Bookook Securities Co., Ltd 001270
KRX · Südkorea · Finanzen
KRW 50.300,00-200,00 (-0,40 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 50.300,00 | -0,40 % | KRW 50.500,00 | KRW 51.400,00 | KRW 49.900,00 | 2,18K |
| 2026-09-30 | KRW 50.500,00 | 0,00 % | KRW 51.000,00 | KRW 51.300,00 | KRW 49.950,00 | 1,88K |
| 2026-09-29 | KRW 50.500,00 | -0,20 % | KRW 50.600,00 | KRW 51.400,00 | KRW 50.000,00 | 1,63K |
| 2026-09-28 | KRW 50.600,00 | -2,32 % | KRW 51.000,00 | KRW 51.500,00 |
| KRW 50.600,00 |
| 1,44K |
| 2026-09-23 | KRW 51.800,00 | +1,37 % | KRW 51.100,00 | KRW 51.800,00 | KRW 50.700,00 | 1,76K |
| 2026-09-22 | KRW 51.100,00 | -0,97 % | KRW 51.600,00 | KRW 51.900,00 | KRW 51.000,00 | 1,03K |
| 2026-09-21 | KRW 51.600,00 | +1,78 % | KRW 51.200,00 | KRW 52.000,00 | KRW 50.000,00 | 2,38K |
| 2026-09-18 | KRW 50.700,00 | -0,20 % | KRW 50.800,00 | KRW 51.500,00 | KRW 50.400,00 | 675 |
| 2026-09-17 | KRW 50.800,00 | -1,17 % | KRW 50.900,00 | KRW 51.800,00 | KRW 49.950,00 | 3,16K |
| 2026-09-16 | KRW 51.400,00 | -0,19 % | KRW 50.500,00 | KRW 51.400,00 | KRW 50.200,00 | 2,73K |
| 2026-09-15 | KRW 51.500,00 | +0,78 % | KRW 50.800,00 | KRW 51.800,00 | KRW 50.500,00 | 2,34K |
| 2026-09-14 | KRW 51.100,00 | +2,20 % | KRW 50.400,00 | KRW 53.600,00 | KRW 49.450,00 | 4,53K |
| 2026-09-11 | KRW 50.000,00 | +0,60 % | KRW 49.700,00 | KRW 50.400,00 | KRW 48.400,00 | 3,70K |
| 2026-09-10 | KRW 49.700,00 | 0,00 % | KRW 50.000,00 | KRW 50.000,00 | KRW 47.650,00 | 48,92K |
| 2026-09-09 | KRW 49.700,00 | -3,50 % | KRW 51.000,00 | KRW 51.800,00 | KRW 48.900,00 | 23,74K |
| 2026-09-08 | KRW 51.500,00 | -1,15 % | KRW 52.300,00 | KRW 52.400,00 | KRW 51.400,00 | 8,78K |
| 2026-09-07 | KRW 52.100,00 | 0,00 % | KRW 52.100,00 | KRW 52.800,00 | KRW 50.900,00 | 5,82K |
| 2026-09-04 | KRW 52.100,00 | -0,38 % | KRW 52.100,00 | KRW 53.300,00 | KRW 51.700,00 | 3,90K |
| 2026-09-03 | KRW 52.300,00 | -2,61 % | KRW 54.800,00 | KRW 54.800,00 | KRW 52.300,00 | 4,48K |
| 2026-09-02 | KRW 53.700,00 | -3,42 % | KRW 55.200,00 | KRW 55.900,00 | KRW 53.700,00 | 4,13K |
| 2026-09-01 | KRW 55.600,00 | +1,46 % | KRW 53.700,00 | KRW 55.900,00 | KRW 53.700,00 | 1,67K |
| 2026-08-31 | KRW 54.800,00 | -1,26 % | KRW 54.200,00 | KRW 56.800,00 | KRW 53.600,00 | 2,87K |
