BG T&A Co. 046310
KRX · Südkorea · Elektronische Technologie
KRW 2.350,00+20,00 (+0,86 %)
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 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.310,00 | 19,80K |
| 2026-10-01 | KRW 2.330,00 | +1,75 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.280,00 | 13,73K |
| 2026-09-30 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.270,00 | 9,04K |
| 2026-09-29 | KRW 2.290,00 | +0,22 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.265,00 | 20,69K |
| 2026-09-28 | KRW 2.285,00 | -2,35 % | KRW 2.325,00 | KRW 2.340,00 | KRW 2.280,00 | 39,03K |
| 2026-09-23 | KRW 2.340,00 | +2,18 % | KRW 2.290,00 | KRW 2.340,00 | KRW 2.275,00 | 31,93K |
| 2026-09-22 | KRW 2.290,00 | -0,43 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.260,00 | 14,41K |
| 2026-09-21 | KRW 2.300,00 | -0,86 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.265,00 | 14,63K |
| 2026-09-18 | KRW 2.320,00 | -0,43 % | KRW 2.345,00 | KRW 2.355,00 | KRW 2.300,00 | 11,71K |
| 2026-09-17 | KRW 2.330,00 | +3,10 % | KRW 2.275,00 | KRW 2.345,00 | KRW 2.255,00 | 23,48K |
| 2026-09-16 | KRW 2.260,00 | +4,15 % | KRW 2.175,00 | KRW 2.270,00 | KRW 2.130,00 | 44,11K |
| 2026-09-15 | KRW 2.170,00 | -1,14 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.150,00 | 14,73K |
| 2026-09-14 | KRW 2.195,00 | -2,01 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.175,00 | 9,75K |
| 2026-09-11 | KRW 2.240,00 | +0,22 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.200,00 | 9,62K |
| 2026-09-10 | KRW 2.235,00 | -0,22 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.205,00 | 10,79K |
| 2026-09-09 | KRW 2.240,00 | +0,90 % | KRW 2.220,00 | KRW 2.245,00 | KRW 2.190,00 | 13,43K |
| 2026-09-08 | KRW 2.220,00 | -0,67 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.195,00 | 24,23K |
| 2026-09-07 | KRW 2.235,00 | +0,45 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.180,00 | 16,51K |
| 2026-09-04 | KRW 2.225,00 | -0,67 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.205,00 | 7,57K |
| 2026-09-03 | KRW 2.240,00 | -1,10 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.210,00 | 9,92K |
| 2026-09-02 | KRW 2.265,00 | -1,52 % | KRW 2.250,00 | KRW 2.270,00 | KRW 2.235,00 | 4,48K |
| 2026-09-01 | KRW 2.300,00 | -2,34 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.275,00 | 22,91K |
| 2026-08-31 | KRW 2.355,00 | -1,88 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.330,00 | 13,35K |
| 2026-08-28 | KRW 2.400,00 | -1,23 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.370,00 | 21,44K |
| 2026-08-27 | KRW 2.430,00 | +1,89 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.365,00 | 28,76K |
| 2026-08-26 | KRW 2.385,00 | -0,21 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.350,00 | 26,99K |
| 2026-08-25 | KRW 2.390,00 | +1,92 % | KRW 2.340,00 | KRW 2.390,00 | KRW 2.285,00 | 22,64K |
| 2026-08-24 | KRW 2.345,00 | 0,00 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.305,00 | 26,23K |
