Nota Inc. 486990
KRX · Südkorea · Technologiedienstleistungen
KRW 20.450,00-50,00 (-0,24 %)
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 20.450,00 | -0,24 % | KRW 20.150,00 | KRW 20.500,00 | KRW 20.000,00 | 177,25K |
| 2026-10-01 | KRW 20.500,00 | +3,64 % | KRW 19.730,00 | KRW 20.550,00 | KRW 19.400,00 | 334,83K |
| 2026-09-30 | KRW 19.780,00 | -0,90 % | KRW 19.880,00 | KRW 20.350,00 | KRW 19.660,00 | 240,22K |
| 2026-09-29 | KRW 19.960,00 | -0,94 % | KRW 20.900,00 | KRW 21.150,00 | KRW 19.550,00 | 583,72K |
| 2026-09-28 | KRW 20.150,00 | -0,98 % | KRW 20.150,00 | KRW 20.600,00 | KRW 19.610,00 | 409,24K |
| 2026-09-23 | KRW 20.350,00 | -9,76 % | KRW 24.400,00 | KRW 25.500,00 | KRW 19.760,00 | 2,27M |
| 2026-09-22 | KRW 22.550,00 | +29,97 % | KRW 19.100,00 | KRW 22.550,00 | KRW 18.620,00 | 2,45M |
| 2026-09-21 | KRW 17.350,00 | -0,57 % | KRW 17.540,00 | KRW 17.660,00 | KRW 17.140,00 | 57,07K |
| 2026-09-18 | KRW 17.450,00 | +0,98 % | KRW 17.410,00 | KRW 17.580,00 | KRW 17.400,00 | 57,50K |
| 2026-09-17 | KRW 17.280,00 | +2,67 % | KRW 17.360,00 | KRW 17.600,00 | KRW 17.050,00 | 91,06K |
| 2026-09-16 | KRW 16.830,00 | +0,18 % | KRW 16.800,00 | KRW 16.880,00 | KRW 16.570,00 | 47,02K |
| 2026-09-15 | KRW 16.800,00 | +0,30 % | KRW 16.880,00 | KRW 17.180,00 | KRW 16.690,00 | 45,88K |
| 2026-09-14 | KRW 16.750,00 | -2,67 % | KRW 17.130,00 | KRW 17.190,00 | KRW 16.700,00 | 75,65K |
| 2026-09-11 | KRW 17.210,00 | -2,88 % | KRW 17.720,00 | KRW 17.790,00 | KRW 17.210,00 | 122,81K |
| 2026-09-10 | KRW 17.720,00 | -0,45 % | KRW 18.040,00 | KRW 18.200,00 | KRW 17.720,00 | 136,33K |
| 2026-09-09 | KRW 17.800,00 | -0,06 % | KRW 17.870,00 | KRW 18.010,00 | KRW 17.720,00 | 96,67K |
| 2026-09-08 | KRW 17.810,00 | +0,34 % | KRW 18.800,00 | KRW 18.800,00 | KRW 17.810,00 | 189,27K |
| 2026-09-07 | KRW 17.750,00 | -1,61 % | KRW 18.200,00 | KRW 18.400,00 | KRW 17.750,00 | 101,88K |
| 2026-09-04 | KRW 18.040,00 | +4,82 % | KRW 17.250,00 | KRW 18.460,00 | KRW 17.250,00 | 155,29K |
| 2026-09-03 | KRW 17.210,00 | -2,38 % | KRW 17.660,00 | KRW 17.980,00 | KRW 17.180,00 | 45,89K |
| 2026-09-02 | KRW 17.630,00 | -4,70 % | KRW 18.020,00 | KRW 18.090,00 | KRW 17.630,00 | 51,06K |
| 2026-09-01 | KRW 18.500,00 | -1,44 % | KRW 18.810,00 | KRW 18.950,00 | KRW 18.300,00 | 73,76K |
