NICE Holdings Co., Ltd. 034310
KRX · Güney Kore · Ticari Hizmetler
KRW 11.760,00+20,00 (+%0,17)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.760,00 | +%0,17 | KRW 11.770,00 | KRW 11.840,00 | KRW 11.730,00 | 2,95K |
| 2026-10-01 | KRW 11.740,00 | -%0,93 | KRW 11.760,00 | KRW 12.000,00 | KRW 11.710,00 | 11,37K |
| 2026-09-30 | KRW 11.850,00 | %0,00 | KRW 11.810,00 | KRW 12.000,00 | KRW 11.800,00 | 17,79K |
| 2026-09-29 | KRW 11.850,00 | -%1,74 | KRW 12.180,00 | KRW 12.190,00 | KRW 11.850,00 | 14,33K |
| 2026-09-28 | KRW 12.060,00 | +%2,64 | KRW 11.930,00 | KRW 12.180,00 | KRW 11.800,00 | 16,28K |
| 2026-09-23 | KRW 11.750,00 | -%0,84 | KRW 11.710,00 | KRW 11.900,00 | KRW 11.710,00 | 8,90K |
| 2026-09-22 | KRW 11.850,00 | -%1,50 | KRW 11.920,00 | KRW 12.180,00 | KRW 11.680,00 | 31,01K |
| 2026-09-21 | KRW 12.030,00 | +%0,08 | KRW 12.160,00 | KRW 12.170,00 | KRW 11.910,00 | 9,25K |
| 2026-09-18 | KRW 12.020,00 | -%0,33 | KRW 12.160,00 | KRW 12.240,00 | KRW 11.970,00 | 268,33K |
| 2026-09-17 | KRW 12.060,00 | -%1,55 | KRW 12.370,00 | KRW 12.370,00 | KRW 12.060,00 | 7,57K |
| 2026-09-16 | KRW 12.250,00 | %0,00 | KRW 12.390,00 | KRW 12.390,00 | KRW 12.120,00 | 13,19K |
| 2026-09-15 | KRW 12.250,00 | -%2,78 | KRW 12.600,00 | KRW 12.680,00 | KRW 12.250,00 | 16,10K |
| 2026-09-14 | KRW 12.600,00 | +%1,53 | KRW 12.400,00 | KRW 12.680,00 | KRW 12.310,00 | 16,13K |
| 2026-09-11 | KRW 12.410,00 | -%1,51 | KRW 12.640,00 | KRW 12.740,00 | KRW 12.400,00 | 9,03K |
| 2026-09-10 | KRW 12.600,00 | -%1,95 | KRW 12.960,00 | KRW 12.970,00 | KRW 12.560,00 | 10,83K |
| 2026-09-09 | KRW 12.850,00 | +%0,71 | KRW 12.940,00 | KRW 13.040,00 | KRW 12.650,00 | 19,59K |
| 2026-09-08 | KRW 12.760,00 | +%1,75 | KRW 12.590,00 | KRW 12.940,00 | KRW 12.510,00 | 34,66K |
| 2026-09-07 | KRW 12.540,00 | -%0,63 | KRW 12.660,00 | KRW 12.850,00 | KRW 12.510,00 | 9,04K |
| 2026-09-04 | KRW 12.620,00 | +%1,61 | KRW 12.620,00 | KRW 12.840,00 | KRW 12.540,00 | 20,45K |
| 2026-09-03 | KRW 12.420,00 | -%1,43 | KRW 12.660,00 | KRW 12.910,00 | KRW 12.400,00 | 29,94K |
| 2026-09-02 | KRW 12.600,00 | -%4,91 | KRW 13.180,00 | KRW 13.240,00 | KRW 12.600,00 | 36,96K |
| 2026-09-01 | KRW 13.250,00 | +%0,38 | KRW 13.200,00 | KRW 13.320,00 | KRW 13.060,00 | 46,73K |
