NEXTIN Inc. 348210
KRX · Güney Kore · Elektronik Teknoloji
KRW 38.550,00+2.800,00 (+%7,83)
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 38.550,00 | +%7,83 | KRW 36.250,00 | KRW 38.850,00 | KRW 35.850,00 | 99,50K |
| 2026-09-30 | KRW 35.750,00 | +%3,92 | KRW 35.000,00 | KRW 37.200,00 | KRW 34.750,00 | 71,32K |
| 2026-09-29 | KRW 34.400,00 | +%2,69 | KRW 33.400,00 | KRW 34.750,00 | KRW 32.950,00 | 51,81K |
| 2026-09-28 | KRW 33.500,00 | +%0,45 | KRW 33.550,00 | KRW 34.450,00 | KRW 33.150,00 | 49,44K |
| 2026-09-23 | KRW 33.350,00 | +%1,06 | KRW 33.400,00 | KRW 33.750,00 | KRW 32.500,00 | 30,79K |
| 2026-09-22 | KRW 33.000,00 | %0,00 | KRW 34.000,00 | KRW 34.700,00 | KRW 32.950,00 | 60,43K |
| 2026-09-21 | KRW 33.000,00 | +%1,07 | KRW 32.250,00 | KRW 33.150,00 | KRW 32.000,00 | 31,79K |
| 2026-09-18 | KRW 32.650,00 | +%3,82 | KRW 32.100,00 | KRW 32.650,00 | KRW 31.800,00 | 51,31K |
| 2026-09-17 | KRW 31.450,00 | +%2,28 | KRW 31.000,00 | KRW 31.750,00 | KRW 30.600,00 | 29,80K |
| 2026-09-16 | KRW 30.750,00 | +%0,49 | KRW 30.350,00 | KRW 31.000,00 | KRW 29.450,00 | 61,62K |
| 2026-09-15 | KRW 30.600,00 | +%0,99 | KRW 30.250,00 | KRW 31.300,00 | KRW 29.750,00 | 35,56K |
| 2026-09-14 | KRW 30.300,00 | -%3,96 | KRW 31.250,00 | KRW 31.250,00 | KRW 30.100,00 | 52,74K |
| 2026-09-11 | KRW 31.550,00 | -%8,42 | KRW 32.900,00 | KRW 33.100,00 | KRW 31.300,00 | 153,05K |
| 2026-09-10 | KRW 34.450,00 | +%8,85 | KRW 31.600,00 | KRW 34.450,00 | KRW 30.900,00 | 432,49K |
| 2026-09-09 | KRW 31.650,00 | +%4,63 | KRW 30.600,00 | KRW 33.550,00 | KRW 30.600,00 | 192,86K |
| 2026-09-08 | KRW 30.250,00 | -%3,04 | KRW 31.050,00 | KRW 31.600,00 | KRW 30.250,00 | 107,51K |
| 2026-09-07 | KRW 31.200,00 | -%0,16 | KRW 31.600,00 | KRW 32.350,00 | KRW 31.100,00 | 95,69K |
| 2026-09-04 | KRW 31.250,00 | +%4,69 | KRW 30.100,00 | KRW 31.650,00 | KRW 29.600,00 | 90,37K |
| 2026-09-03 | KRW 29.850,00 | -%3,08 | KRW 31.000,00 | KRW 31.800,00 | KRW 29.500,00 | 75,04K |
| 2026-09-02 | KRW 30.800,00 | -%1,91 | KRW 30.450,00 | KRW 31.700,00 | KRW 30.150,00 | 48,49K |
| 2026-09-01 | KRW 31.400,00 | -%0,32 | KRW 31.100,00 | KRW 31.950,00 | KRW 30.400,00 | 54,27K |
| 2026-08-31 | KRW 31.500,00 | -%2,48 | KRW 30.950,00 | KRW 31.800,00 | KRW 30.350,00 | 72,14K |
