NOUSBO CO., LTD. 332290
KRX · Güney Kore · Finans
KRW 4.415,00+35,00 (+%0,80)
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 4.415,00 | +%0,80 | KRW 4.420,00 | KRW 4.530,00 | KRW 4.395,00 | 11,75K |
| 2026-09-30 | KRW 4.380,00 | +%1,74 | KRW 4.300,00 | KRW 4.485,00 | KRW 4.210,00 | 28,73K |
| 2026-09-29 | KRW 4.305,00 | -%0,69 | KRW 4.395,00 | KRW 4.400,00 | KRW 4.210,00 | 12,28K |
| 2026-09-28 | KRW 4.335,00 | -%0,80 | KRW 4.320,00 | KRW 4.410,00 | KRW 4.310,00 | 7,06K |
| 2026-09-23 | KRW 4.370,00 | %0,00 | KRW 4.370,00 | KRW 4.400,00 | KRW 4.305,00 | 9,15K |
| 2026-09-22 | KRW 4.370,00 | +%0,23 | KRW 4.400,00 | KRW 4.420,00 | KRW 4.290,00 | 11,09K |
| 2026-09-21 | KRW 4.360,00 | +%0,11 | KRW 4.405,00 | KRW 4.410,00 | KRW 4.255,00 | 18,78K |
| 2026-09-18 | KRW 4.355,00 | +%0,11 | KRW 4.350,00 | KRW 4.530,00 | KRW 4.305,00 | 21,19K |
| 2026-09-17 | KRW 4.350,00 | %0,00 | KRW 4.350,00 | KRW 4.435,00 | KRW 4.140,00 | 18,17K |
| 2026-09-16 | KRW 4.350,00 | -%2,03 | KRW 4.450,00 | KRW 4.460,00 | KRW 4.265,00 | 23,59K |
| 2026-09-15 | KRW 4.440,00 | -%2,42 | KRW 4.490,00 | KRW 4.860,00 | KRW 4.200,00 | 61,91K |
| 2026-09-14 | KRW 4.550,00 | +%1,45 | KRW 5.490,00 | KRW 5.600,00 | KRW 4.400,00 | 176,93K |
| 2026-09-11 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-10 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-09 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-08 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-07 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-04 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-03 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-02 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-01 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-31 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-28 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-27 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-26 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-25 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-24 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-21 | KRW 4.485,00 | %0,00 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-20 | KRW 4.485,00 | +%0,22 | KRW 4.435,00 | KRW 4.740,00 | KRW 4.360,00 | 31,92K |
| 2026-08-19 | KRW 4.475,00 | +%0,56 | KRW 4.490,00 | KRW 4.645,00 | KRW 4.300,00 | 39,85K |
| 2026-08-18 | KRW 4.450,00 | +%0,68 | KRW 4.420,00 | KRW 4.665,00 | KRW 4.360,00 | 54,98K |
| 2026-08-14 | KRW 4.420,00 | -%0,11 | KRW 4.375,00 | KRW 4.495,00 | KRW 4.215,00 | 40,09K |
| 2026-08-13 | KRW 4.425,00 | -%4,94 | KRW 4.655,00 | KRW 4.655,00 | KRW 4.375,00 | 50,96K |