| 2026-08-28 | KRW 55.500,00 | 0,00 % | KRW 55.000,00 | KRW 56.700,00 | KRW 55.000,00 | 951 |
| 2026-08-27 | KRW 55.500,00 | -0,89 % | KRW 54.400,00 | KRW 56.500,00 | KRW 54.400,00 | 1,24K |
| 2026-08-26 | KRW 56.000,00 | +1,63 % | KRW 54.600,00 | KRW 59.400,00 | KRW 54.600,00 | 1,58K |
| 2026-08-25 | KRW 55.100,00 | +0,73 % | KRW 54.200,00 | KRW 56.300,00 | KRW 53.500,00 | 1,62K |
| 2026-08-24 | KRW 54.700,00 | -0,18 % | KRW 54.400,00 | KRW 57.600,00 | KRW 54.000,00 | 2,63K |
| 2026-08-21 | KRW 54.800,00 | -1,62 % | KRW 55.200,00 | KRW 55.700,00 | KRW 53.800,00 | 1,29K |
| 2026-08-20 | KRW 55.700,00 | +2,39 % | KRW 54.100,00 | KRW 56.400,00 | KRW 54.000,00 | 1,60K |
| 2026-08-19 | KRW 54.400,00 | -3,03 % | KRW 55.200,00 | KRW 55.500,00 | KRW 53.900,00 | 3,17K |
| 2026-08-18 | KRW 56.100,00 | -2,26 % | KRW 56.200,00 | KRW 57.300,00 | KRW 54.900,00 | 2,62K |
| 2026-08-14 | KRW 57.400,00 | +0,70 % | KRW 56.600,00 | KRW 58.000,00 | KRW 56.500,00 | 1,73K |
| 2026-08-13 | KRW 57.000,00 | -0,35 % | KRW 57.200,00 | KRW 58.500,00 | KRW 56.300,00 | 2,16K |
| 2026-08-12 | KRW 57.200,00 | +0,70 % | KRW 56.800,00 | KRW 59.100,00 | KRW 56.600,00 | 1,80K |
| 2026-08-11 | KRW 56.800,00 | +1,43 % | KRW 55.400,00 | KRW 57.400,00 | KRW 55.300,00 | 1,78K |
| 2026-08-10 | KRW 56.000,00 | +0,54 % | KRW 55.500,00 | KRW 56.900,00 | KRW 55.500,00 | 1,98K |
| 2026-08-07 | KRW 55.700,00 | -2,62 % | KRW 56.200,00 | KRW 57.700,00 | KRW 55.000,00 | 3,13K |
| 2026-08-06 | KRW 57.200,00 | +3,81 % | KRW 54.600,00 | KRW 57.900,00 | KRW 54.600,00 | 6,29K |
| 2026-08-05 | KRW 55.100,00 | +4,55 % | KRW 53.200,00 | KRW 55.900,00 | KRW 53.200,00 | 2,60K |
| 2026-08-04 | KRW 52.700,00 | +2,33 % | KRW 51.600,00 | KRW 53.500,00 | KRW 51.600,00 | 3,16K |
| 2026-08-03 | KRW 51.500,00 | -0,58 % | KRW 51.600,00 | KRW 53.400,00 | KRW 50.200,00 | 2,75K |
| 2026-07-31 | KRW 51.800,00 | +6,91 % | KRW 48.900,00 | KRW 52.300,00 | KRW 48.900,00 | 3,57K |
| 2026-07-30 | KRW 48.450,00 | +1,89 % | KRW 44.800,00 | KRW 50.700,00 | KRW 44.800,00 | 6,18K |
| 2026-07-29 | KRW 47.550,00 | -6,21 % | KRW 50.700,00 | KRW 52.800,00 | KRW 46.100,00 | 15,79K |