| 2026-08-28 | KRW 32.300,00 | -%2,27 | KRW 32.500,00 | KRW 33.450,00 | KRW 32.050,00 | 41,01K |
| 2026-08-27 | KRW 33.050,00 | +%0,15 | KRW 33.200,00 | KRW 34.000,00 | KRW 32.400,00 | 39,79K |
| 2026-08-26 | KRW 33.000,00 | -%4,07 | KRW 34.000,00 | KRW 34.400,00 | KRW 32.500,00 | 49,64K |
| 2026-08-25 | KRW 34.400,00 | +%3,30 | KRW 33.150,00 | KRW 34.400,00 | KRW 31.100,00 | 43,06K |
| 2026-08-24 | KRW 33.300,00 | +%0,76 | KRW 33.000,00 | KRW 34.400,00 | KRW 33.000,00 | 30,53K |
| 2026-08-21 | KRW 33.050,00 | -%6,37 | KRW 34.350,00 | KRW 34.700,00 | KRW 33.000,00 | 43,00K |
| 2026-08-20 | KRW 35.300,00 | +%1,15 | KRW 36.000,00 | KRW 36.150,00 | KRW 34.950,00 | 47,91K |
| 2026-08-19 | KRW 34.900,00 | -%0,85 | KRW 34.200,00 | KRW 36.300,00 | KRW 33.650,00 | 57,31K |
| 2026-08-18 | KRW 35.200,00 | -%1,68 | KRW 36.300,00 | KRW 38.450,00 | KRW 35.000,00 | 104,50K |
| 2026-08-14 | KRW 35.800,00 | +%1,42 | KRW 36.400,00 | KRW 36.800,00 | KRW 34.750,00 | 76,91K |
| 2026-08-13 | KRW 35.300,00 | -%4,34 | KRW 37.600,00 | KRW 38.000,00 | KRW 35.300,00 | 101,07K |
| 2026-08-12 | KRW 36.900,00 | +%3,51 | KRW 35.500,00 | KRW 37.250,00 | KRW 34.750,00 | 89,09K |
| 2026-08-11 | KRW 35.650,00 | +%3,94 | KRW 33.750,00 | KRW 36.500,00 | KRW 33.500,00 | 74,13K |
| 2026-08-10 | KRW 34.300,00 | +%10,47 | KRW 31.050,00 | KRW 34.300,00 | KRW 31.050,00 | 73,21K |
| 2026-08-07 | KRW 31.050,00 | -%2,51 | KRW 31.550,00 | KRW 33.500,00 | KRW 30.150,00 | 47,76K |
| 2026-08-06 | KRW 31.850,00 | -%1,70 | KRW 32.050,00 | KRW 32.500,00 | KRW 30.950,00 | 52,80K |
| 2026-08-05 | KRW 32.400,00 | +%0,31 | KRW 33.250,00 | KRW 33.400,00 | KRW 31.950,00 | 70,10K |
| 2026-08-04 | KRW 32.300,00 | +%7,49 | KRW 30.950,00 | KRW 32.700,00 | KRW 30.400,00 | 93,96K |
| 2026-08-03 | KRW 30.050,00 | +%4,16 | KRW 27.600,00 | KRW 31.350,00 | KRW 27.500,00 | 122,03K |
| 2026-07-31 | KRW 28.850,00 | +%14,03 | KRW 27.450,00 | KRW 29.150,00 | KRW 27.100,00 | 117,57K |
| 2026-07-30 | KRW 25.300,00 | -%4,17 | KRW 25.600,00 | KRW 27.300,00 | KRW 24.950,00 | 142,16K |
| 2026-07-29 | KRW 26.400,00 | -%9,28 | KRW 29.500,00 | KRW 29.900,00 | KRW 24.800,00 | 154,12K |
