Bluecom Co., Ltd 033560
KRX · Südkorea · Elektronische Technologie
KRW 5.310,00-40,00 (-0,75 %)
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 5.310,00 | -0,75 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.240,00 | 15,80K |
| 2026-10-01 | KRW 5.350,00 | +3,28 % | KRW 5.180,00 | KRW 5.390,00 | KRW 5.180,00 | 25,31K |
| 2026-09-30 | KRW 5.180,00 | -0,77 % | KRW 5.160,00 | KRW 5.260,00 | KRW 5.040,00 | 10,92K |
| 2026-09-29 | KRW 5.220,00 | +7,96 % | KRW 4.830,00 | KRW 5.230,00 | KRW 4.720,00 | 53,91K |
| 2026-09-28 | KRW 4.835,00 | +1,26 % | KRW 4.775,00 | KRW 4.950,00 | KRW 4.685,00 | 31,32K |
| 2026-09-23 | KRW 4.775,00 | +0,53 % | KRW 4.750,00 | KRW 4.795,00 | KRW 4.660,00 | 14,51K |
| 2026-09-22 | KRW 4.750,00 | +0,11 % | KRW 4.745,00 | KRW 4.775,00 | KRW 4.685,00 | 3,15K |
| 2026-09-21 | KRW 4.745,00 | +1,17 % | KRW 4.685,00 | KRW 4.750,00 | KRW 4.595,00 | 13,37K |
| 2026-09-18 | KRW 4.690,00 | -1,57 % | KRW 4.780,00 | KRW 4.805,00 | KRW 4.640,00 | 13,52K |
| 2026-09-17 | KRW 4.765,00 | +3,81 % | KRW 4.590,00 | KRW 4.870,00 | KRW 4.565,00 | 26,58K |
| 2026-09-16 | KRW 4.590,00 | +0,22 % | KRW 4.500,00 | KRW 4.770,00 | KRW 4.440,00 | 33,88K |
| 2026-09-15 | KRW 4.580,00 | +1,66 % | KRW 4.540,00 | KRW 4.635,00 | KRW 4.465,00 | 24,89K |
| 2026-09-14 | KRW 4.505,00 | -2,70 % | KRW 4.630,00 | KRW 4.645,00 | KRW 4.505,00 | 8,46K |
| 2026-09-11 | KRW 4.630,00 | +2,77 % | KRW 4.450,00 | KRW 4.680,00 | KRW 4.230,00 | 13,50K |
| 2026-09-10 | KRW 4.505,00 | +0,33 % | KRW 4.490,00 | KRW 4.625,00 | KRW 4.430,00 | 6,70K |
| 2026-09-09 | KRW 4.490,00 | +0,11 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.400,00 | 6,14K |
| 2026-09-08 | KRW 4.485,00 | -3,24 % | KRW 4.600,00 | KRW 4.645,00 | KRW 4.450,00 | 11,45K |
| 2026-09-07 | KRW 4.635,00 | -1,07 % | KRW 4.685,00 | KRW 4.725,00 | KRW 4.555,00 | 21,50K |
| 2026-09-04 | KRW 4.685,00 | -0,11 % | KRW 4.690,00 | KRW 4.725,00 | KRW 4.605,00 | 5,18K |
| 2026-09-03 | KRW 4.690,00 | +0,54 % | KRW 4.665,00 | KRW 4.710,00 | KRW 4.515,00 | 19,31K |
| 2026-09-02 | KRW 4.665,00 | +0,11 % | KRW 4.625,00 | KRW 4.750,00 | KRW 4.570,00 | 12,68K |
| 2026-09-01 | KRW 4.660,00 | -1,38 % | KRW 4.690,00 | KRW 4.785,00 | KRW 4.460,00 | 15,03K |
| 2026-08-31 | KRW 4.725,00 | +5,12 % | KRW 4.440,00 | KRW 4.730,00 | KRW 4.340,00 | 23,43K |
| 2026-08-28 | KRW 4.495,00 | +0,22 % | KRW 4.435,00 | KRW 4.500,00 | KRW 4.350,00 | 5,74K |
| 2026-08-27 | KRW 4.485,00 | +0,79 % | KRW 4.445,00 | KRW 4.490,00 | KRW 4.320,00 | 10,32K |
| 2026-08-26 | KRW 4.450,00 | -2,84 % | KRW 4.500,00 | KRW 4.575,00 | KRW 4.375,00 | 20,66K |
| 2026-08-25 | KRW 4.580,00 | -0,33 % | KRW 4.560,00 | KRW 4.595,00 | KRW 4.485,00 | 7,23K |
| 2026-08-24 | KRW 4.595,00 | +6,86 % | KRW 4.400,00 | KRW 4.680,00 | KRW 4.210,00 | 27,11K |
| 2026-08-21 | KRW 4.300,00 | +0,23 % | KRW 4.290,00 | KRW 4.380,00 | KRW 4.200,00 | 17,00K |
| 2026-08-20 | KRW 4.290,00 | -3,92 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.170,00 | 40,46K |