| 2026-07-28 | KRW 50.700,00 | -6,11 % | KRW 52.000,00 | KRW 53.000,00 | KRW 50.500,00 | 11,36K |
| 2026-07-27 | KRW 54.000,00 | +1,50 % | KRW 53.300,00 | KRW 55.000,00 | KRW 53.300,00 | 1,24K |
| 2026-07-24 | KRW 53.200,00 | -2,56 % | KRW 54.200,00 | KRW 55.200,00 | KRW 53.100,00 | 5,33K |
| 2026-07-23 | KRW 54.600,00 | +1,30 % | KRW 53.500,00 | KRW 55.600,00 | KRW 53.500,00 | 5,32K |
| 2026-07-22 | KRW 53.900,00 | +1,32 % | KRW 53.400,00 | KRW 55.700,00 | KRW 53.400,00 | 3,58K |
| 2026-07-21 | KRW 53.200,00 | +1,92 % | KRW 52.000,00 | KRW 53.800,00 | KRW 52.000,00 | 6,34K |
| 2026-07-20 | KRW 52.200,00 | -2,97 % | KRW 51.600,00 | KRW 53.600,00 | KRW 51.600,00 | 5,61K |
| 2026-07-16 | KRW 53.800,00 | -2,89 % | KRW 54.000,00 | KRW 55.100,00 | KRW 53.600,00 | 3,08K |
| 2026-07-15 | KRW 55.400,00 | +2,97 % | KRW 53.800,00 | KRW 56.200,00 | KRW 53.800,00 | 3,84K |
| 2026-07-14 | KRW 53.800,00 | 0,00 % | KRW 53.300,00 | KRW 55.500,00 | KRW 52.700,00 | 7,94K |
| 2026-07-13 | KRW 53.800,00 | -4,44 % | KRW 55.000,00 | KRW 57.600,00 | KRW 53.600,00 | 3,33K |
| 2026-07-10 | KRW 56.300,00 | +4,07 % | KRW 54.100,00 | KRW 57.600,00 | KRW 54.100,00 | 3,49K |
| 2026-07-09 | KRW 54.100,00 | -1,64 % | KRW 52.800,00 | KRW 56.000,00 | KRW 52.800,00 | 5,56K |
| 2026-07-08 | KRW 55.000,00 | -1,96 % | KRW 52.200,00 | KRW 57.300,00 | KRW 52.200,00 | 7,61K |
| 2026-07-07 | KRW 56.100,00 | -8,33 % | KRW 59.400,00 | KRW 59.700,00 | KRW 55.000,00 | 11,77K |
| 2026-07-06 | KRW 61.200,00 | +6,99 % | KRW 57.200,00 | KRW 61.900,00 | KRW 57.200,00 | 8,11K |
| 2026-07-03 | KRW 57.200,00 | +4,00 % | KRW 55.000,00 | KRW 57.500,00 | KRW 53.500,00 | 5,55K |
| 2026-07-02 | KRW 55.000,00 | -3,51 % | KRW 56.500,00 | KRW 57.000,00 | KRW 54.600,00 | 4,55K |
| 2026-07-01 | KRW 57.000,00 | +1,42 % | KRW 56.200,00 | KRW 58.100,00 | KRW 53.500,00 | 3,12K |
| 2026-06-30 | KRW 56.200,00 | -1,23 % | KRW 56.000,00 | KRW 57.900,00 | KRW 55.800,00 | 2,48K |
| 2026-06-29 | KRW 56.900,00 | +3,64 % | KRW 54.900,00 | KRW 58.500,00 | KRW 54.700,00 | 5,64K |
| 2026-06-26 | KRW 54.900,00 | -2,49 % | KRW 55.300,00 | KRW 56.300,00 | KRW 53.800,00 | 8,57K |
| 2026-06-25 | KRW 56.300,00 | -2,26 % | KRW 57.500,00 | KRW 58.800,00 | KRW 56.300,00 | 5,67K |
