BNK 3 Special Purpose Acquisition Company 0068Y0
KRX · Südkorea · Finanzen
KRW 1.986,00+1,00 (+0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.986,00 | +0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.986,00 | 10 |
| 2026-10-01 | KRW 1.985,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.973,00 | 10,73K |
| 2026-09-30 | KRW 1.985,00 | +0,25 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.963,00 | 15,40K |
| 2026-09-29 | KRW 1.980,00 | +0,35 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.955,00 | 2,87K |
| 2026-09-28 | KRW 1.973,00 | +0,25 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.973,00 | 9 |
| 2026-09-23 | KRW 1.968,00 | -0,46 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.960,00 | 43,23K |
| 2026-09-22 | KRW 1.977,00 | -0,05 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.966,00 | 276 |
| 2026-09-21 | KRW 1.978,00 | -0,20 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.978,00 | 1,01K |
| 2026-09-18 | KRW 1.982,00 | +0,56 % | KRW 1.970,00 | KRW 1.984,00 | KRW 1.960,00 | 1,01K |
| 2026-09-17 | KRW 1.971,00 | -0,40 % | KRW 1.979,00 | KRW 1.983,00 | KRW 1.971,00 | 1,42K |
| 2026-09-16 | KRW 1.979,00 | +0,46 % | KRW 1.970,00 | KRW 1.980,00 | KRW 1.970,00 | 175 |
| 2026-09-15 | KRW 1.970,00 | -0,25 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.970,00 | 20,23K |
| 2026-09-14 | KRW 1.975,00 | -0,10 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.973,00 | 5,32K |
| 2026-09-11 | KRW 1.977,00 | +0,05 % | KRW 1.976,00 | KRW 1.978,00 | KRW 1.971,00 | 193 |
| 2026-09-10 | KRW 1.976,00 | 0,00 % | KRW 1.975,00 | KRW 1.976,00 | KRW 1.968,00 | 15,33K |
| 2026-09-09 | KRW 1.976,00 | 0,00 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.967,00 | 1,54K |
| 2026-09-08 | KRW 1.976,00 | +0,36 % | KRW 1.968,00 | KRW 1.978,00 | KRW 1.968,00 | 4,01K |
| 2026-09-07 | KRW 1.969,00 | -0,51 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.960,00 | 96,52K |
| 2026-09-04 | KRW 1.979,00 | -0,30 % | KRW 1.988,00 | KRW 1.997,00 | KRW 1.970,00 | 64,20K |
| 2026-09-03 | KRW 1.985,00 | +0,10 % | KRW 1.988,00 | KRW 1.991,00 | KRW 1.985,00 | 7,83K |
| 2026-09-02 | KRW 1.983,00 | -0,10 % | KRW 1.988,00 | KRW 1.989,00 | KRW 1.976,00 | 5,18K |
| 2026-09-01 | KRW 1.985,00 | +0,25 % | KRW 1.988,00 | KRW 1.997,00 | KRW 1.975,00 | 3,80K |
| 2026-08-31 | KRW 1.980,00 | -0,05 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.980,00 | 2,37K |
| 2026-08-28 | KRW 1.981,00 | -0,20 % | KRW 1.988,00 | KRW 1.998,00 | KRW 1.981,00 | 5,63K |
| 2026-08-27 | KRW 1.985,00 | -0,15 % | KRW 1.990,00 | KRW 1.992,00 | KRW 1.984,00 | 7,00K |
| 2026-08-26 | KRW 1.988,00 | +0,05 % | KRW 1.988,00 | KRW 1.992,00 | KRW 1.987,00 | 2,97K |
| 2026-08-25 | KRW 1.987,00 | +0,10 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.982,00 | 151 |
| 2026-08-24 | KRW 1.985,00 | -0,05 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.977,00 | 138 |
| 2026-08-21 | KRW 1.986,00 | +0,35 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.975,00 | 31 |
| 2026-08-20 | KRW 1.979,00 | -0,40 % | KRW 1.966,00 | KRW 1.993,00 | KRW 1.966,00 | 123 |
| 2026-08-19 | KRW 1.987,00 | +0,25 % | KRW 1.988,00 | KRW 1.989,00 | KRW 1.987,00 | 457 |
| 2026-08-18 | KRW 1.982,00 | -0,30 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.982,00 | 35 |
| 2026-08-14 | KRW 1.988,00 | -0,15 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.988,00 | 100 |
| 2026-08-13 | KRW 1.991,00 | +0,30 % | KRW 1.989,00 | KRW 1.993,00 | KRW 1.989,00 | 3,19K |
| 2026-08-12 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.989,00 | KRW 1.985,00 | 7,76K |
| 2026-08-11 | KRW 1.985,00 | -0,25 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.985,00 | 1,99K |
| 2026-08-10 | KRW 1.990,00 | +0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.986,00 | 61 |
| 2026-08-07 | KRW 1.989,00 | +0,10 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.981,00 | 18 |
| 2026-08-06 | KRW 1.987,00 | -0,15 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.987,00 | 185 |
| 2026-08-05 | KRW 1.990,00 | +0,51 % | KRW 1.980,00 | KRW 1.990,00 | KRW 1.961,00 | 3,51K |
| 2026-08-04 | KRW 1.980,00 | +0,15 % | KRW 1.970,00 | KRW 1.981,00 | KRW 1.970,00 | 321 |
| 2026-08-03 | KRW 1.977,00 | +0,05 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.976,00 | 1,33K |
| 2026-07-31 | KRW 1.976,00 | -0,35 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.975,00 | 7,71K |
| 2026-07-30 | KRW 1.983,00 | +0,05 % | KRW 1.981,00 | KRW 1.990,00 | KRW 1.981,00 | 12,28K |
