Nature & Environment Co., Ltd. 043910
KRX · Güney Kore · Üretici İmalatı
KRW 3.180,00-5,00 (-%0,16)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.180,00 | -%0,16 | KRW 3.225,00 | KRW 3.235,00 | KRW 3.140,00 | 5,85K |
| 2026-09-30 | KRW 3.185,00 | %0,00 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.140,00 | 9,50K |
| 2026-09-29 | KRW 3.185,00 | -%0,16 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.135,00 | 14,36K |
| 2026-09-28 | KRW 3.190,00 | -%0,93 | KRW 3.210,00 | KRW 3.230,00 | KRW 3.150,00 | 10,86K |
| 2026-09-23 | KRW 3.220,00 | +%0,63 | KRW 3.210,00 | KRW 3.230,00 | KRW 3.120,00 | 30,00K |
| 2026-09-22 | KRW 3.200,00 | %0,00 | KRW 3.200,00 | KRW 3.235,00 | KRW 3.175,00 | 14,42K |
| 2026-09-21 | KRW 3.200,00 | -%1,54 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.150,00 | 17,27K |
| 2026-09-18 | KRW 3.250,00 | -%0,91 | KRW 3.235,00 | KRW 3.295,00 | KRW 3.205,00 | 18,59K |
| 2026-09-17 | KRW 3.280,00 | +%0,92 | KRW 3.220,00 | KRW 3.295,00 | KRW 3.155,00 | 17,02K |
| 2026-09-16 | KRW 3.250,00 | -%3,27 | KRW 3.360,00 | KRW 3.490,00 | KRW 3.210,00 | 78,40K |
| 2026-09-15 | KRW 3.360,00 | -%1,18 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.335,00 | 15,70K |
| 2026-09-14 | KRW 3.400,00 | -%0,29 | KRW 3.410,00 | KRW 3.430,00 | KRW 3.360,00 | 16,51K |
| 2026-09-11 | KRW 3.410,00 | -%0,29 | KRW 3.420,00 | KRW 3.530,00 | KRW 3.380,00 | 29,64K |
| 2026-09-10 | KRW 3.420,00 | -%0,58 | KRW 3.440,00 | KRW 3.985,00 | KRW 3.400,00 | 443,08K |
| 2026-09-09 | KRW 3.440,00 | -%1,15 | KRW 3.465,00 | KRW 3.480,00 | KRW 3.430,00 | 17,99K |
| 2026-09-08 | KRW 3.480,00 | -%0,57 | KRW 3.470,00 | KRW 3.520,00 | KRW 3.395,00 | 40,93K |
| 2026-09-07 | KRW 3.500,00 | -%0,99 | KRW 3.535,00 | KRW 3.640,00 | KRW 3.430,00 | 45,28K |
| 2026-09-04 | KRW 3.535,00 | +%1,87 | KRW 3.500,00 | KRW 3.620,00 | KRW 3.395,00 | 49,04K |
| 2026-09-03 | KRW 3.470,00 | -%1,14 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.420,00 | 43,63K |
| 2026-09-02 | KRW 3.510,00 | -%3,57 | KRW 3.590,00 | KRW 3.800,00 | KRW 3.510,00 | 107,37K |
| 2026-09-01 | KRW 3.640,00 | -%2,15 | KRW 3.690,00 | KRW 3.775,00 | KRW 3.600,00 | 97,02K |
| 2026-08-31 | KRW 3.720,00 | +%2,20 | KRW 3.625,00 | KRW 3.910,00 | KRW 3.515,00 | 239,32K |
| 2026-08-28 | KRW 3.640,00 | +%4,30 | KRW 3.510,00 | KRW 4.020,00 | KRW 3.465,00 | 666,70K |
| 2026-08-27 | KRW 3.490,00 | -%5,68 | KRW 3.715,00 | KRW 3.775,00 | KRW 3.435,00 | 212,28K |
| 2026-08-26 | KRW 3.700,00 | +%11,61 | KRW 3.475,00 | KRW 4.305,00 | KRW 3.355,00 | 2,00M |
| 2026-08-25 | KRW 3.315,00 | +%1,22 | KRW 3.275,00 | KRW 3.580,00 | KRW 3.120,00 | 122,87K |
| 2026-08-24 | KRW 3.275,00 | -%0,76 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.170,00 | 19,43K |
| 2026-08-21 | KRW 3.300,00 | -%2,65 | KRW 3.235,00 | KRW 3.390,00 | KRW 3.235,00 | 18,73K |
