Binggrae Co., Ltd 005180
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 83.200,00-1.900,00 (-2,23 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 85.100,00 | -0,70 % | KRW 84.900,00 | KRW 86.600,00 | KRW 83.100,00 | 69,43K |
| 2026-09-30 | KRW 85.700,00 | -1,27 % | KRW 87.000,00 | KRW 87.100,00 | KRW 84.600,00 | 57,43K |
| 2026-09-29 | KRW 86.800,00 | -1,59 % | KRW 87.000,00 | KRW 88.800,00 | KRW 85.500,00 | 15,87K |
| 2026-09-28 | KRW 88.200,00 | +4,63 % | KRW 84.300,00 | KRW 89.100,00 | KRW 84.300,00 | 50,84K |
| 2026-09-23 | KRW 84.300,00 | -0,59 % | KRW 85.200,00 | KRW 85.300,00 | KRW 83.500,00 | 64,87K |
| 2026-09-22 | KRW 84.800,00 | +0,36 % | KRW 83.200,00 | KRW 85.100,00 | KRW 83.200,00 | 36,74K |
| 2026-09-21 | KRW 84.500,00 | -0,35 % | KRW 84.000,00 | KRW 85.900,00 | KRW 83.500,00 | 20,66K |
| 2026-09-18 | KRW 84.800,00 | -1,62 % | KRW 86.000,00 | KRW 86.700,00 | KRW 84.800,00 | 41,32K |
| 2026-09-17 | KRW 86.200,00 | +0,70 % | KRW 85.400,00 | KRW 87.500,00 | KRW 84.200,00 | 27,90K |
| 2026-09-16 | KRW 85.600,00 | -1,72 % | KRW 86.700,00 | KRW 87.300,00 | KRW 80.500,00 | 35,19K |
| 2026-09-15 | KRW 87.100,00 | -0,91 % | KRW 88.600,00 | KRW 89.000,00 | KRW 86.900,00 | 24,93K |
| 2026-09-14 | KRW 87.900,00 | -1,01 % | KRW 89.600,00 | KRW 91.600,00 | KRW 87.000,00 | 31,42K |
| 2026-09-11 | KRW 88.800,00 | -2,63 % | KRW 90.000,00 | KRW 92.400,00 | KRW 88.400,00 | 42,48K |
| 2026-09-10 | KRW 91.200,00 | +6,67 % | KRW 85.300,00 | KRW 91.200,00 | KRW 85.300,00 | 119,58K |
| 2026-09-09 | KRW 85.500,00 | +1,18 % | KRW 83.900,00 | KRW 86.500,00 | KRW 82.700,00 | 82,62K |
| 2026-09-08 | KRW 84.500,00 | -1,86 % | KRW 86.000,00 | KRW 86.500,00 | KRW 79.500,00 | 113,83K |
| 2026-09-07 | KRW 86.100,00 | -4,65 % | KRW 88.700,00 | KRW 89.000,00 | KRW 84.300,00 | 98,45K |
| 2026-09-04 | KRW 90.300,00 | -1,85 % | KRW 92.000,00 | KRW 94.300,00 | KRW 89.600,00 | 58,73K |
| 2026-09-03 | KRW 92.000,00 | -0,86 % | KRW 91.500,00 | KRW 92.800,00 | KRW 90.000,00 | 95,04K |
| 2026-09-02 | KRW 92.800,00 | +1,42 % | KRW 90.400,00 | KRW 93.700,00 | KRW 90.400,00 | 84,75K |
| 2026-09-01 | KRW 91.500,00 | +0,99 % | KRW 91.200,00 | KRW 94.500,00 | KRW 90.300,00 | 83,16K |
| 2026-08-31 | KRW 90.600,00 | -2,48 % | KRW 92.900,00 | KRW 96.000,00 | KRW 90.600,00 | 64,76K |
| 2026-08-28 | KRW 92.900,00 | +2,54 % | KRW 90.600,00 | KRW 94.500,00 | KRW 88.200,00 | 116,06K |
| 2026-08-27 | KRW 90.600,00 | -3,92 % | KRW 94.000,00 | KRW 94.100,00 | KRW 89.000,00 | 97,66K |
| 2026-08-26 | KRW 94.300,00 | +4,31 % | KRW 90.300,00 | KRW 95.000,00 | KRW 90.000,00 | 127,73K |
| 2026-08-25 | KRW 90.400,00 | +2,73 % | KRW 87.800,00 | KRW 92.400,00 | KRW 87.100,00 | 177,30K |
| 2026-08-24 | KRW 88.000,00 | +3,77 % | KRW 84.000,00 | KRW 88.400,00 | KRW 83.100,00 | 124,48K |
| 2026-08-21 | KRW 84.800,00 | -2,75 % | KRW 86.100,00 | KRW 88.800,00 | KRW 84.100,00 | 118,22K |
| 2026-08-20 | KRW 87.200,00 | +9,55 % | KRW 78.000,00 | KRW 87.400,00 | KRW 78.000,00 | 261,23K |