| 2026-07-29 | KRW 1.982,00 | 0,00 % | KRW 1.990,00 | KRW 1.996,00 | KRW 1.981,00 | 2,57K |
| 2026-07-28 | KRW 1.982,00 | -0,40 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.981,00 | 1,22K |
| 2026-07-27 | KRW 1.990,00 | 0,00 % | KRW 1.984,00 | KRW 1.995,00 | KRW 1.984,00 | 2,34K |
| 2026-07-24 | KRW 1.990,00 | 0,00 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.990,00 | 17 |
| 2026-07-23 | KRW 1.990,00 | -0,10 % | KRW 1.992,00 | KRW 1.996,00 | KRW 1.985,00 | 961 |
| 2026-07-22 | KRW 1.992,00 | +0,20 % | KRW 1.988,00 | KRW 1.992,00 | KRW 1.988,00 | 573 |
| 2026-07-21 | KRW 1.988,00 | +0,15 % | KRW 1.989,00 | KRW 1.995,00 | KRW 1.985,00 | 260 |
| 2026-07-20 | KRW 1.985,00 | +0,10 % | KRW 1.985,00 | KRW 1.987,00 | KRW 1.985,00 | 1,92K |
| 2026-07-16 | KRW 1.983,00 | -0,05 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.983,00 | 312 |
| 2026-07-15 | KRW 1.984,00 | -0,25 % | KRW 1.992,00 | KRW 1.993,00 | KRW 1.982,00 | 24,13K |
| 2026-07-14 | KRW 1.989,00 | -0,30 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.988,00 | 2,06K |
| 2026-07-13 | KRW 1.995,00 | +0,45 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.980,00 | 6,37K |
| 2026-07-10 | KRW 1.986,00 | +0,10 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.984,00 | 2,03K |
| 2026-07-09 | KRW 1.984,00 | +0,10 % | KRW 1.983,00 | KRW 1.996,00 | KRW 1.981,00 | 4,94K |
| 2026-07-08 | KRW 1.982,00 | -0,50 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.981,00 | 14,03K |
| 2026-07-07 | KRW 1.992,00 | +0,10 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.985,00 | 19,94K |
| 2026-07-06 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.990,00 | 108 |
| 2026-07-03 | KRW 1.990,00 | +0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.982,00 | 9,49K |
| 2026-07-02 | KRW 1.989,00 | -0,55 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.989,00 | 10,28K |
| 2026-07-01 | KRW 2.000,00 | +0,50 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.988,00 | 4,97K |
| 2026-06-30 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.990,00 | 886 |
| 2026-06-29 | KRW 1.990,00 | -0,25 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.990,00 | 167 |
| 2026-06-26 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 1.996,00 | KRW 1.987,00 | 965 |
| 2026-06-25 | KRW 1.995,00 | +0,40 % | KRW 1.982,00 | KRW 1.995,00 | KRW 1.982,00 | 6,12K |
| 2026-06-24 | KRW 1.987,00 | -0,30 % | KRW 1.988,00 | KRW 1.993,00 | KRW 1.987,00 | 10,85K |
| 2026-06-23 | KRW 1.993,00 | +0,30 % | KRW 1.988,00 | KRW 1.995,00 | KRW 1.985,00 | 3,08K |
| 2026-06-22 | KRW 1.987,00 | -0,10 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.987,00 | 18,08K |
| 2026-06-19 | KRW 1.989,00 | -0,35 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.985,00 | 10,77K |
| 2026-06-18 | KRW 1.996,00 | -0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.995,00 | 101 |
| 2026-06-17 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.998,00 | 10,19K |
| 2026-06-16 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.998,00 | 3,06K |
| 2026-06-15 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.993,00 | 967 |
| 2026-06-12 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.005,00 | 1 |
| 2026-06-11 | KRW 2.000,00 | +0,20 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.993,00 | 2,96K |
| 2026-06-10 | KRW 1.996,00 | 0,00 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.995,00 | 1,67K |
| 2026-06-09 | KRW 1.996,00 | 0,00 % | KRW 1.994,00 | KRW 1.996,00 | KRW 1.993,00 | 277 |
| 2026-06-08 | KRW 1.996,00 | 0,00 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.995,00 | 9,69K |
| 2026-06-05 | KRW 1.996,00 | -0,70 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.996,00 | 1,49K |
| 2026-06-04 | KRW 2.010,00 | +0,85 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.999,00 | 21,28K |
| 2026-06-02 | KRW 1.993,00 | -0,20 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.993,00 | 25,61K |
| 2026-06-01 | KRW 1.997,00 | -0,40 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.996,00 | 5,82K |
| 2026-05-29 | KRW 2.005,00 | 0,00 % | KRW 1.997,00 | KRW 2.005,00 | KRW 1.997,00 | 777 |
| 2026-05-28 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 447 |
| 2026-05-27 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 102 |
| 2026-05-26 | KRW 2.010,00 | 0,00 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.999,00 | 384 |
| 2026-05-22 | KRW 2.010,00 | +0,55 % | KRW 1.996,00 | KRW 2.030,00 | KRW 1.996,00 | 35,01K |