| 2026-08-31 | KRW 18.770,00 | -0,11 % | KRW 18.410,00 | KRW 18.860,00 | KRW 17.880,00 | 83,73K |
| 2026-08-28 | KRW 18.790,00 | +0,37 % | KRW 18.900,00 | KRW 19.160,00 | KRW 18.420,00 | 90,83K |
| 2026-08-27 | KRW 18.720,00 | +0,81 % | KRW 18.950,00 | KRW 19.000,00 | KRW 18.520,00 | 88,44K |
| 2026-08-26 | KRW 18.570,00 | -0,21 % | KRW 18.650,00 | KRW 18.920,00 | KRW 18.330,00 | 90,54K |
| 2026-08-25 | KRW 18.610,00 | +1,75 % | KRW 18.470,00 | KRW 19.240,00 | KRW 17.550,00 | 201,35K |
| 2026-08-24 | KRW 18.290,00 | -1,88 % | KRW 18.760,00 | KRW 18.960,00 | KRW 18.200,00 | 70,98K |
| 2026-08-21 | KRW 18.640,00 | -2,97 % | KRW 20.200,00 | KRW 20.250,00 | KRW 18.410,00 | 257,61K |
| 2026-08-20 | KRW 19.210,00 | +1,64 % | KRW 19.320,00 | KRW 19.700,00 | KRW 19.070,00 | 77,58K |
| 2026-08-19 | KRW 18.900,00 | -4,30 % | KRW 19.490,00 | KRW 19.490,00 | KRW 18.700,00 | 104,82K |
| 2026-08-18 | KRW 19.750,00 | -5,95 % | KRW 20.700,00 | KRW 21.250,00 | KRW 19.490,00 | 140,39K |
| 2026-08-14 | KRW 21.000,00 | -1,18 % | KRW 21.600,00 | KRW 21.600,00 | KRW 20.550,00 | 131,08K |
| 2026-08-13 | KRW 21.250,00 | -0,70 % | KRW 21.550,00 | KRW 22.250,00 | KRW 21.100,00 | 161,66K |
| 2026-08-12 | KRW 21.400,00 | +1,42 % | KRW 21.300,00 | KRW 21.700,00 | KRW 20.450,00 | 119,10K |
| 2026-08-11 | KRW 21.100,00 | -2,76 % | KRW 21.100,00 | KRW 21.350,00 | KRW 20.700,00 | 96,83K |
| 2026-08-10 | KRW 21.700,00 | +7,16 % | KRW 20.200,00 | KRW 22.000,00 | KRW 20.000,00 | 221,72K |
| 2026-08-07 | KRW 20.250,00 | -5,81 % | KRW 21.100,00 | KRW 21.200,00 | KRW 19.920,00 | 164,16K |
| 2026-08-06 | KRW 21.500,00 | +2,38 % | KRW 21.950,00 | KRW 22.150,00 | KRW 20.600,00 | 272,03K |
| 2026-08-05 | KRW 21.000,00 | +3,19 % | KRW 20.950,00 | KRW 21.250,00 | KRW 20.000,00 | 206,70K |
| 2026-08-04 | KRW 20.350,00 | +10,36 % | KRW 21.000,00 | KRW 21.000,00 | KRW 19.550,00 | 295,52K |
| 2026-08-03 | KRW 18.440,00 | -0,65 % | KRW 18.310,00 | KRW 18.970,00 | KRW 18.000,00 | 182,30K |
| 2026-07-31 | KRW 18.560,00 | +16,58 % | KRW 17.060,00 | KRW 18.840,00 | KRW 17.060,00 | 319,50K |
| 2026-07-30 | KRW 15.920,00 | -7,39 % | KRW 15.820,00 | KRW 17.270,00 | KRW 15.820,00 | 272,52K |