| 2026-08-20 | KRW 3.390,00 | +%2,73 | KRW 3.300,00 | KRW 3.500,00 | KRW 3.280,00 | 22,30K |
| 2026-08-19 | KRW 3.300,00 | +%0,92 | KRW 3.275,00 | KRW 3.340,00 | KRW 3.205,00 | 23,69K |
| 2026-08-18 | KRW 3.270,00 | +%0,77 | KRW 3.250,00 | KRW 3.430,00 | KRW 3.200,00 | 50,40K |
| 2026-08-14 | KRW 3.245,00 | +%1,56 | KRW 3.210,00 | KRW 3.310,00 | KRW 3.175,00 | 23,03K |
| 2026-08-13 | KRW 3.195,00 | -%1,24 | KRW 3.315,00 | KRW 3.315,00 | KRW 3.170,00 | 26,43K |
| 2026-08-12 | KRW 3.235,00 | +%0,78 | KRW 3.210,00 | KRW 3.450,00 | KRW 3.105,00 | 62,10K |
| 2026-08-11 | KRW 3.210,00 | +%0,31 | KRW 3.210,00 | KRW 3.245,00 | KRW 3.120,00 | 15,89K |
| 2026-08-10 | KRW 3.200,00 | +%0,47 | KRW 3.185,00 | KRW 3.245,00 | KRW 3.150,00 | 15,89K |
| 2026-08-07 | KRW 3.185,00 | +%0,47 | KRW 3.170,00 | KRW 3.260,00 | KRW 3.095,00 | 39,55K |
| 2026-08-06 | KRW 3.170,00 | +%8,75 | KRW 2.930,00 | KRW 3.550,00 | KRW 2.915,00 | 169,79K |
| 2026-08-05 | KRW 2.915,00 | -%1,19 | KRW 2.960,00 | KRW 3.035,00 | KRW 2.905,00 | 29,68K |
| 2026-08-04 | KRW 2.950,00 | +%0,34 | KRW 2.920,00 | KRW 3.000,00 | KRW 2.900,00 | 18,36K |
| 2026-08-03 | KRW 2.940,00 | %0,00 | KRW 2.990,00 | KRW 3.045,00 | KRW 2.870,00 | 14,70K |
| 2026-07-31 | KRW 2.940,00 | +%6,91 | KRW 2.890,00 | KRW 2.940,00 | KRW 2.775,00 | 22,83K |
| 2026-07-30 | KRW 2.750,00 | -%1,43 | KRW 2.760,00 | KRW 2.870,00 | KRW 2.740,00 | 21,08K |
| 2026-07-29 | KRW 2.790,00 | -%8,97 | KRW 3.065,00 | KRW 3.125,00 | KRW 2.765,00 | 44,67K |
| 2026-07-28 | KRW 3.065,00 | -%3,77 | KRW 3.185,00 | KRW 3.185,00 | KRW 2.965,00 | 26,63K |
| 2026-07-27 | KRW 3.185,00 | +%1,43 | KRW 3.140,00 | KRW 3.240,00 | KRW 3.125,00 | 22,46K |
| 2026-07-24 | KRW 3.140,00 | +%0,32 | KRW 3.130,00 | KRW 3.190,00 | KRW 3.045,00 | 10,08K |
| 2026-07-23 | KRW 3.130,00 | +%0,32 | KRW 3.130,00 | KRW 3.140,00 | KRW 2.950,00 | 21,75K |
| 2026-07-22 | KRW 3.120,00 | %0,00 | KRW 3.210,00 | KRW 3.220,00 | KRW 3.065,00 | 21,32K |
| 2026-07-21 | KRW 3.120,00 | +%0,16 | KRW 3.235,00 | KRW 3.235,00 | KRW 3.035,00 | 17,31K |
| 2026-07-20 | KRW 3.115,00 | %0,00 | KRW 3.130,00 | KRW 3.255,00 | KRW 3.015,00 | 51,91K |
| 2026-07-16 | KRW 3.115,00 | -%0,64 | KRW 3.135,00 | KRW 3.215,00 | KRW 3.025,00 | 60,12K |
| 2026-07-15 | KRW 3.135,00 | +%2,62 | KRW 3.055,00 | KRW 3.145,00 | KRW 3.005,00 | 12,77K |
| 2026-07-14 | KRW 3.055,00 | -%0,16 | KRW 3.060,00 | KRW 3.100,00 | KRW 2.940,00 | 44,60K |
| 2026-07-13 | KRW 3.060,00 | -%2,55 | KRW 3.140,00 | KRW 3.195,00 | KRW 2.995,00 | 18,36K |
| 2026-07-10 | KRW 3.140,00 | +%1,29 | KRW 3.100,00 | KRW 3.180,00 | KRW 2.930,00 | 53,77K |
| 2026-07-09 | KRW 3.100,00 | -%0,64 | KRW 3.120,00 | KRW 3.215,00 | KRW 2.850,00 | 40,44K |
| 2026-07-08 | KRW 3.120,00 | -%2,65 | KRW 3.030,00 | KRW 3.265,00 | KRW 3.030,00 | 93,99K |
| 2026-07-07 | KRW 3.205,00 | +%1,10 | KRW 3.010,00 | KRW 3.220,00 | KRW 3.010,00 | 69,80K |