| 2026-08-19 | KRW 79.600,00 | +3,11 % | KRW 75.800,00 | KRW 80.500,00 | KRW 74.600,00 | 148,19K |
| 2026-08-18 | KRW 77.200,00 | -6,31 % | KRW 81.400,00 | KRW 84.200,00 | KRW 76.200,00 | 208,75K |
| 2026-08-14 | KRW 82.400,00 | +19,94 % | KRW 69.900,00 | KRW 85.100,00 | KRW 68.600,00 | 1,04M |
| 2026-08-13 | KRW 68.700,00 | -1,72 % | KRW 70.000,00 | KRW 70.200,00 | KRW 67.900,00 | 28,17K |
| 2026-08-12 | KRW 69.900,00 | -2,24 % | KRW 70.900,00 | KRW 71.500,00 | KRW 69.200,00 | 37,12K |
| 2026-08-11 | KRW 71.500,00 | +3,32 % | KRW 68.700,00 | KRW 72.100,00 | KRW 68.500,00 | 56,50K |
| 2026-08-10 | KRW 69.200,00 | -1,14 % | KRW 69.700,00 | KRW 70.100,00 | KRW 68.400,00 | 12,65K |
| 2026-08-07 | KRW 70.000,00 | +1,60 % | KRW 68.700,00 | KRW 70.100,00 | KRW 68.400,00 | 36,58K |
| 2026-08-06 | KRW 68.900,00 | +1,62 % | KRW 67.900,00 | KRW 69.000,00 | KRW 67.600,00 | 24,53K |
| 2026-08-05 | KRW 67.800,00 | -0,15 % | KRW 67.800,00 | KRW 68.900,00 | KRW 67.200,00 | 19,34K |
| 2026-08-04 | KRW 67.900,00 | +0,15 % | KRW 67.800,00 | KRW 68.600,00 | KRW 67.200,00 | 18,60K |
| 2026-08-03 | KRW 67.800,00 | +0,15 % | KRW 68.800,00 | KRW 69.700,00 | KRW 67.600,00 | 25,57K |
| 2026-07-31 | KRW 67.700,00 | +0,74 % | KRW 66.800,00 | KRW 68.100,00 | KRW 66.700,00 | 19,78K |
| 2026-07-30 | KRW 67.200,00 | -0,30 % | KRW 66.000,00 | KRW 68.400,00 | KRW 66.000,00 | 25,12K |
| 2026-07-29 | KRW 67.400,00 | +1,20 % | KRW 66.300,00 | KRW 69.100,00 | KRW 66.300,00 | 47,62K |
| 2026-07-28 | KRW 66.600,00 | -0,89 % | KRW 67.000,00 | KRW 67.800,00 | KRW 66.400,00 | 24,26K |
| 2026-07-27 | KRW 67.200,00 | +0,90 % | KRW 66.800,00 | KRW 68.200,00 | KRW 66.400,00 | 14,21K |
| 2026-07-24 | KRW 66.600,00 | +2,62 % | KRW 64.500,00 | KRW 66.700,00 | KRW 64.500,00 | 19,34K |
| 2026-07-23 | KRW 64.900,00 | +1,88 % | KRW 63.800,00 | KRW 65.100,00 | KRW 63.800,00 | 16,29K |
| 2026-07-22 | KRW 63.700,00 | -0,47 % | KRW 64.600,00 | KRW 64.800,00 | KRW 63.500,00 | 13,34K |
| 2026-07-21 | KRW 64.000,00 | -1,84 % | KRW 65.200,00 | KRW 65.200,00 | KRW 63.700,00 | 20,33K |
| 2026-07-20 | KRW 65.200,00 | +0,77 % | KRW 64.500,00 | KRW 65.200,00 | KRW 63.800,00 | 16,87K |
| 2026-07-16 | KRW 64.700,00 | +0,31 % | KRW 64.500,00 | KRW 65.400,00 | KRW 64.200,00 | 18,00K |
| 2026-07-15 | KRW 64.500,00 | -2,12 % | KRW 66.500,00 | KRW 66.500,00 | KRW 64.300,00 | 40,61K |
| 2026-07-14 | KRW 65.900,00 | -0,15 % | KRW 65.800,00 | KRW 66.400,00 | KRW 65.000,00 | 22,44K |
| 2026-07-13 | KRW 66.000,00 | -0,15 % | KRW 67.700,00 | KRW 68.800,00 | KRW 66.000,00 | 47,78K |
| 2026-07-10 | KRW 66.100,00 | +1,07 % | KRW 65.300,00 | KRW 66.600,00 | KRW 65.300,00 | 13,31K |
| 2026-07-09 | KRW 65.400,00 | -1,51 % | KRW 65.400,00 | KRW 66.700,00 | KRW 65.100,00 | 18,24K |
| 2026-07-08 | KRW 66.400,00 | -0,45 % | KRW 66.400,00 | KRW 67.300,00 | KRW 65.500,00 | 16,73K |
| 2026-07-07 | KRW 66.700,00 | +1,83 % | KRW 64.800,00 | KRW 66.700,00 | KRW 64.800,00 | 21,25K |