| 2026-08-12 | KRW 4.655,00 | -%2,62 | KRW 4.790,00 | KRW 4.945,00 | KRW 4.625,00 | 28,07K |
| 2026-08-11 | KRW 4.780,00 | -%2,55 | KRW 4.875,00 | KRW 4.975,00 | KRW 4.750,00 | 10,01K |
| 2026-08-10 | KRW 4.905,00 | +%1,98 | KRW 4.810,00 | KRW 5.060,00 | KRW 4.725,00 | 33,94K |
| 2026-08-07 | KRW 4.810,00 | -%6,42 | KRW 5.140,00 | KRW 5.200,00 | KRW 4.750,00 | 40,54K |
| 2026-08-06 | KRW 5.140,00 | +%7,76 | KRW 4.825,00 | KRW 5.150,00 | KRW 4.570,00 | 74,76K |
| 2026-08-05 | KRW 4.770,00 | +%5,65 | KRW 4.750,00 | KRW 4.830,00 | KRW 4.500,00 | 56,12K |
| 2026-08-04 | KRW 4.515,00 | +%5,49 | KRW 4.190,00 | KRW 4.675,00 | KRW 4.190,00 | 48,66K |
| 2026-08-03 | KRW 4.280,00 | -%2,84 | KRW 4.380,00 | KRW 4.475,00 | KRW 4.175,00 | 27,02K |
| 2026-07-31 | KRW 4.405,00 | +%0,34 | KRW 4.390,00 | KRW 4.470,00 | KRW 4.110,00 | 67,76K |
| 2026-07-30 | KRW 4.390,00 | +%14,47 | KRW 3.680,00 | KRW 4.400,00 | KRW 3.680,00 | 141,75K |
| 2026-07-29 | KRW 3.835,00 | +%1,05 | KRW 3.795,00 | KRW 3.975,00 | KRW 3.595,00 | 19,16K |
| 2026-07-28 | KRW 3.795,00 | -%2,19 | KRW 3.900,00 | KRW 3.990,00 | KRW 3.525,00 | 32,47K |
| 2026-07-27 | KRW 3.880,00 | -%3,48 | KRW 4.050,00 | KRW 4.100,00 | KRW 3.860,00 | 20,34K |
| 2026-07-24 | KRW 4.020,00 | -%1,11 | KRW 4.060,00 | KRW 4.395,00 | KRW 3.950,00 | 68,92K |
| 2026-07-23 | KRW 4.065,00 | +%2,52 | KRW 4.075,00 | KRW 4.075,00 | KRW 3.860,00 | 23,84K |
| 2026-07-22 | KRW 3.965,00 | -%1,25 | KRW 4.000,00 | KRW 4.160,00 | KRW 3.825,00 | 40,62K |
| 2026-07-21 | KRW 4.015,00 | -%3,37 | KRW 4.235,00 | KRW 4.235,00 | KRW 3.900,00 | 58,50K |
| 2026-07-20 | KRW 4.155,00 | +%5,06 | KRW 3.955,00 | KRW 4.470,00 | KRW 3.825,00 | 215,84K |
| 2026-07-16 | KRW 3.955,00 | +%2,33 | KRW 3.855,00 | KRW 4.015,00 | KRW 3.805,00 | 33,44K |
| 2026-07-15 | KRW 3.865,00 | +%1,05 | KRW 3.745,00 | KRW 3.920,00 | KRW 3.745,00 | 38,62K |
| 2026-07-14 | KRW 3.825,00 | +%0,66 | KRW 3.805,00 | KRW 4.680,00 | KRW 3.790,00 | 260,67K |
| 2026-07-13 | KRW 3.800,00 | -%4,40 | KRW 3.900,00 | KRW 4.280,00 | KRW 3.800,00 | 33,36K |
| 2026-07-10 | KRW 3.975,00 | +%5,44 | KRW 3.775,00 | KRW 3.980,00 | KRW 3.775,00 | 22,08K |
| 2026-07-09 | KRW 3.770,00 | -%4,19 | KRW 3.905,00 | KRW 3.950,00 | KRW 3.730,00 | 14,09K |
| 2026-07-08 | KRW 3.935,00 | -%0,51 | KRW 3.950,00 | KRW 4.025,00 | KRW 3.595,00 | 33,46K |
| 2026-07-07 | KRW 3.955,00 | -%0,63 | KRW 3.945,00 | KRW 3.970,00 | KRW 3.695,00 | 22,80K |
| 2026-07-06 | KRW 3.980,00 | -%1,36 | KRW 4.035,00 | KRW 4.160,00 | KRW 3.920,00 | 29,19K |
| 2026-07-03 | KRW 4.035,00 | -%0,25 | KRW 4.050,00 | KRW 4.150,00 | KRW 3.885,00 | 18,75K |
| 2026-07-02 | KRW 4.045,00 | -%3,35 | KRW 3.985,00 | KRW 4.250,00 | KRW 3.980,00 | 32,32K |