| 2026-08-21 | KRW 2.345,00 | +0,43 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.290,00 | 44,38K |
| 2026-08-20 | KRW 2.335,00 | +1,08 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.285,00 | 47,19K |
| 2026-08-19 | KRW 2.310,00 | -0,22 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.265,00 | 29,12K |
| 2026-08-18 | KRW 2.315,00 | +0,65 % | KRW 2.270,00 | KRW 2.340,00 | KRW 2.255,00 | 43,46K |
| 2026-08-14 | KRW 2.300,00 | +0,44 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.245,00 | 39,48K |
| 2026-08-13 | KRW 2.290,00 | -0,87 % | KRW 2.305,00 | KRW 2.320,00 | KRW 2.255,00 | 46,35K |
| 2026-08-12 | KRW 2.310,00 | -0,43 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.280,00 | 50,09K |
| 2026-08-11 | KRW 2.320,00 | +0,22 % | KRW 2.295,00 | KRW 2.325,00 | KRW 2.295,00 | 38,62K |
| 2026-08-10 | KRW 2.315,00 | +2,43 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.260,00 | 42,69K |
| 2026-08-07 | KRW 2.260,00 | -2,16 % | KRW 2.310,00 | KRW 2.330,00 | KRW 2.255,00 | 52,74K |
| 2026-08-06 | KRW 2.310,00 | +0,87 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.250,00 | 23,78K |
| 2026-08-05 | KRW 2.290,00 | +2,46 % | KRW 2.225,00 | KRW 2.290,00 | KRW 2.220,00 | 35,10K |
| 2026-08-04 | KRW 2.235,00 | +3,23 % | KRW 2.145,00 | KRW 2.245,00 | KRW 2.145,00 | 33,87K |
| 2026-08-03 | KRW 2.165,00 | +3,34 % | KRW 2.080,00 | KRW 2.230,00 | KRW 2.070,00 | 61,74K |
| 2026-07-31 | KRW 2.095,00 | +5,44 % | KRW 2.020,00 | KRW 2.095,00 | KRW 1.995,00 | 32,43K |
| 2026-07-30 | KRW 1.987,00 | +4,58 % | KRW 1.780,00 | KRW 1.990,00 | KRW 1.780,00 | 76,19K |
| 2026-07-29 | KRW 1.900,00 | -6,40 % | KRW 2.025,00 | KRW 2.055,00 | KRW 1.868,00 | 118,89K |
| 2026-07-28 | KRW 2.030,00 | -6,88 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.990,00 | 74,34K |
| 2026-07-27 | KRW 2.180,00 | -2,68 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.155,00 | 91,84K |
| 2026-07-24 | KRW 2.240,00 | -1,54 % | KRW 2.260,00 | KRW 2.275,00 | KRW 2.195,00 | 35,38K |
| 2026-07-23 | KRW 2.275,00 | +1,34 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.210,00 | 27,10K |
| 2026-07-22 | KRW 2.245,00 | -1,10 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.245,00 | 17,09K |
| 2026-07-21 | KRW 2.270,00 | -1,94 % | KRW 2.250,00 | KRW 2.315,00 | KRW 2.250,00 | 19,37K |
| 2026-07-20 | KRW 2.315,00 | -2,94 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.260,00 | 30,94K |
| 2026-07-16 | KRW 2.385,00 | +3,47 % | KRW 2.305,00 | KRW 2.405,00 | KRW 2.290,00 | 205,73K |
| 2026-07-15 | KRW 2.305,00 | +5,49 % | KRW 2.195,00 | KRW 2.310,00 | KRW 2.185,00 | 66,03K |
| 2026-07-14 | KRW 2.185,00 | +3,31 % | KRW 2.100,00 | KRW 2.190,00 | KRW 2.065,00 | 47,80K |
| 2026-07-13 | KRW 2.115,00 | -2,98 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.115,00 | 35,05K |
| 2026-07-10 | KRW 2.180,00 | +8,19 % | KRW 2.030,00 | KRW 2.180,00 | KRW 2.025,00 | 78,60K |