| 2026-07-28 | KRW 29.100,00 | -%15,41 | KRW 32.500,00 | KRW 32.550,00 | KRW 28.700,00 | 111,49K |
| 2026-07-27 | KRW 34.400,00 | +%4,08 | KRW 34.350,00 | KRW 36.300,00 | KRW 32.700,00 | 113,78K |
| 2026-07-24 | KRW 33.050,00 | -%7,42 | KRW 36.000,00 | KRW 36.000,00 | KRW 32.850,00 | 65,18K |
| 2026-07-23 | KRW 35.700,00 | +%4,39 | KRW 35.350,00 | KRW 36.100,00 | KRW 34.500,00 | 62,71K |
| 2026-07-22 | KRW 34.200,00 | -%2,70 | KRW 36.050,00 | KRW 37.200,00 | KRW 34.200,00 | 54,66K |
| 2026-07-21 | KRW 35.150,00 | -%1,82 | KRW 35.800,00 | KRW 36.700,00 | KRW 33.900,00 | 96,11K |
| 2026-07-20 | KRW 35.800,00 | -%9,37 | KRW 40.000,00 | KRW 40.000,00 | KRW 35.600,00 | 59,35K |
| 2026-07-16 | KRW 39.500,00 | -%2,47 | KRW 39.950,00 | KRW 40.450,00 | KRW 38.700,00 | 68,05K |
| 2026-07-15 | KRW 40.500,00 | +%10,81 | KRW 37.700,00 | KRW 40.850,00 | KRW 37.700,00 | 62,72K |
| 2026-07-14 | KRW 36.550,00 | -%3,69 | KRW 39.350,00 | KRW 39.350,00 | KRW 34.350,00 | 145,66K |
| 2026-07-13 | KRW 37.950,00 | -%6,53 | KRW 42.400,00 | KRW 42.650,00 | KRW 37.950,00 | 99,66K |
| 2026-07-10 | KRW 40.600,00 | +%5,05 | KRW 39.000,00 | KRW 41.950,00 | KRW 38.250,00 | 101,16K |
| 2026-07-09 | KRW 38.650,00 | -%0,64 | KRW 38.900,00 | KRW 40.950,00 | KRW 38.100,00 | 90,71K |
| 2026-07-08 | KRW 38.900,00 | -%4,77 | KRW 40.250,00 | KRW 41.300,00 | KRW 38.200,00 | 98,81K |
| 2026-07-07 | KRW 40.850,00 | -%6,74 | KRW 43.000,00 | KRW 44.500,00 | KRW 39.900,00 | 92,23K |
| 2026-07-06 | KRW 43.800,00 | -%4,68 | KRW 44.500,00 | KRW 45.500,00 | KRW 41.100,00 | 86,74K |
| 2026-07-03 | KRW 45.950,00 | +%7,49 | KRW 43.250,00 | KRW 45.950,00 | KRW 40.600,00 | 137,51K |
| 2026-07-02 | KRW 42.750,00 | -%12,40 | KRW 48.100,00 | KRW 48.200,00 | KRW 42.300,00 | 95,62K |
| 2026-07-01 | KRW 48.800,00 | -%1,11 | KRW 50.600,00 | KRW 51.000,00 | KRW 48.400,00 | 64,50K |
| 2026-06-30 | KRW 49.350,00 | +%0,41 | KRW 49.250,00 | KRW 51.200,00 | KRW 48.500,00 | 80,42K |
| 2026-06-29 | KRW 49.150,00 | +%12,21 | KRW 43.950,00 | KRW 50.400,00 | KRW 43.950,00 | 141,44K |
| 2026-06-26 | KRW 43.800,00 | -%2,77 | KRW 45.000,00 | KRW 45.100,00 | KRW 42.250,00 | 124,84K |
| 2026-06-25 | KRW 45.050,00 | -%0,44 | KRW 46.000,00 | KRW 47.400,00 | KRW 43.750,00 | 109,06K |
