NHN Corporation 181710
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 56.300,00+1.300,00 (+%2,36)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 55.000,00 | +%0,18 | KRW 55.400,00 | KRW 55.500,00 | KRW 54.000,00 | 151,96K |
| 2026-09-29 | KRW 54.900,00 | -%2,66 | KRW 56.500,00 | KRW 56.500,00 | KRW 54.000,00 | 138,37K |
| 2026-09-28 | KRW 56.400,00 | +%0,71 | KRW 56.900,00 | KRW 57.300,00 | KRW 55.400,00 | 117,77K |
| 2026-09-23 | KRW 56.000,00 | -%2,10 | KRW 57.200,00 | KRW 57.700,00 | KRW 54.800,00 | 156,85K |
| 2026-09-22 | KRW 57.200,00 | +%1,60 | KRW 57.400,00 | KRW 58.800,00 | KRW 55.600,00 | 170,52K |
| 2026-09-21 | KRW 56.300,00 | -%0,71 | KRW 59.000,00 | KRW 59.000,00 | KRW 55.300,00 | 115,35K |
| 2026-09-18 | KRW 56.700,00 | +%0,18 | KRW 57.000,00 | KRW 59.300,00 | KRW 55.900,00 | 174,89K |
| 2026-09-17 | KRW 56.600,00 | +%5,99 | KRW 53.100,00 | KRW 58.500,00 | KRW 53.000,00 | 309,57K |
| 2026-09-16 | KRW 53.400,00 | -%3,61 | KRW 55.000,00 | KRW 55.100,00 | KRW 52.800,00 | 188,12K |
| 2026-09-15 | KRW 55.400,00 | -%2,64 | KRW 57.000,00 | KRW 57.300,00 | KRW 55.200,00 | 110,25K |
| 2026-09-14 | KRW 56.900,00 | +%0,89 | KRW 54.900,00 | KRW 57.700,00 | KRW 54.400,00 | 177,12K |
| 2026-09-11 | KRW 56.400,00 | -%3,59 | KRW 56.800,00 | KRW 59.400,00 | KRW 56.400,00 | 181,37K |
| 2026-09-10 | KRW 58.500,00 | +%1,21 | KRW 57.300,00 | KRW 58.700,00 | KRW 56.000,00 | 246,47K |
| 2026-09-09 | KRW 57.800,00 | -%3,51 | KRW 59.700,00 | KRW 62.300,00 | KRW 56.900,00 | 413,67K |
| 2026-09-08 | KRW 59.900,00 | -%15,40 | KRW 70.500,00 | KRW 70.500,00 | KRW 58.500,00 | 748,49K |
| 2026-09-07 | KRW 70.800,00 | -%0,98 | KRW 71.200,00 | KRW 72.200,00 | KRW 69.100,00 | 131,04K |
| 2026-09-04 | KRW 71.500,00 | +%8,50 | KRW 66.900,00 | KRW 71.500,00 | KRW 66.100,00 | 176,60K |
| 2026-09-03 | KRW 65.900,00 | -%3,09 | KRW 68.200,00 | KRW 69.000,00 | KRW 64.000,00 | 154,77K |
| 2026-09-02 | KRW 68.000,00 | -%3,41 | KRW 70.200,00 | KRW 70.200,00 | KRW 66.400,00 | 113,50K |
| 2026-09-01 | KRW 70.400,00 | -%5,25 | KRW 74.300,00 | KRW 75.500,00 | KRW 68.900,00 | 131,40K |
| 2026-08-31 | KRW 74.300,00 | +%6,60 | KRW 69.500,00 | KRW 74.500,00 | KRW 67.300,00 | 153,34K |
| 2026-08-28 | KRW 69.700,00 | -%0,57 | KRW 69.100,00 | KRW 72.900,00 | KRW 69.100,00 | 110,77K |
| 2026-08-27 | KRW 70.100,00 | +%7,35 | KRW 66.500,00 | KRW 72.400,00 | KRW 65.300,00 | 179,45K |
| 2026-08-26 | KRW 65.300,00 | -%1,06 | KRW 65.000,00 | KRW 68.200,00 | KRW 63.600,00 | 119,63K |
| 2026-08-25 | KRW 66.000,00 | -%5,71 | KRW 68.000,00 | KRW 68.900,00 | KRW 61.700,00 | 349,84K |
| 2026-08-24 | KRW 70.000,00 | -%6,91 | KRW 72.500,00 | KRW 73.600,00 | KRW 66.200,00 | 238,95K |
| 2026-08-21 | KRW 75.200,00 | +%4,59 | KRW 71.300,00 | KRW 76.200,00 | KRW 67.700,00 | 439,94K |
| 2026-08-20 | KRW 71.900,00 | -%3,49 | KRW 72.500,00 | KRW 75.400,00 | KRW 69.800,00 | 385,12K |
| 2026-08-19 | KRW 74.500,00 | +%5,67 | KRW 67.600,00 | KRW 75.800,00 | KRW 67.200,00 | 378,98K |