| 2026-07-29 | KRW 17.190,00 | -12,79 % | KRW 19.250,00 | KRW 19.430,00 | KRW 15.640,00 | 372,43K |
| 2026-07-28 | KRW 19.710,00 | -10,61 % | KRW 20.850,00 | KRW 21.050,00 | KRW 19.180,00 | 232,50K |
| 2026-07-27 | KRW 22.050,00 | +9,70 % | KRW 21.350,00 | KRW 22.550,00 | KRW 19.680,00 | 410,79K |
| 2026-07-24 | KRW 20.100,00 | +6,91 % | KRW 20.300,00 | KRW 20.850,00 | KRW 19.130,00 | 489,30K |
| 2026-07-23 | KRW 18.800,00 | +14,01 % | KRW 19.180,00 | KRW 19.300,00 | KRW 17.850,00 | 510,80K |
| 2026-07-22 | KRW 16.490,00 | +2,49 % | KRW 16.790,00 | KRW 17.170,00 | KRW 16.490,00 | 117,00K |
| 2026-07-21 | KRW 16.090,00 | +2,61 % | KRW 15.530,00 | KRW 16.210,00 | KRW 15.130,00 | 135,19K |
| 2026-07-20 | KRW 15.680,00 | -7,27 % | KRW 16.400,00 | KRW 16.500,00 | KRW 15.670,00 | 96,63K |
| 2026-07-16 | KRW 16.910,00 | -5,69 % | KRW 17.430,00 | KRW 17.520,00 | KRW 16.660,00 | 85,54K |
| 2026-07-15 | KRW 17.930,00 | +6,60 % | KRW 17.600,00 | KRW 18.450,00 | KRW 17.500,00 | 125,97K |
| 2026-07-14 | KRW 16.820,00 | -4,27 % | KRW 16.880,00 | KRW 17.340,00 | KRW 16.180,00 | 138,89K |
| 2026-07-13 | KRW 17.570,00 | -8,15 % | KRW 19.130,00 | KRW 19.470,00 | KRW 17.520,00 | 140,04K |
| 2026-07-10 | KRW 19.130,00 | +6,22 % | KRW 18.020,00 | KRW 19.610,00 | KRW 18.020,00 | 121,36K |
| 2026-07-09 | KRW 18.010,00 | -0,11 % | KRW 17.700,00 | KRW 18.620,00 | KRW 17.560,00 | 103,37K |
| 2026-07-08 | KRW 18.030,00 | -8,10 % | KRW 19.000,00 | KRW 19.330,00 | KRW 17.790,00 | 162,73K |
| 2026-07-07 | KRW 19.620,00 | -6,35 % | KRW 20.600,00 | KRW 21.100,00 | KRW 19.290,00 | 135,82K |
| 2026-07-06 | KRW 20.950,00 | -6,26 % | KRW 21.700,00 | KRW 21.850,00 | KRW 20.100,00 | 112,85K |
| 2026-07-03 | KRW 22.350,00 | +4,68 % | KRW 22.400,00 | KRW 22.950,00 | KRW 21.400,00 | 219,45K |
| 2026-07-02 | KRW 21.350,00 | +0,47 % | KRW 24.800,00 | KRW 25.200,00 | KRW 21.150,00 | 498,60K |
| 2026-07-01 | KRW 21.250,00 | +2,66 % | KRW 20.450,00 | KRW 21.250,00 | KRW 20.000,00 | 137,68K |
| 2026-06-30 | KRW 20.700,00 | +1,22 % | KRW 20.450,00 | KRW 21.750,00 | KRW 19.750,00 | 156,50K |
| 2026-06-29 | KRW 20.450,00 | +5,68 % | KRW 18.630,00 | KRW 20.500,00 | KRW 18.630,00 | 112,37K |
| 2026-06-26 | KRW 19.350,00 | -9,79 % | KRW 20.700,00 | KRW 21.200,00 | KRW 18.560,00 | 253,01K |