| 2026-06-24 | KRW 45.250,00 | -%2,79 | KRW 48.100,00 | KRW 48.150,00 | KRW 44.100,00 | 158,75K |
| 2026-06-23 | KRW 46.550,00 | -%8,00 | KRW 50.200,00 | KRW 51.600,00 | KRW 46.000,00 | 173,16K |
| 2026-06-22 | KRW 50.600,00 | -%3,98 | KRW 52.000,00 | KRW 53.800,00 | KRW 49.100,00 | 174,07K |
| 2026-06-19 | KRW 52.700,00 | -%6,73 | KRW 57.300,00 | KRW 57.400,00 | KRW 50.700,00 | 179,32K |
| 2026-06-18 | KRW 56.500,00 | -%5,83 | KRW 59.900,00 | KRW 60.400,00 | KRW 55.100,00 | 139,99K |
| 2026-06-17 | KRW 60.000,00 | +%0,50 | KRW 59.200,00 | KRW 61.700,00 | KRW 58.500,00 | 100,98K |
| 2026-06-16 | KRW 59.700,00 | -%6,43 | KRW 63.300,00 | KRW 64.700,00 | KRW 59.300,00 | 134,24K |
| 2026-06-15 | KRW 63.800,00 | +%3,91 | KRW 63.400,00 | KRW 64.500,00 | KRW 62.000,00 | 98,51K |
| 2026-06-12 | KRW 61.400,00 | +%4,96 | KRW 62.300,00 | KRW 63.100,00 | KRW 59.700,00 | 165,40K |
| 2026-06-11 | KRW 58.500,00 | +%7,93 | KRW 52.000,00 | KRW 58.500,00 | KRW 51.400,00 | 219,13K |
| 2026-06-10 | KRW 54.200,00 | -%6,23 | KRW 56.500,00 | KRW 59.000,00 | KRW 52.200,00 | 146,73K |
| 2026-06-09 | KRW 57.800,00 | +%4,14 | KRW 57.000,00 | KRW 61.000,00 | KRW 56.600,00 | 130,79K |
| 2026-06-08 | KRW 55.500,00 | -%14,09 | KRW 59.900,00 | KRW 61.600,00 | KRW 54.000,00 | 141,11K |
| 2026-06-05 | KRW 64.600,00 | -%3,58 | KRW 68.000,00 | KRW 69.100,00 | KRW 64.000,00 | 127,24K |
| 2026-06-04 | KRW 67.000,00 | +%7,37 | KRW 63.700,00 | KRW 71.300,00 | KRW 63.700,00 | 199,39K |
| 2026-06-02 | KRW 62.400,00 | -%5,60 | KRW 66.400,00 | KRW 66.700,00 | KRW 59.200,00 | 141,68K |
| 2026-06-01 | KRW 66.100,00 | -%1,93 | KRW 67.400,00 | KRW 70.100,00 | KRW 65.800,00 | 90,63K |
| 2026-05-29 | KRW 67.400,00 | -%5,47 | KRW 71.400,00 | KRW 71.400,00 | KRW 66.500,00 | 104,16K |
| 2026-05-28 | KRW 71.300,00 | +%3,18 | KRW 68.500,00 | KRW 72.100,00 | KRW 67.400,00 | 129,94K |
| 2026-05-27 | KRW 69.100,00 | -%4,69 | KRW 74.100,00 | KRW 74.300,00 | KRW 68.700,00 | 147,24K |
| 2026-05-26 | KRW 72.500,00 | +%9,02 | KRW 69.100,00 | KRW 75.000,00 | KRW 68.700,00 | 203,21K |
| 2026-05-22 | KRW 66.500,00 | +%2,47 | KRW 65.900,00 | KRW 68.800,00 | KRW 63.600,00 | 117,17K |
| 2026-05-21 | KRW 64.900,00 | +%9,63 | KRW 60.800,00 | KRW 65.100,00 | KRW 60.700,00 | 102,84K |