| 2026-08-18 | KRW 70.500,00 | -%5,62 | KRW 73.200,00 | KRW 78.200,00 | KRW 68.100,00 | 308,52K |
| 2026-08-14 | KRW 74.700,00 | +%11,99 | KRW 65.500,00 | KRW 76.200,00 | KRW 65.500,00 | 422,68K |
| 2026-08-13 | KRW 66.700,00 | +%8,81 | KRW 61.400,00 | KRW 68.800,00 | KRW 60.600,00 | 853,93K |
| 2026-08-12 | KRW 61.300,00 | +%13,10 | KRW 56.800,00 | KRW 63.500,00 | KRW 56.400,00 | 1,26M |
| 2026-08-11 | KRW 54.200,00 | +%29,82 | KRW 51.400,00 | KRW 54.200,00 | KRW 44.550,00 | 1,28M |
| 2026-08-10 | KRW 41.750,00 | -%0,12 | KRW 41.750,00 | KRW 43.150,00 | KRW 41.050,00 | 58,44K |
| 2026-08-07 | KRW 41.800,00 | -%3,02 | KRW 42.900,00 | KRW 43.350,00 | KRW 40.850,00 | 67,12K |
| 2026-08-06 | KRW 43.100,00 | +%0,70 | KRW 42.200,00 | KRW 43.600,00 | KRW 41.950,00 | 57,10K |
| 2026-08-05 | KRW 42.800,00 | -%2,06 | KRW 43.700,00 | KRW 46.050,00 | KRW 42.350,00 | 154,07K |
| 2026-08-04 | KRW 43.700,00 | +%17,63 | KRW 38.700,00 | KRW 45.375,00 | KRW 38.700,00 | 391,88K |
| 2026-08-03 | KRW 37.150,00 | +%0,13 | KRW 36.850,00 | KRW 38.300,00 | KRW 36.650,00 | 36,24K |
| 2026-07-31 | KRW 37.100,00 | +%9,76 | KRW 34.950,00 | KRW 37.700,00 | KRW 34.400,00 | 108,46K |
| 2026-07-30 | KRW 33.800,00 | +%0,75 | KRW 32.650,00 | KRW 36.100,00 | KRW 32.650,00 | 76,13K |
| 2026-07-29 | KRW 33.550,00 | -%7,19 | KRW 36.150,00 | KRW 36.700,00 | KRW 33.300,00 | 104,97K |
| 2026-07-28 | KRW 36.150,00 | -%9,85 | KRW 39.200,00 | KRW 40.300,00 | KRW 35.200,00 | 169,16K |
| 2026-07-27 | KRW 40.100,00 | +%10,16 | KRW 39.500,00 | KRW 41.200,00 | KRW 36.750,00 | 277,62K |
| 2026-07-24 | KRW 36.400,00 | -%5,45 | KRW 38.250,00 | KRW 39.650,00 | KRW 36.350,00 | 59,46K |
| 2026-07-23 | KRW 38.500,00 | +%6,65 | KRW 36.550,00 | KRW 39.650,00 | KRW 36.000,00 | 107,14K |
| 2026-07-22 | KRW 36.100,00 | +%3,74 | KRW 36.000,00 | KRW 37.800,00 | KRW 35.800,00 | 55,05K |
| 2026-07-21 | KRW 34.800,00 | +%0,43 | KRW 34.550,00 | KRW 36.000,00 | KRW 33.950,00 | 54,78K |
| 2026-07-20 | KRW 34.650,00 | -%7,35 | KRW 37.000,00 | KRW 37.050,00 | KRW 34.650,00 | 52,67K |
| 2026-07-16 | KRW 37.400,00 | -%1,06 | KRW 38.000,00 | KRW 39.000,00 | KRW 36.600,00 | 65,11K |
| 2026-07-15 | KRW 37.800,00 | -%0,13 | KRW 38.800,00 | KRW 39.000,00 | KRW 37.500,00 | 90,68K |
| 2026-07-14 | KRW 37.850,00 | -%1,05 | KRW 37.600,00 | KRW 38.550,00 | KRW 36.800,00 | 80,72K |
| 2026-07-13 | KRW 38.250,00 | +%0,26 | KRW 38.600,00 | KRW 39.750,00 | KRW 37.900,00 | 83,75K |
| 2026-07-10 | KRW 38.150,00 | +%0,66 | KRW 38.250,00 | KRW 38.700,00 | KRW 37.700,00 | 259,12K |
| 2026-07-09 | KRW 37.900,00 | -%2,07 | KRW 38.400,00 | KRW 38.700,00 | KRW 36.400,00 | 91,40K |
| 2026-07-08 | KRW 38.700,00 | -%0,26 | KRW 38.350,00 | KRW 40.350,00 | KRW 37.700,00 | 222,62K |
| 2026-07-07 | KRW 38.800,00 | +%4,86 | KRW 37.050,00 | KRW 40.200,00 | KRW 36.600,00 | 167,22K |
| 2026-07-06 | KRW 37.000,00 | +%3,79 | KRW 36.050,00 | KRW 38.400,00 | KRW 36.050,00 | 84,04K |
