Billions Co.,Ltd. 044480
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.040,00+135,00 (+4,65 %)
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 2.905,00 | -8,65 % | KRW 3.190,00 | KRW 3.200,00 | KRW 2.900,00 | 18,89K |
| 2026-09-30 | KRW 3.180,00 | -3,34 % | KRW 3.260,00 | KRW 3.335,00 | KRW 3.150,00 | 10,75K |
| 2026-09-29 | KRW 3.290,00 | -1,20 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.180,00 | 14,16K |
| 2026-09-28 | KRW 3.330,00 | -2,06 % | KRW 3.400,00 | KRW 3.535,00 | KRW 3.330,00 | 5,62K |
| 2026-09-23 | KRW 3.400,00 | -2,02 % | KRW 3.440,00 | KRW 3.615,00 | KRW 3.345,00 | 10,43K |
| 2026-09-22 | KRW 3.470,00 | +0,58 % | KRW 3.385,00 | KRW 3.590,00 | KRW 3.345,00 | 14,60K |
| 2026-09-21 | KRW 3.450,00 | +0,15 % | KRW 3.450,00 | KRW 3.590,00 | KRW 3.400,00 | 21,23K |
| 2026-09-18 | KRW 3.445,00 | +1,17 % | KRW 3.485,00 | KRW 3.500,00 | KRW 3.370,00 | 7,71K |
| 2026-09-17 | KRW 3.405,00 | -4,62 % | KRW 3.645,00 | KRW 3.650,00 | KRW 3.385,00 | 12,64K |
| 2026-09-16 | KRW 3.570,00 | +4,39 % | KRW 3.420,00 | KRW 4.350,00 | KRW 3.360,00 | 182,10K |
| 2026-09-15 | KRW 3.420,00 | -0,29 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.305,00 | 31,10K |
| 2026-09-14 | KRW 3.430,00 | -3,24 % | KRW 3.560,00 | KRW 3.890,00 | KRW 3.430,00 | 12,22K |
| 2026-09-11 | KRW 3.545,00 | -5,84 % | KRW 3.755,00 | KRW 3.755,00 | KRW 3.405,00 | 17,06K |
| 2026-09-10 | KRW 3.765,00 | -2,08 % | KRW 3.790,00 | KRW 3.795,00 | KRW 3.425,00 | 44,60K |
| 2026-09-09 | KRW 3.845,00 | -1,16 % | KRW 4.185,00 | KRW 4.185,00 | KRW 3.705,00 | 22,54K |
| 2026-09-08 | KRW 3.890,00 | -5,12 % | KRW 4.450,00 | KRW 5.330,00 | KRW 3.660,00 | 263,76K |
| 2026-09-07 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-09-04 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-09-03 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-09-02 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-09-01 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-31 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-28 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-27 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-26 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-25 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-24 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-21 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-20 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-19 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-18 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-14 | KRW 4.100,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.100,00 | 0 |
| 2026-08-13 | KRW 4.100,00 | -2,15 % | KRW 4.190,00 | KRW 4.535,00 | KRW 4.095,00 | 19,43K |
