 2026-07-20 | KRW 6.820,00 | -5,80 % | KRW 7.240,00 | KRW 7.250,00 | KRW 6.790,00 | 143,52K |
| 2026-07-16 | KRW 7.240,00 | -0,14 % | KRW 7.250,00 | KRW 7.610,00 | KRW 6.980,00 | 86,76K |
| 2026-07-15 | KRW 7.250,00 | +3,13 % | KRW 7.030,00 | KRW 7.520,00 | KRW 7.010,00 | 87,16K |
| 2026-07-14 | KRW 7.030,00 | +4,30 % | KRW 6.740,00 | KRW 7.140,00 | KRW 6.440,00 | 54,82K |
| 2026-07-13 | KRW 6.740,00 | -9,29 % | KRW 7.050,00 | KRW 7.460,00 | KRW 6.680,00 | 53,40K |
| 2026-07-10 | KRW 7.430,00 | +9,43 % | KRW 6.790,00 | KRW 7.590,00 | KRW 6.760,00 | 66,20K |
| 2026-07-09 | KRW 6.790,00 | +6,09 % | KRW 6.460,00 | KRW 6.840,00 | KRW 6.400,00 | 68,53K |
| 2026-07-08 | KRW 6.400,00 | -11,72 % | KRW 7.100,00 | KRW 7.220,00 | KRW 6.390,00 | 201,16K |
| 2026-07-07 | KRW 7.250,00 | -0,68 % | KRW 7.300,00 | KRW 7.620,00 | KRW 7.010,00 | 88,77K |
| 2026-07-06 | KRW 7.300,00 | -3,95 % | KRW 7.600,00 | KRW 7.800,00 | KRW 6.870,00 | 177,20K |
| 2026-07-03 | KRW 7.600,00 | -3,31 % | KRW 7.860,00 | KRW 8.090,00 | KRW 7.410,00 | 116,52K |
| 2026-07-02 | KRW 7.860,00 | -6,32 % | KRW 8.100,00 | KRW 8.640,00 | KRW 7.710,00 | 227,91K |
| 2026-07-01 | KRW 8.390,00 | +0,84 % | KRW 8.320,00 | KRW 8.670,00 | KRW 8.010,00 | 225,06K |
| 2026-06-30 | KRW 8.320,00 | -2,69 % | KRW 8.550,00 | KRW 9.580,00 | KRW 8.010,00 | 294,51K |
| 2026-06-29 | KRW 8.550,00 | +8,23 % | KRW 7.900,00 | KRW 8.700,00 | KRW 7.900,00 | 76,59K |
| 2026-06-26 | KRW 7.900,00 | -5,62 % | KRW 8.310,00 | KRW 8.370,00 | KRW 7.550,00 | 91,91K |
| 2026-06-25 | KRW 8.370,00 | -5,53 % | KRW 8.860,00 | KRW 8.960,00 | KRW 8.330,00 | 65,20K |
| 2026-06-24 | KRW 8.860,00 | +1,72 % | KRW 8.110,00 | KRW 9.410,00 | KRW 8.110,00 | 78,61K |
| 2026-06-23 | KRW 8.710,00 | -5,33 % | KRW 9.310,00 | KRW 9.890,00 | KRW 8.630,00 | 82,13K |
| 2026-06-22 | KRW 9.200,00 | -6,12 % | KRW 9.800,00 | KRW 10.060,00 | KRW 9.100,00 | 49,63K |
| 2026-06-19 | KRW 9.800,00 | +1,03 % | KRW 9.980,00 | KRW 9.980,00 | KRW 9.220,00 | 55,72K |
| 2026-06-18 | KRW 9.700,00 | -5,18 % | KRW 10.260,00 | KRW 10.360,00 | KRW 9.540,00 | 79,26K |
| 2026-06-17 | KRW 10.230,00 | +0,59 % | KRW 10.170,00 | KRW 10.400,00 | KRW 9.840,00 | 57,04K |
| 2026-06-16 | KRW 10.170,00 | -4,60 % | KRW 10.660,00 | KRW 10.790,00 | KRW 9.980,00 | 67,29K |
| 2026-06-15 | KRW 10.660,00 | -0,84 % | KRW 11.440,00 | KRW 11.440,00 | KRW 10.420,00 | 49,96K |
| 2026-06-12 | KRW 10.750,00 | +3,66 % | KRW 10.510,00 | KRW 10.990,00 | KRW 10.390,00 | 75,89K |
| 2026-06-11 | KRW 10.370,00 | +8,13 % | KRW 9.590,00 | KRW 10.370,00 | KRW 9.310,00 | 77,58K |
| 2026-06-10 | KRW 9.590,00 | -4,77 % | KRW 9.980,00 | KRW 10.260,00 | KRW 9.260,00 | 88,95K |
| 2026-06-09 | KRW 10.070,00 | -5,89 % | KRW 10.110,00 | KRW 11.000,00 | KRW 9.800,00 | 245,35K |
| 2026-06-08 | KRW 10.700,00 | -5,73 % | KRW 10.610,00 | KRW 10.950,00 | KRW 10.180,00 | 88,13K |
| 2026-06-05 | KRW 11.350,00 | -4,38 % | KRW 11.870,00 | KRW 11.900,00 | KRW 11.280,00 | 104,33K |
| 2026-06-04 | KRW 11.870,00 | -3,57 % | KRW 11.700,00 | KRW 12.460,00 | KRW 11.690,00 | 41,36K |
| 2026-06-02 | KRW 12.310,00 | -6,74 % | KRW 12.580,00 | KRW 12.990,00 | KRW 12.200,00 | 120,88K |
| 2026-06-01 | KRW 13.200,00 | -5,31 % | KRW 13.510,00 | KRW 13.850,00 | KRW 12.550,00 | 262,92K |
| 2026-05-29 | KRW 13.940,00 | -2,38 % | KRW 14.630,00 | KRW 14.630,00 | KRW 13.500,00 | 61,30K |
| 2026-05-28 | KRW 14.280,00 | -0,07 % | KRW 14.200,00 | KRW 14.420,00 | KRW 13.620,00 | 75,10K |
| 2026-05-27 | KRW 14.290,00 | -0,14 % | KRW 14.290,00 | KRW 14.390,00 | KRW 13.610,00 | 90,15K |
| 2026-05-26 | KRW 14.310,00 | -8,62 % | KRW 15.670,00 | KRW 15.980,00 | KRW 14.300,00 | 107,84K |
| 2026-05-22 | KRW 15.660,00 | +9,59 % | KRW 14.650,00 | KRW 16.190,00 | KRW 14.380,00 | 166,44K |
| 2026-05-21 | KRW 14.290,00 | -1,52 % | KRW 14.620,00 | KRW 15.240,00 | KRW 13.460,00 | 211,71K |