| 2026-07-03 | KRW 35.650,00 | +%2,15 | KRW 35.650,00 | KRW 36.100,00 | KRW 33.150,00 | 68,34K |
| 2026-07-02 | KRW 34.900,00 | -%1,69 | KRW 35.350,00 | KRW 36.100,00 | KRW 34.600,00 | 795,07K |
| 2026-07-01 | KRW 35.500,00 | +%0,85 | KRW 35.900,00 | KRW 36.050,00 | KRW 34.650,00 | 23,60K |
| 2026-06-30 | KRW 35.200,00 | -%0,56 | KRW 34.650,00 | KRW 36.300,00 | KRW 34.650,00 | 53,22K |
| 2026-06-29 | KRW 35.400,00 | +%9,60 | KRW 32.000,00 | KRW 35.650,00 | KRW 32.000,00 | 77,76K |
| 2026-06-26 | KRW 32.300,00 | -%4,30 | KRW 33.750,00 | KRW 33.900,00 | KRW 31.500,00 | 151,05K |
| 2026-06-25 | KRW 33.750,00 | -%4,53 | KRW 35.700,00 | KRW 35.900,00 | KRW 33.500,00 | 173,31K |
| 2026-06-24 | KRW 35.350,00 | -%0,70 | KRW 36.050,00 | KRW 36.200,00 | KRW 34.850,00 | 66,51K |
| 2026-06-23 | KRW 35.600,00 | -%6,68 | KRW 37.300,00 | KRW 37.800,00 | KRW 35.600,00 | 131,53K |
| 2026-06-22 | KRW 38.150,00 | %0,00 | KRW 38.400,00 | KRW 39.500,00 | KRW 37.400,00 | 92,05K |
| 2026-06-19 | KRW 38.150,00 | -%6,15 | KRW 40.850,00 | KRW 40.850,00 | KRW 37.400,00 | 239,28K |
| 2026-06-18 | KRW 40.650,00 | +%4,50 | KRW 39.350,00 | KRW 41.700,00 | KRW 39.100,00 | 200,31K |
| 2026-06-17 | KRW 38.900,00 | +%0,52 | KRW 38.900,00 | KRW 39.350,00 | KRW 38.200,00 | 55,55K |
| 2026-06-16 | KRW 38.700,00 | -%0,39 | KRW 39.000,00 | KRW 39.600,00 | KRW 38.600,00 | 88,59K |
| 2026-06-15 | KRW 38.850,00 | -%2,39 | KRW 40.300,00 | KRW 40.950,00 | KRW 38.450,00 | 224,71K |
| 2026-06-12 | KRW 39.800,00 | -%0,75 | KRW 40.500,00 | KRW 41.550,00 | KRW 39.300,00 | 304,69K |
| 2026-06-11 | KRW 40.100,00 | -%1,11 | KRW 39.100,00 | KRW 40.500,00 | KRW 37.950,00 | 220,80K |
| 2026-06-10 | KRW 40.550,00 | -%4,59 | KRW 41.900,00 | KRW 42.400,00 | KRW 39.300,00 | 1 |
| 2026-06-09 | KRW 42.500,00 | -%5,56 | KRW 46.350,00 | KRW 46.350,00 | KRW 41.400,00 | 207,01K |
| 2026-06-08 | KRW 45.000,00 | -%8,26 | KRW 45.000,00 | KRW 51.500,00 | KRW 44.900,00 | 348,25K |
| 2026-06-05 | KRW 49.050,00 | +%4,58 | KRW 45.050,00 | KRW 51.000,00 | KRW 43.350,00 | 388,36K |
| 2026-06-04 | KRW 46.900,00 | -%12,01 | KRW 50.600,00 | KRW 50.600,00 | KRW 44.900,00 | 360,56K |
| 2026-06-02 | KRW 53.300,00 | -%10,57 | KRW 57.500,00 | KRW 57.500,00 | KRW 46.600,00 | 561,51K |
| 2026-06-01 | KRW 59.600,00 | +%17,09 | KRW 57.900,00 | KRW 64.900,00 | KRW 53.000,00 | 945,49K |
| 2026-05-29 | KRW 50.900,00 | +%22,50 | KRW 41.200,00 | KRW 53.000,00 | KRW 40.700,00 | 1,06M |
| 2026-05-28 | KRW 41.550,00 | +%10,95 | KRW 38.300,00 | KRW 41.850,00 | KRW 38.250,00 | 239,90K |
| 2026-05-27 | KRW 37.450,00 | -%1,58 | KRW 38.000,00 | KRW 40.000,00 | KRW 36.650,00 | 124,74K |
| 2026-05-26 | KRW 38.050,00 | -%4,88 | KRW 39.800,00 | KRW 40.300,00 | KRW 38.050,00 | 98,90K |
| 2026-05-22 | KRW 40.000,00 | +%4,71 | KRW 38.600,00 | KRW 40.450,00 | KRW 38.400,00 | 94,21K |
| 2026-05-21 | KRW 38.200,00 | +%2,69 | KRW 38.000,00 | KRW 39.150,00 | KRW 37.350,00 | 81,20K |
| 2026-05-20 | KRW 37.200,00 | -%4,12 | KRW 38.650,00 | KRW 39.400,00 | KRW 36.900,00 | 112,80K |