| 2026-06-25 | KRW 21.450,00 | -3,60 % | KRW 22.500,00 | KRW 22.700,00 | KRW 20.900,00 | 152,31K |
| 2026-06-24 | KRW 22.250,00 | +0,68 % | KRW 22.000,00 | KRW 22.950,00 | KRW 21.350,00 | 184,45K |
| 2026-06-23 | KRW 22.100,00 | -6,95 % | KRW 24.900,00 | KRW 25.000,00 | KRW 22.100,00 | 222,88K |
| 2026-06-22 | KRW 23.750,00 | +2,37 % | KRW 24.200,00 | KRW 25.350,00 | KRW 23.200,00 | 188,18K |
| 2026-06-19 | KRW 23.200,00 | -7,39 % | KRW 25.200,00 | KRW 25.300,00 | KRW 22.500,00 | 251,45K |
| 2026-06-18 | KRW 25.050,00 | -5,29 % | KRW 26.500,00 | KRW 26.650,00 | KRW 25.000,00 | 193,80K |
| 2026-06-17 | KRW 26.450,00 | -3,47 % | KRW 27.200,00 | KRW 27.200,00 | KRW 26.200,00 | 243,62K |
| 2026-06-16 | KRW 27.400,00 | +1,11 % | KRW 27.750,00 | KRW 28.150,00 | KRW 27.150,00 | 168,21K |
| 2026-06-15 | KRW 27.100,00 | 0,00 % | KRW 28.000,00 | KRW 28.050,00 | KRW 27.000,00 | 180,58K |
| 2026-06-12 | KRW 27.100,00 | -0,55 % | KRW 29.000,00 | KRW 29.500,00 | KRW 27.050,00 | 371,78K |
| 2026-06-11 | KRW 27.250,00 | +0,93 % | KRW 25.700,00 | KRW 27.900,00 | KRW 24.950,00 | 275,32K |
| 2026-06-10 | KRW 27.000,00 | -10,60 % | KRW 29.850,00 | KRW 29.850,00 | KRW 26.350,00 | 205 |
| 2026-06-09 | KRW 30.200,00 | +0,67 % | KRW 30.900,00 | KRW 31.200,00 | KRW 28.000,00 | 538,39K |
| 2026-06-08 | KRW 30.000,00 | -13,17 % | KRW 29.550,00 | KRW 32.050,00 | KRW 29.550,00 | 377,03K |
| 2026-06-05 | KRW 34.550,00 | -11,64 % | KRW 37.100,00 | KRW 37.150,00 | KRW 32.400,00 | 826,12K |
| 2026-06-04 | KRW 39.100,00 | +12,03 % | KRW 40.050,00 | KRW 41.200,00 | KRW 37.500,00 | 1,46M |
| 2026-06-02 | KRW 34.900,00 | -7,79 % | KRW 39.450,00 | KRW 40.500,00 | KRW 33.500,00 | 909,23K |
| 2026-06-01 | KRW 37.850,00 | -1,69 % | KRW 39.900,00 | KRW 42.000,00 | KRW 37.400,00 | 2,18M |
| 2026-05-29 | KRW 38.500,00 | +11,27 % | KRW 34.300,00 | KRW 43.900,00 | KRW 31.200,00 | 4,92M |
| 2026-05-28 | KRW 34.600,00 | +29,83 % | KRW 34.600,00 | KRW 34.600,00 | KRW 34.600,00 | 303,34K |
| 2026-05-27 | KRW 26.650,00 | -7,14 % | KRW 28.550,00 | KRW 28.600,00 | KRW 26.550,00 | 179,83K |
| 2026-05-26 | KRW 28.700,00 | -3,37 % | KRW 30.500,00 | KRW 30.500,00 | KRW 28.700,00 | 149,49K |
| 2026-05-22 | KRW 29.700,00 | +7,22 % | KRW 28.700,00 | KRW 30.000,00 | KRW 28.600,00 | 123,92K |