| 2026-06-24 | KRW 57.600,00 | +4,73 % | KRW 52.100,00 | KRW 58.300,00 | KRW 52.100,00 | 4,78K |
| 2026-06-23 | KRW 55.000,00 | -8,33 % | KRW 56.000,00 | KRW 60.500,00 | KRW 55.000,00 | 10,72K |
| 2026-06-22 | KRW 60.000,00 | -1,32 % | KRW 58.600,00 | KRW 60.700,00 | KRW 57.000,00 | 6,81K |
| 2026-06-19 | KRW 60.800,00 | -4,10 % | KRW 62.600,00 | KRW 63.200,00 | KRW 59.500,00 | 7,41K |
| 2026-06-18 | KRW 63.400,00 | -0,78 % | KRW 62.700,00 | KRW 63.800,00 | KRW 61.900,00 | 4,00K |
| 2026-06-17 | KRW 63.900,00 | +1,43 % | KRW 61.600,00 | KRW 63.900,00 | KRW 61.600,00 | 3,65K |
| 2026-06-16 | KRW 63.000,00 | +2,11 % | KRW 61.000,00 | KRW 63.900,00 | KRW 61.000,00 | 6,15K |
| 2026-06-15 | KRW 61.700,00 | -0,32 % | KRW 62.100,00 | KRW 63.500,00 | KRW 61.300,00 | 4,78K |
| 2026-06-12 | KRW 61.900,00 | +6,54 % | KRW 59.200,00 | KRW 62.900,00 | KRW 59.200,00 | 11,39K |
| 2026-06-11 | KRW 58.100,00 | +2,11 % | KRW 55.800,00 | KRW 59.000,00 | KRW 55.600,00 | 6,63K |
| 2026-06-10 | KRW 56.900,00 | -5,32 % | KRW 55.100,00 | KRW 60.500,00 | KRW 55.100,00 | 9,07K |
| 2026-06-09 | KRW 60.100,00 | +7,32 % | KRW 55.400,00 | KRW 61.000,00 | KRW 55.400,00 | 11,24K |
| 2026-06-08 | KRW 56.000,00 | -9,39 % | KRW 58.500,00 | KRW 58.500,00 | KRW 54.000,00 | 12,35K |
| 2026-06-05 | KRW 61.800,00 | 0,00 % | KRW 64.100,00 | KRW 66.300,00 | KRW 60.700,00 | 18,46K |
| 2026-06-04 | KRW 61.800,00 | +6,00 % | KRW 57.900,00 | KRW 62.100,00 | KRW 57.900,00 | 8,22K |
| 2026-06-02 | KRW 58.300,00 | -0,34 % | KRW 57.000,00 | KRW 59.100,00 | KRW 56.200,00 | 11,71K |
| 2026-06-01 | KRW 58.500,00 | -2,66 % | KRW 59.700,00 | KRW 60.800,00 | KRW 58.100,00 | 13,19K |
| 2026-05-29 | KRW 60.100,00 | -1,96 % | KRW 61.300,00 | KRW 61.700,00 | KRW 59.400,00 | 10,07K |
| 2026-05-28 | KRW 61.300,00 | -1,76 % | KRW 61.400,00 | KRW 62.500,00 | KRW 59.500,00 | 14,71K |
| 2026-05-27 | KRW 62.400,00 | -3,70 % | KRW 64.800,00 | KRW 66.000,00 | KRW 62.400,00 | 11,42K |
| 2026-05-26 | KRW 64.800,00 | -0,77 % | KRW 65.900,00 | KRW 67.500,00 | KRW 64.700,00 | 11,90K |
| 2026-05-22 | KRW 65.300,00 | +0,93 % | KRW 64.700,00 | KRW 67.400,00 | KRW 64.700,00 | 8,97K |
| 2026-05-21 | KRW 64.700,00 | +4,35 % | KRW 62.600,00 | KRW 66.000,00 | KRW 62.600,00 | 9,20K |