| 2026-08-31 | KRW 13.200,00 | -%2,22 | KRW 13.500,00 | KRW 13.500,00 | KRW 13.020,00 | 57,36K |
| 2026-08-28 | KRW 13.500,00 | +%0,90 | KRW 13.380,00 | KRW 13.640,00 | KRW 13.320,00 | 64,40K |
| 2026-08-27 | KRW 13.380,00 | +%0,38 | KRW 13.260,00 | KRW 13.550,00 | KRW 13.130,00 | 48,75K |
| 2026-08-26 | KRW 13.330,00 | +%2,54 | KRW 13.150,00 | KRW 13.350,00 | KRW 13.060,00 | 44,77K |
| 2026-08-25 | KRW 13.000,00 | -%1,29 | KRW 13.100,00 | KRW 13.320,00 | KRW 12.960,00 | 61,07K |
| 2026-08-24 | KRW 13.170,00 | %0,00 | KRW 13.170,00 | KRW 13.270,00 | KRW 12.800,00 | 69,39K |
| 2026-08-21 | KRW 13.170,00 | -%0,90 | KRW 13.300,00 | KRW 13.400,00 | KRW 13.110,00 | 56,82K |
| 2026-08-20 | KRW 13.290,00 | -%2,14 | KRW 13.350,00 | KRW 13.700,00 | KRW 13.100,00 | 77,24K |
| 2026-08-19 | KRW 13.580,00 | +%5,60 | KRW 12.790,00 | KRW 13.800,00 | KRW 12.660,00 | 170,49K |
| 2026-08-18 | KRW 12.860,00 | -%1,00 | KRW 12.920,00 | KRW 12.970,00 | KRW 12.380,00 | 87,80K |
| 2026-08-14 | KRW 12.990,00 | +%2,20 | KRW 12.790,00 | KRW 13.100,00 | KRW 12.720,00 | 40,38K |
| 2026-08-13 | KRW 12.710,00 | -%1,70 | KRW 13.070,00 | KRW 13.100,00 | KRW 12.710,00 | 22,79K |
| 2026-08-12 | KRW 12.930,00 | -%1,07 | KRW 13.000,00 | KRW 13.150,00 | KRW 12.900,00 | 48,12K |
| 2026-08-11 | KRW 13.070,00 | +%3,08 | KRW 12.750,00 | KRW 13.180,00 | KRW 12.570,00 | 60,55K |
| 2026-08-10 | KRW 12.680,00 | -%2,16 | KRW 12.940,00 | KRW 12.940,00 | KRW 12.620,00 | 31,67K |
| 2026-08-07 | KRW 12.960,00 | +%1,89 | KRW 12.790,00 | KRW 12.990,00 | KRW 12.730,00 | 32,92K |
| 2026-08-06 | KRW 12.720,00 | -%0,55 | KRW 12.720,00 | KRW 13.030,00 | KRW 12.700,00 | 37,76K |
| 2026-08-05 | KRW 12.790,00 | +%0,08 | KRW 12.780,00 | KRW 12.900,00 | KRW 12.660,00 | 28,45K |
| 2026-08-04 | KRW 12.780,00 | -%0,70 | KRW 12.810,00 | KRW 13.030,00 | KRW 12.650,00 | 27,56K |
| 2026-08-03 | KRW 12.870,00 | +%0,08 | KRW 12.710,00 | KRW 13.110,00 | KRW 12.710,00 | 51,60K |
| 2026-07-31 | KRW 12.860,00 | +%0,63 | KRW 13.040,00 | KRW 13.040,00 | KRW 12.600,00 | 72,93K |
| 2026-07-30 | KRW 12.780,00 | +%2,82 | KRW 12.470,00 | KRW 13.010,00 | KRW 12.410,00 | 89,92K |