| 2026-08-12 | KRW 4.190,00 | -2,10 % | KRW 4.320,00 | KRW 4.570,00 | KRW 4.110,00 | 12,89K |
| 2026-08-11 | KRW 4.280,00 | -3,82 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.205,00 | 13,56K |
| 2026-08-10 | KRW 4.450,00 | +2,89 % | KRW 4.290,00 | KRW 4.495,00 | KRW 4.290,00 | 6,01K |
| 2026-08-07 | KRW 4.325,00 | -1,14 % | KRW 4.395,00 | KRW 4.600,00 | KRW 4.230,00 | 7,11K |
| 2026-08-06 | KRW 4.375,00 | -0,23 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.340,00 | 4,74K |
| 2026-08-05 | KRW 4.385,00 | +2,10 % | KRW 4.295,00 | KRW 4.410,00 | KRW 4.285,00 | 6,57K |
| 2026-08-04 | KRW 4.295,00 | +4,76 % | KRW 3.820,00 | KRW 4.370,00 | KRW 3.820,00 | 16,00K |
| 2026-08-03 | KRW 4.100,00 | +3,93 % | KRW 3.945,00 | KRW 4.275,00 | KRW 3.880,00 | 9,60K |
| 2026-07-31 | KRW 3.945,00 | -1,74 % | KRW 3.855,00 | KRW 4.035,00 | KRW 3.660,00 | 37,14K |
| 2026-07-30 | KRW 4.015,00 | -0,99 % | KRW 3.905,00 | KRW 4.050,00 | KRW 3.555,00 | 14,28K |
| 2026-07-29 | KRW 4.055,00 | -2,41 % | KRW 4.140,00 | KRW 4.150,00 | KRW 3.775,00 | 14,83K |
| 2026-07-28 | KRW 4.155,00 | 0,00 % | KRW 3.810,00 | KRW 4.185,00 | KRW 3.685,00 | 22,84K |
| 2026-07-27 | KRW 4.155,00 | +4,79 % | KRW 4.000,00 | KRW 4.160,00 | KRW 3.785,00 | 5,29K |
| 2026-07-24 | KRW 3.965,00 | -5,93 % | KRW 4.215,00 | KRW 4.270,00 | KRW 3.960,00 | 12,96K |
| 2026-07-23 | KRW 4.215,00 | -0,82 % | KRW 4.275,00 | KRW 4.285,00 | KRW 4.115,00 | 5,89K |
| 2026-07-22 | KRW 4.250,00 | -1,51 % | KRW 4.355,00 | KRW 4.390,00 | KRW 4.110,00 | 5,90K |
| 2026-07-21 | KRW 4.315,00 | -5,79 % | KRW 4.365,00 | KRW 4.455,00 | KRW 3.985,00 | 38,38K |
| 2026-07-20 | KRW 4.580,00 | +0,55 % | KRW 4.555,00 | KRW 4.600,00 | KRW 4.355,00 | 6,45K |
| 2026-07-16 | KRW 4.555,00 | -1,30 % | KRW 4.525,00 | KRW 4.655,00 | KRW 4.460,00 | 6,10K |
| 2026-07-15 | KRW 4.615,00 | +0,98 % | KRW 4.500,00 | KRW 4.670,00 | KRW 4.500,00 | 8,87K |
| 2026-07-14 | KRW 4.570,00 | -3,79 % | KRW 4.605,00 | KRW 4.715,00 | KRW 4.525,00 | 6,62K |
| 2026-07-13 | KRW 4.750,00 | -5,57 % | KRW 5.000,00 | KRW 5.120,00 | KRW 4.675,00 | 9,98K |
| 2026-07-10 | KRW 5.030,00 | -3,36 % | KRW 4.855,00 | KRW 5.175,00 | KRW 4.855,00 | 7,76K |
| 2026-07-09 | KRW 5.205,00 | -2,16 % | KRW 5.035,00 | KRW 5.295,00 | KRW 4.750,00 | 10,09K |
| 2026-07-08 | KRW 5.320,00 | -1,39 % | KRW 5.285,00 | KRW 5.540,00 | KRW 5.030,00 | 14,40K |
| 2026-07-07 | KRW 5.395,00 | -3,92 % | KRW 5.505,00 | KRW 5.615,00 | KRW 5.175,00 | 17,49K |
| 2026-07-06 | KRW 5.615,00 | -0,62 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.445,00 | 14,82K |
| 2026-07-03 | KRW 5.650,00 | -3,42 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.255,00 | 18,69K |
| 2026-07-02 | KRW 5.850,00 | +7,34 % | KRW 5.475,00 | KRW 5.940,00 | KRW 5.200,00 | 86,82K |