| 2026-07-06 | KRW 65.500,00 | -0,76 % | KRW 66.200,00 | KRW 67.100,00 | KRW 64.900,00 | 11,59K |
| 2026-07-03 | KRW 66.000,00 | -0,60 % | KRW 65.900,00 | KRW 67.000,00 | KRW 65.000,00 | 18,38K |
| 2026-07-02 | KRW 66.400,00 | +1,68 % | KRW 65.000,00 | KRW 67.900,00 | KRW 64.300,00 | 26,74K |
| 2026-07-01 | KRW 65.300,00 | +1,87 % | KRW 64.300,00 | KRW 66.300,00 | KRW 64.000,00 | 14,44K |
| 2026-06-30 | KRW 64.100,00 | -4,90 % | KRW 67.400,00 | KRW 67.800,00 | KRW 64.100,00 | 21,63K |
| 2026-06-29 | KRW 67.400,00 | +6,65 % | KRW 63.800,00 | KRW 68.000,00 | KRW 63.400,00 | 25,31K |
| 2026-06-26 | KRW 63.200,00 | -0,16 % | KRW 62.600,00 | KRW 64.100,00 | KRW 62.000,00 | 22,57K |
| 2026-06-25 | KRW 63.300,00 | -0,63 % | KRW 64.000,00 | KRW 64.200,00 | KRW 63.100,00 | 19,23K |
| 2026-06-24 | KRW 63.700,00 | +2,91 % | KRW 61.900,00 | KRW 63.700,00 | KRW 61.500,00 | 19,03K |
| 2026-06-23 | KRW 61.900,00 | -3,58 % | KRW 64.200,00 | KRW 64.800,00 | KRW 61.500,00 | 26,62K |
| 2026-06-22 | KRW 64.200,00 | -2,43 % | KRW 65.000,00 | KRW 65.600,00 | KRW 64.100,00 | 14,36K |
| 2026-06-19 | KRW 65.800,00 | -3,09 % | KRW 67.100,00 | KRW 67.500,00 | KRW 65.000,00 | 31,55K |
| 2026-06-18 | KRW 67.900,00 | -1,16 % | KRW 68.700,00 | KRW 68.800,00 | KRW 67.100,00 | 20,68K |
| 2026-06-17 | KRW 68.700,00 | -0,72 % | KRW 69.600,00 | KRW 69.600,00 | KRW 68.400,00 | 18,26K |
| 2026-06-16 | KRW 69.200,00 | -1,14 % | KRW 70.000,00 | KRW 70.000,00 | KRW 68.900,00 | 24,75K |
| 2026-06-15 | KRW 70.000,00 | +2,34 % | KRW 69.900,00 | KRW 70.000,00 | KRW 68.600,00 | 47,33K |
| 2026-06-12 | KRW 68.400,00 | +1,63 % | KRW 68.200,00 | KRW 69.200,00 | KRW 67.700,00 | 23,89K |
| 2026-06-11 | KRW 67.300,00 | +0,30 % | KRW 66.200,00 | KRW 67.400,00 | KRW 65.500,00 | 18,85K |
| 2026-06-10 | KRW 67.100,00 | -1,61 % | KRW 68.400,00 | KRW 69.300,00 | KRW 65.900,00 | 30,64K |
| 2026-06-09 | KRW 68.200,00 | +2,71 % | KRW 67.000,00 | KRW 69.400,00 | KRW 66.500,00 | 26,08K |
| 2026-06-08 | KRW 66.400,00 | -4,05 % | KRW 68.700,00 | KRW 68.700,00 | KRW 66.200,00 | 28,42K |
| 2026-06-05 | KRW 69.200,00 | -1,14 % | KRW 70.000,00 | KRW 70.500,00 | KRW 68.500,00 | 33,70K |
| 2026-06-04 | KRW 70.000,00 | -1,27 % | KRW 71.100,00 | KRW 71.400,00 | KRW 70.000,00 | 30,33K |
| 2026-06-02 | KRW 70.900,00 | -1,25 % | KRW 70.500,00 | KRW 71.700,00 | KRW 70.300,00 | 41,78K |
| 2026-06-01 | KRW 71.800,00 | -1,10 % | KRW 73.600,00 | KRW 73.800,00 | KRW 71.800,00 | 65,53K |
| 2026-05-29 | KRW 72.600,00 | +0,83 % | KRW 72.700,00 | KRW 72.900,00 | KRW 72.000,00 | 139,69K |
| 2026-05-28 | KRW 72.000,00 | +1,12 % | KRW 71.500,00 | KRW 72.300,00 | KRW 70.600,00 | 35,15K |
| 2026-05-27 | KRW 71.200,00 | -1,66 % | KRW 72.600,00 | KRW 72.600,00 | KRW 71.200,00 | 25,00K |
| 2026-05-26 | KRW 72.400,00 | -1,23 % | KRW 73.600,00 | KRW 73.700,00 | KRW 72.400,00 | 25,36K |
| 2026-05-22 | KRW 73.300,00 | +0,27 % | KRW 73.300,00 | KRW 73.800,00 | KRW 73.000,00 | 17,25K |
| 2026-05-21 | KRW 73.100,00 | -0,41 % | KRW 74.100,00 | KRW 74.100,00 | KRW 72.800,00 | 26,82K |