| 2026-07-06 | KRW 3.170,00 | -%3,21 | KRW 3.245,00 | KRW 3.375,00 | KRW 3.135,00 | 22,98K |
| 2026-07-03 | KRW 3.275,00 | +%2,50 | KRW 3.150,00 | KRW 3.280,00 | KRW 3.095,00 | 42,98K |
| 2026-07-02 | KRW 3.195,00 | -%3,47 | KRW 3.285,00 | KRW 3.360,00 | KRW 3.120,00 | 44,51K |
| 2026-07-01 | KRW 3.310,00 | +%5,58 | KRW 3.280,00 | KRW 3.370,00 | KRW 3.070,00 | 60,45K |
| 2026-06-30 | KRW 3.135,00 | +%6,27 | KRW 2.950,00 | KRW 3.240,00 | KRW 2.950,00 | 42,80K |
| 2026-06-29 | KRW 2.950,00 | +%3,69 | KRW 2.820,00 | KRW 3.060,00 | KRW 2.750,00 | 38,65K |
| 2026-06-26 | KRW 2.845,00 | -%3,56 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.800,00 | 49,27K |
| 2026-06-25 | KRW 2.950,00 | -%0,17 | KRW 2.955,00 | KRW 3.060,00 | KRW 2.845,00 | 50,82K |
| 2026-06-24 | KRW 2.955,00 | +%3,68 | KRW 2.855,00 | KRW 3.400,00 | KRW 2.830,00 | 150,91K |
| 2026-06-23 | KRW 2.850,00 | -%7,62 | KRW 3.060,00 | KRW 3.080,00 | KRW 2.835,00 | 72,49K |
| 2026-06-22 | KRW 3.085,00 | -%4,93 | KRW 3.225,00 | KRW 3.250,00 | KRW 3.020,00 | 28,52K |
| 2026-06-19 | KRW 3.245,00 | -%0,92 | KRW 3.280,00 | KRW 3.280,00 | KRW 3.150,00 | 29,02K |
| 2026-06-18 | KRW 3.275,00 | -%2,09 | KRW 3.345,00 | KRW 3.410,00 | KRW 3.170,00 | 32,37K |
| 2026-06-17 | KRW 3.345,00 | +%6,87 | KRW 3.130,00 | KRW 3.405,00 | KRW 3.125,00 | 69,47K |
| 2026-06-16 | KRW 3.130,00 | +%1,46 | KRW 3.070,00 | KRW 3.155,00 | KRW 3.025,00 | 14,95K |
| 2026-06-15 | KRW 3.085,00 | +%2,32 | KRW 3.025,00 | KRW 3.165,00 | KRW 3.025,00 | 18,38K |
| 2026-06-12 | KRW 3.015,00 | +%1,17 | KRW 2.985,00 | KRW 3.295,00 | KRW 2.980,00 | 35,39K |
| 2026-06-11 | KRW 2.980,00 | %0,00 | KRW 2.960,00 | KRW 3.075,00 | KRW 2.900,00 | 19,49K |
| 2026-06-10 | KRW 2.980,00 | %0,00 | KRW 3.030,00 | KRW 3.045,00 | KRW 2.840,00 | 27,92K |
| 2026-06-09 | KRW 2.980,00 | +%1,71 | KRW 2.850,00 | KRW 3.075,00 | KRW 2.850,00 | 25,65K |
| 2026-06-08 | KRW 2.930,00 | -%2,98 | KRW 2.890,00 | KRW 3.000,00 | KRW 2.850,00 | 40,35K |
| 2026-06-05 | KRW 3.020,00 | -%0,98 | KRW 3.025,00 | KRW 3.150,00 | KRW 2.895,00 | 21,44K |
| 2026-06-04 | KRW 3.050,00 | +%2,01 | KRW 2.980,00 | KRW 3.275,00 | KRW 2.950,00 | 37,25K |
| 2026-06-02 | KRW 2.990,00 | -%6,42 | KRW 3.155,00 | KRW 3.180,00 | KRW 2.890,00 | 77,81K |
| 2026-06-01 | KRW 3.195,00 | -%8,19 | KRW 3.455,00 | KRW 3.470,00 | KRW 3.145,00 | 122,86K |
| 2026-05-29 | KRW 3.480,00 | -%2,52 | KRW 3.570,00 | KRW 3.650,00 | KRW 3.460,00 | 53,35K |
| 2026-05-28 | KRW 3.570,00 | %0,00 | KRW 3.600,00 | KRW 3.660,00 | KRW 3.485,00 | 66,64K |
| 2026-05-27 | KRW 3.570,00 | -%2,46 | KRW 3.660,00 | KRW 3.660,00 | KRW 3.490,00 | 109,46K |
| 2026-05-26 | KRW 3.660,00 | -%0,41 | KRW 3.605,00 | KRW 3.717,00 | KRW 3.480,00 | 102,89K |
| 2026-05-22 | KRW 3.675,00 | +%5,60 | KRW 3.455,00 | KRW 3.795,00 | KRW 3.420,00 | 151,28K |
| 2026-05-21 | KRW 3.480,00 | -%13,00 | KRW 3.840,00 | KRW 4.000,00 | KRW 3.450,00 | 256,40K |