| 2026-07-01 | KRW 5.450,00 | +6,97 % | KRW 5.320,00 | KRW 5.850,00 | KRW 5.110,00 | 27,50K |
| 2026-06-30 | KRW 5.095,00 | +2,21 % | KRW 4.900,00 | KRW 5.185,00 | KRW 4.855,00 | 15,15K |
| 2026-06-29 | KRW 4.985,00 | +12,27 % | KRW 4.450,00 | KRW 5.040,00 | KRW 4.450,00 | 15,18K |
| 2026-06-26 | KRW 4.440,00 | -11,02 % | KRW 4.515,00 | KRW 4.985,00 | KRW 4.440,00 | 13,34K |
| 2026-06-25 | KRW 4.990,00 | -8,94 % | KRW 5.500,00 | KRW 5.520,00 | KRW 4.575,00 | 14,40K |
| 2026-06-24 | KRW 5.480,00 | -3,44 % | KRW 5.675,00 | KRW 5.775,00 | KRW 5.110,00 | 42,25K |
| 2026-06-23 | KRW 5.675,00 | +17,62 % | KRW 4.825,00 | KRW 5.740,00 | KRW 4.730,00 | 88,70K |
| 2026-06-22 | KRW 4.825,00 | +5,23 % | KRW 4.585,00 | KRW 5.000,00 | KRW 4.200,00 | 36,11K |
| 2026-06-19 | KRW 4.585,00 | -2,45 % | KRW 4.700,00 | KRW 4.850,00 | KRW 4.500,00 | 14,66K |
| 2026-06-18 | KRW 4.700,00 | -3,19 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.700,00 | 10,26K |
| 2026-06-17 | KRW 4.855,00 | -1,22 % | KRW 4.915,00 | KRW 5.290,00 | KRW 4.755,00 | 19,42K |
| 2026-06-16 | KRW 4.915,00 | -0,81 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.755,00 | 13,70K |
| 2026-06-15 | KRW 4.955,00 | +4,32 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.680,00 | 18,10K |
| 2026-06-12 | KRW 4.750,00 | +0,21 % | KRW 4.810,00 | KRW 4.995,00 | KRW 4.500,00 | 12,03K |
| 2026-06-11 | KRW 4.740,00 | -0,94 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.505,00 | 25,68K |
| 2026-06-10 | KRW 4.785,00 | -4,40 % | KRW 5.005,00 | KRW 5.225,00 | KRW 4.725,00 | 6 |
| 2026-06-09 | KRW 5.005,00 | +1,21 % | KRW 4.950,00 | KRW 5.240,00 | KRW 4.805,00 | 27,29K |
| 2026-06-08 | KRW 4.945,00 | -1,30 % | KRW 4.510,00 | KRW 4.950,00 | KRW 4.510,00 | 21,93K |
| 2026-06-05 | KRW 5.010,00 | -5,83 % | KRW 5.245,00 | KRW 5.245,00 | KRW 4.950,00 | 34,82K |
| 2026-06-04 | KRW 5.320,00 | -2,47 % | KRW 5.445,00 | KRW 5.490,00 | KRW 5.140,00 | 15,42K |
| 2026-06-02 | KRW 5.455,00 | -1,45 % | KRW 5.535,00 | KRW 5.535,00 | KRW 4.760,00 | 45,48K |
| 2026-06-01 | KRW 5.535,00 | -14,12 % | KRW 6.445,00 | KRW 6.445,00 | KRW 5.450,00 | 78,86K |
| 2026-05-29 | KRW 6.445,00 | -1,15 % | KRW 6.575,00 | KRW 6.790,00 | KRW 6.235,00 | 61,08K |
| 2026-05-28 | KRW 6.520,00 | -13,30 % | KRW 7.915,00 | KRW 8.095,00 | KRW 6.320,00 | 308,54K |
| 2026-05-27 | KRW 7.520,00 | +7,43 % | KRW 7.000,00 | KRW 8.570,00 | KRW 6.815,00 | 464,86K |
| 2026-05-26 | KRW 7.000,00 | +7,28 % | KRW 6.525,00 | KRW 7.250,00 | KRW 6.275,00 | 73,99K |
| 2026-05-22 | KRW 6.525,00 | +1,95 % | KRW 6.445,00 | KRW 6.595,00 | KRW 6.240,00 | 14,44K |
| 2026-05-21 | KRW 6.400,00 | -2,22 % | KRW 6.545,00 | KRW 6.690,00 | KRW 6.150,00 | 70,10K |