| 2026-08-19 | KRW 4.465,00 | 0,00 % | KRW 4.435,00 | KRW 4.475,00 | KRW 4.125,00 | 26,16K |
| 2026-08-18 | KRW 4.465,00 | -2,51 % | KRW 4.580,00 | KRW 4.585,00 | KRW 4.325,00 | 47,22K |
| 2026-08-14 | KRW 4.580,00 | +3,50 % | KRW 4.425,00 | KRW 4.675,00 | KRW 4.210,00 | 50,70K |
| 2026-08-13 | KRW 4.425,00 | -4,32 % | KRW 4.625,00 | KRW 4.645,00 | KRW 4.200,00 | 106,10K |
| 2026-08-12 | KRW 4.625,00 | -9,84 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.625,00 | 80,57K |
| 2026-08-11 | KRW 5.130,00 | -1,16 % | KRW 5.220,00 | KRW 5.280,00 | KRW 5.050,00 | 40,55K |
| 2026-08-10 | KRW 5.190,00 | -1,14 % | KRW 5.240,00 | KRW 5.290,00 | KRW 4.985,00 | 46,07K |
| 2026-08-07 | KRW 5.250,00 | -3,49 % | KRW 5.440,00 | KRW 5.490,00 | KRW 5.100,00 | 59,92K |
| 2026-08-06 | KRW 5.440,00 | +3,23 % | KRW 5.120,00 | KRW 5.490,00 | KRW 5.120,00 | 55,30K |
| 2026-08-05 | KRW 5.270,00 | +0,76 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.060,00 | 58,77K |
| 2026-08-04 | KRW 5.230,00 | +1,36 % | KRW 5.100,00 | KRW 5.330,00 | KRW 5.020,00 | 120,21K |
| 2026-08-03 | KRW 5.160,00 | +11,09 % | KRW 4.845,00 | KRW 5.160,00 | KRW 4.645,00 | 132,69K |
| 2026-07-31 | KRW 4.645,00 | -2,11 % | KRW 4.785,00 | KRW 4.845,00 | KRW 4.580,00 | 57,60K |
| 2026-07-30 | KRW 4.745,00 | +6,51 % | KRW 4.415,00 | KRW 4.745,00 | KRW 4.360,00 | 50,86K |
| 2026-07-29 | KRW 4.455,00 | -3,78 % | KRW 4.635,00 | KRW 4.715,00 | KRW 4.250,00 | 95,15K |
| 2026-07-28 | KRW 4.630,00 | -4,54 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.575,00 | 99,50K |
| 2026-07-27 | KRW 4.850,00 | +4,98 % | KRW 4.625,00 | KRW 4.895,00 | KRW 4.550,00 | 91,81K |
| 2026-07-24 | KRW 4.620,00 | +8,58 % | KRW 4.220,00 | KRW 4.665,00 | KRW 4.220,00 | 95,15K |
| 2026-07-23 | KRW 4.255,00 | -9,28 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.205,00 | 92,77K |
| 2026-07-22 | KRW 4.690,00 | +7,45 % | KRW 4.380,00 | KRW 4.785,00 | KRW 4.300,00 | 156,77K |
| 2026-07-21 | KRW 4.365,00 | +1,63 % | KRW 4.295,00 | KRW 4.390,00 | KRW 4.125,00 | 73,13K |
| 2026-07-20 | KRW 4.295,00 | +5,27 % | KRW 4.020,00 | KRW 4.420,00 | KRW 4.010,00 | 212,75K |
| 2026-07-16 | KRW 4.080,00 | +2,13 % | KRW 3.995,00 | KRW 4.090,00 | KRW 3.875,00 | 47,64K |
| 2026-07-15 | KRW 3.995,00 | +6,68 % | KRW 3.745,00 | KRW 4.065,00 | KRW 3.710,00 | 62,22K |
| 2026-07-14 | KRW 3.745,00 | +3,17 % | KRW 3.600,00 | KRW 3.770,00 | KRW 3.545,00 | 149,66K |
| 2026-07-13 | KRW 3.630,00 | -3,84 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.565,00 | 85,86K |
| 2026-07-10 | KRW 3.775,00 | -1,82 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.740,00 | 24,90K |
| 2026-07-09 | KRW 3.845,00 | +1,05 % | KRW 3.805,00 | KRW 3.855,00 | KRW 3.720,00 | 57,51K |
| 2026-07-08 | KRW 3.805,00 | +3,54 % | KRW 3.675,00 | KRW 3.840,00 | KRW 3.600,00 | 96,24K |
| 2026-07-07 | KRW 3.675,00 | -1,74 % | KRW 3.680,00 | KRW 3.755,00 | KRW 3.640,00 | 25,15K |