| 2026-07-29 | KRW 12.430,00 | -%1,58 | KRW 12.630,00 | KRW 12.930,00 | KRW 12.180,00 | 75,14K |
| 2026-07-28 | KRW 12.630,00 | -%1,64 | KRW 12.840,00 | KRW 12.940,00 | KRW 12.520,00 | 62,32K |
| 2026-07-27 | KRW 12.840,00 | +%1,26 | KRW 12.710,00 | KRW 13.110,00 | KRW 12.700,00 | 39,80K |
| 2026-07-24 | KRW 12.680,00 | +%0,08 | KRW 12.670,00 | KRW 13.130,00 | KRW 12.300,00 | 61,92K |
| 2026-07-23 | KRW 12.670,00 | -%0,24 | KRW 12.780,00 | KRW 12.840,00 | KRW 12.610,00 | 36,63K |
| 2026-07-22 | KRW 12.700,00 | +%0,40 | KRW 12.640,00 | KRW 13.040,00 | KRW 12.580,00 | 55,82K |
| 2026-07-21 | KRW 12.650,00 | +%1,61 | KRW 12.550,00 | KRW 12.780,00 | KRW 12.250,00 | 82,50K |
| 2026-07-20 | KRW 12.450,00 | +%4,27 | KRW 12.050,00 | KRW 12.600,00 | KRW 11.760,00 | 156,65K |
| 2026-07-16 | KRW 11.940,00 | +%3,47 | KRW 11.750,00 | KRW 12.180,00 | KRW 11.530,00 | 43,98K |
| 2026-07-15 | KRW 11.540,00 | +%2,58 | KRW 11.400,00 | KRW 11.750,00 | KRW 11.280,00 | 31,84K |
| 2026-07-14 | KRW 11.250,00 | -%3,85 | KRW 11.700,00 | KRW 11.700,00 | KRW 11.180,00 | 28,68K |
| 2026-07-13 | KRW 11.700,00 | +%0,78 | KRW 11.700,00 | KRW 11.890,00 | KRW 11.500,00 | 29,24K |
| 2026-07-10 | KRW 11.610,00 | +%3,48 | KRW 11.450,00 | KRW 11.840,00 | KRW 11.220,00 | 28,09K |
| 2026-07-09 | KRW 11.220,00 | -%0,36 | KRW 11.400,00 | KRW 11.600,00 | KRW 11.090,00 | 43,68K |
| 2026-07-08 | KRW 11.260,00 | -%1,57 | KRW 11.550,00 | KRW 11.550,00 | KRW 11.210,00 | 15,54K |
| 2026-07-07 | KRW 11.440,00 | +%1,24 | KRW 11.390,00 | KRW 11.600,00 | KRW 11.220,00 | 33,12K |
| 2026-07-06 | KRW 11.300,00 | -%0,96 | KRW 11.550,00 | KRW 11.650,00 | KRW 11.210,00 | 20,88K |
| 2026-07-03 | KRW 11.410,00 | +%1,78 | KRW 11.400,00 | KRW 11.560,00 | KRW 11.160,00 | 32,05K |
| 2026-07-02 | KRW 11.210,00 | -%0,44 | KRW 11.260,00 | KRW 11.500,00 | KRW 11.060,00 | 31,67K |
| 2026-07-01 | KRW 11.260,00 | +%0,72 | KRW 11.300,00 | KRW 11.430,00 | KRW 11.040,00 | 23,38K |
| 2026-06-30 | KRW 11.180,00 | -%0,27 | KRW 11.290,00 | KRW 11.400,00 | KRW 11.120,00 | 31,61K |
| 2026-06-29 | KRW 11.210,00 | +%3,70 | KRW 11.040,00 | KRW 11.240,00 | KRW 10.820,00 | 38,45K |
| 2026-06-26 | KRW 10.810,00 | -%1,19 | KRW 11.040,00 | KRW 11.060,00 | KRW 10.660,00 | 34,89K |