| 2026-07-01 | KRW 4.185,00 | +%6,76 | KRW 3.930,00 | KRW 4.190,00 | KRW 3.930,00 | 35,15K |
| 2026-06-30 | KRW 3.920,00 | -%9,78 | KRW 4.315,00 | KRW 4.545,00 | KRW 3.835,00 | 116,33K |
| 2026-06-29 | KRW 4.345,00 | -%3,44 | KRW 4.500,00 | KRW 4.595,00 | KRW 4.330,00 | 35,09K |
| 2026-06-26 | KRW 4.500,00 | -%1,96 | KRW 4.525,00 | KRW 4.585,00 | KRW 4.330,00 | 31,57K |
| 2026-06-25 | KRW 4.590,00 | -%0,11 | KRW 4.595,00 | KRW 4.735,00 | KRW 4.495,00 | 16,49K |
| 2026-06-24 | KRW 4.595,00 | +%3,26 | KRW 4.330,00 | KRW 4.750,00 | KRW 4.330,00 | 38,72K |
| 2026-06-23 | KRW 4.450,00 | -%8,90 | KRW 4.755,00 | KRW 5.020,00 | KRW 4.450,00 | 34,09K |
| 2026-06-22 | KRW 4.885,00 | +%1,03 | KRW 4.965,00 | KRW 5.005,00 | KRW 4.770,00 | 21,73K |
| 2026-06-19 | KRW 4.835,00 | -%2,72 | KRW 4.970,00 | KRW 5.060,00 | KRW 4.755,00 | 31,83K |
| 2026-06-18 | KRW 4.970,00 | -%3,02 | KRW 5.125,00 | KRW 5.245,00 | KRW 4.950,00 | 30,71K |
| 2026-06-17 | KRW 5.125,00 | +%1,18 | KRW 5.095,00 | KRW 5.195,00 | KRW 4.965,00 | 20,30K |
| 2026-06-16 | KRW 5.065,00 | +%1,81 | KRW 4.975,00 | KRW 5.195,00 | KRW 4.945,00 | 36,86K |
| 2026-06-15 | KRW 4.975,00 | +%0,71 | KRW 4.810,00 | KRW 5.015,00 | KRW 4.800,00 | 31,59K |
| 2026-06-12 | KRW 4.940,00 | +%1,96 | KRW 4.880,00 | KRW 4.970,00 | KRW 4.785,00 | 25,23K |
| 2026-06-11 | KRW 4.845,00 | +%3,53 | KRW 4.815,00 | KRW 4.905,00 | KRW 4.675,00 | 41,67K |
| 2026-06-10 | KRW 4.680,00 | -%2,70 | KRW 4.590,00 | KRW 4.810,00 | KRW 4.585,00 | 31,81K |
| 2026-06-09 | KRW 4.810,00 | +%5,37 | KRW 4.525,00 | KRW 4.890,00 | KRW 4.495,00 | 34,58K |
| 2026-06-08 | KRW 4.565,00 | -%6,45 | KRW 4.880,00 | KRW 4.890,00 | KRW 4.455,00 | 34,77K |
| 2026-06-05 | KRW 4.880,00 | +%1,56 | KRW 4.805,00 | KRW 4.950,00 | KRW 4.715,00 | 45,69K |
| 2026-06-04 | KRW 4.805,00 | +%5,37 | KRW 4.600,00 | KRW 4.900,00 | KRW 4.550,00 | 47,85K |
| 2026-06-02 | KRW 4.560,00 | +%0,11 | KRW 4.555,00 | KRW 4.605,00 | KRW 4.365,00 | 68,98K |
| 2026-06-01 | KRW 4.555,00 | -%5,50 | KRW 4.885,00 | KRW 4.885,00 | KRW 4.465,00 | 98,90K |
| 2026-05-29 | KRW 4.820,00 | -%9,48 | KRW 5.330,00 | KRW 5.345,00 | KRW 4.800,00 | 151,05K |
| 2026-05-28 | KRW 5.325,00 | +%1,72 | KRW 5.235,00 | KRW 5.500,00 | KRW 5.160,00 | 45,19K |
| 2026-05-27 | KRW 5.235,00 | -%5,08 | KRW 5.515,00 | KRW 5.635,00 | KRW 5.175,00 | 80,37K |
| 2026-05-26 | KRW 5.515,00 | -%1,16 | KRW 5.585,00 | KRW 5.770,00 | KRW 5.500,00 | 60,82K |
| 2026-05-22 | KRW 5.580,00 | +%2,10 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.500,00 | 32,16K |
| 2026-05-21 | KRW 5.465,00 | %0,00 | KRW 5.475,00 | KRW 5.715,00 | KRW 5.230,00 | 59,82K |