| 2026-07-06 | KRW 3.740,00 | +2,47 % | KRW 3.605,00 | KRW 3.740,00 | KRW 3.560,00 | 31,40K |
| 2026-07-03 | KRW 3.650,00 | -0,27 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.550,00 | 53,19K |
| 2026-07-02 | KRW 3.660,00 | -4,31 % | KRW 3.795,00 | KRW 3.935,00 | KRW 3.660,00 | 47,19K |
| 2026-07-01 | KRW 3.825,00 | -1,16 % | KRW 3.940,00 | KRW 4.135,00 | KRW 3.795,00 | 141,64K |
| 2026-06-30 | KRW 3.870,00 | -0,51 % | KRW 3.930,00 | KRW 4.075,00 | KRW 3.795,00 | 52,10K |
| 2026-06-29 | KRW 3.890,00 | -1,39 % | KRW 3.945,00 | KRW 4.030,00 | KRW 3.870,00 | 55,79K |
| 2026-06-26 | KRW 3.945,00 | +3,14 % | KRW 3.805,00 | KRW 3.980,00 | KRW 3.735,00 | 101,92K |
| 2026-06-25 | KRW 3.825,00 | +5,52 % | KRW 3.625,00 | KRW 3.825,00 | KRW 3.625,00 | 58,11K |
| 2026-06-24 | KRW 3.625,00 | +2,11 % | KRW 3.540,00 | KRW 3.675,00 | KRW 3.525,00 | 31,88K |
| 2026-06-23 | KRW 3.550,00 | -4,70 % | KRW 3.725,00 | KRW 3.810,00 | KRW 3.505,00 | 57,37K |
| 2026-06-22 | KRW 3.725,00 | +0,68 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.610,00 | 57,75K |
| 2026-06-19 | KRW 3.700,00 | +3,35 % | KRW 3.540,00 | KRW 3.700,00 | KRW 3.510,00 | 68,22K |
| 2026-06-18 | KRW 3.580,00 | -0,28 % | KRW 3.505,00 | KRW 3.640,00 | KRW 3.500,00 | 35,08K |
| 2026-06-17 | KRW 3.590,00 | +4,66 % | KRW 3.420,00 | KRW 3.590,00 | KRW 3.400,00 | 34,64K |
| 2026-06-16 | KRW 3.430,00 | -1,01 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.360,00 | 37,22K |
| 2026-06-15 | KRW 3.465,00 | -4,02 % | KRW 3.610,00 | KRW 3.625,00 | KRW 3.460,00 | 40,35K |
| 2026-06-12 | KRW 3.610,00 | -2,04 % | KRW 3.685,00 | KRW 3.720,00 | KRW 3.530,00 | 37,49K |
| 2026-06-11 | KRW 3.685,00 | +4,54 % | KRW 3.525,00 | KRW 3.770,00 | KRW 3.495,00 | 137,21K |
| 2026-06-10 | KRW 3.525,00 | -0,56 % | KRW 3.510,00 | KRW 3.595,00 | KRW 3.495,00 | 48,49K |
| 2026-06-09 | KRW 3.545,00 | +4,11 % | KRW 3.405,00 | KRW 3.545,00 | KRW 3.405,00 | 58,37K |
| 2026-06-08 | KRW 3.405,00 | -5,29 % | KRW 3.500,00 | KRW 3.575,00 | KRW 3.395,00 | 45,43K |
| 2026-06-05 | KRW 3.595,00 | +5,43 % | KRW 3.395,00 | KRW 3.630,00 | KRW 3.395,00 | 49,97K |
| 2026-06-04 | KRW 3.410,00 | +2,25 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.325,00 | 35,36K |
| 2026-06-02 | KRW 3.335,00 | +0,60 % | KRW 3.310,00 | KRW 3.350,00 | KRW 3.205,00 | 42,38K |
| 2026-06-01 | KRW 3.315,00 | -5,29 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.310,00 | 57,06K |
| 2026-05-29 | KRW 3.500,00 | +0,14 % | KRW 3.475,00 | KRW 3.595,00 | KRW 3.380,00 | 26,82K |
| 2026-05-28 | KRW 3.495,00 | +3,40 % | KRW 3.380,00 | KRW 3.500,00 | KRW 3.325,00 | 24,63K |
| 2026-05-27 | KRW 3.380,00 | -2,87 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.335,00 | 34,17K |
| 2026-05-26 | KRW 3.480,00 | +5,45 % | KRW 3.375,00 | KRW 3.480,00 | KRW 3.290,00 | 16,16K |
| 2026-05-22 | KRW 3.300,00 | +1,69 % | KRW 3.245,00 | KRW 3.310,00 | KRW 3.195,00 | 25,61K |