| 2026-06-25 | KRW 10.940,00 | -%3,19 | KRW 11.300,00 | KRW 11.370,00 | KRW 10.860,00 | 27,61K |
| 2026-06-24 | KRW 11.300,00 | +%3,67 | KRW 11.000,00 | KRW 11.480,00 | KRW 10.850,00 | 32,77K |
| 2026-06-23 | KRW 10.900,00 | -%4,47 | KRW 11.540,00 | KRW 11.540,00 | KRW 10.900,00 | 33,26K |
| 2026-06-22 | KRW 11.410,00 | -%1,21 | KRW 11.640,00 | KRW 11.640,00 | KRW 11.350,00 | 31,62K |
| 2026-06-19 | KRW 11.550,00 | -%1,03 | KRW 11.720,00 | KRW 11.830,00 | KRW 11.530,00 | 86,55K |
| 2026-06-18 | KRW 11.670,00 | -%3,39 | KRW 12.120,00 | KRW 12.200,00 | KRW 11.670,00 | 122,55K |
| 2026-06-17 | KRW 12.080,00 | -%0,74 | KRW 12.300,00 | KRW 12.360,00 | KRW 12.010,00 | 79,45K |
| 2026-06-16 | KRW 12.170,00 | +%0,66 | KRW 12.090,00 | KRW 12.290,00 | KRW 11.990,00 | 72,22K |
| 2026-06-15 | KRW 12.090,00 | -%0,74 | KRW 12.290,00 | KRW 12.350,00 | KRW 12.000,00 | 93,31K |
| 2026-06-12 | KRW 12.180,00 | -%1,62 | KRW 12.510,00 | KRW 12.510,00 | KRW 12.150,00 | 88,50K |
| 2026-06-11 | KRW 12.380,00 | -%3,43 | KRW 12.810,00 | KRW 12.820,00 | KRW 12.270,00 | 60,28K |
| 2026-06-10 | KRW 12.820,00 | +%0,31 | KRW 12.760,00 | KRW 12.830,00 | KRW 12.420,00 | 63,03K |
| 2026-06-09 | KRW 12.780,00 | +%4,84 | KRW 12.360,00 | KRW 12.870,00 | KRW 12.250,00 | 83,58K |
| 2026-06-08 | KRW 12.190,00 | -%2,40 | KRW 12.290,00 | KRW 12.300,00 | KRW 11.980,00 | 79,66K |
| 2026-06-05 | KRW 12.490,00 | -%0,24 | KRW 12.520,00 | KRW 12.520,00 | KRW 12.240,00 | 62,54K |
| 2026-06-04 | KRW 12.520,00 | +%4,59 | KRW 12.200,00 | KRW 12.650,00 | KRW 12.060,00 | 54,74K |
| 2026-06-02 | KRW 11.970,00 | -%0,25 | KRW 12.000,00 | KRW 12.030,00 | KRW 11.650,00 | 84,09K |
| 2026-06-01 | KRW 12.000,00 | -%0,66 | KRW 12.130,00 | KRW 12.150,00 | KRW 11.720,00 | 75,80K |
| 2026-05-29 | KRW 12.080,00 | -%1,31 | KRW 12.240,00 | KRW 12.350,00 | KRW 11.960,00 | 77,25K |
| 2026-05-28 | KRW 12.240,00 | -%1,61 | KRW 12.470,00 | KRW 12.470,00 | KRW 12.090,00 | 84,59K |
| 2026-05-27 | KRW 12.440,00 | -%3,94 | KRW 12.950,00 | KRW 12.950,00 | KRW 12.380,00 | 73,02K |
| 2026-05-26 | KRW 12.950,00 | -%1,60 | KRW 13.160,00 | KRW 13.230,00 | KRW 12.690,00 | 85,43K |
| 2026-05-22 | KRW 13.160,00 | +%0,15 | KRW 13.100,00 | KRW 13.300,00 | KRW 12.960,00 | 43,53K |