| 2026-07-09 | KRW 2.015,00 | -1,23 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.999,00 | 19,11K |
| 2026-07-08 | KRW 2.040,00 | -1,92 % | KRW 2.075,00 | KRW 2.080,00 | KRW 2.020,00 | 17,10K |
| 2026-07-07 | KRW 2.080,00 | +0,24 % | KRW 2.055,00 | KRW 2.145,00 | KRW 2.030,00 | 22,38K |
| 2026-07-06 | KRW 2.075,00 | +2,47 % | KRW 2.040,00 | KRW 2.110,00 | KRW 2.040,00 | 28,98K |
| 2026-07-03 | KRW 2.025,00 | +1,30 % | KRW 1.994,00 | KRW 2.185,00 | KRW 1.963,00 | 112,77K |
| 2026-07-02 | KRW 1.999,00 | -1,53 % | KRW 2.000,00 | KRW 2.025,00 | KRW 1.979,00 | 40,35K |
| 2026-07-01 | KRW 2.030,00 | 0,00 % | KRW 2.035,00 | KRW 2.045,00 | KRW 1.983,00 | 28,47K |
| 2026-06-30 | KRW 2.030,00 | +4,37 % | KRW 1.919,00 | KRW 2.030,00 | KRW 1.919,00 | 35,85K |
| 2026-06-29 | KRW 1.945,00 | +6,28 % | KRW 1.830,00 | KRW 1.956,00 | KRW 1.830,00 | 28,13K |
| 2026-06-26 | KRW 1.830,00 | -3,68 % | KRW 1.900,00 | KRW 1.911,00 | KRW 1.807,00 | 34,56K |
| 2026-06-25 | KRW 1.900,00 | -1,66 % | KRW 1.948,00 | KRW 2.030,00 | KRW 1.866,00 | 70,01K |
| 2026-06-24 | KRW 1.932,00 | +3,26 % | KRW 1.805,00 | KRW 1.939,00 | KRW 1.805,00 | 58,33K |
| 2026-06-23 | KRW 1.871,00 | -6,45 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.871,00 | 74,80K |
| 2026-06-22 | KRW 2.000,00 | -4,31 % | KRW 2.100,00 | KRW 2.115,00 | KRW 1.986,00 | 57,18K |
| 2026-06-19 | KRW 2.090,00 | -0,48 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.991,00 | 92,44K |
| 2026-06-18 | KRW 2.100,00 | -4,76 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.100,00 | 31,52K |
| 2026-06-17 | KRW 2.205,00 | +0,46 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.170,00 | 11,70K |
| 2026-06-16 | KRW 2.195,00 | -2,01 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.170,00 | 29,56K |
| 2026-06-15 | KRW 2.240,00 | +0,67 % | KRW 2.195,00 | KRW 2.280,00 | KRW 2.195,00 | 54,08K |
| 2026-06-12 | KRW 2.225,00 | +1,37 % | KRW 2.205,00 | KRW 2.245,00 | KRW 2.175,00 | 26,57K |
| 2026-06-11 | KRW 2.195,00 | +1,86 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.107,00 | 17,54K |
| 2026-06-10 | KRW 2.155,00 | -1,37 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.105,00 | 19,90K |
| 2026-06-09 | KRW 2.185,00 | +6,85 % | KRW 2.050,00 | KRW 2.265,00 | KRW 2.050,00 | 81,15K |
| 2026-06-08 | KRW 2.045,00 | -7,88 % | KRW 2.150,00 | KRW 2.205,00 | KRW 2.030,00 | 133,41K |
| 2026-06-05 | KRW 2.220,00 | -2,20 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.200,00 | 67,46K |
| 2026-06-04 | KRW 2.270,00 | -1,09 % | KRW 2.250,00 | KRW 2.320,00 | KRW 2.240,00 | 36,40K |
| 2026-06-02 | KRW 2.295,00 | -0,22 % | KRW 2.315,00 | KRW 2.330,00 | KRW 2.205,00 | 113,67K |
| 2026-06-01 | KRW 2.300,00 | -4,76 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.285,00 | 140,62K |
| 2026-05-29 | KRW 2.415,00 | -0,82 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.320,00 | 85,99K |
| 2026-05-28 | KRW 2.435,00 | -0,81 % | KRW 2.460,00 | KRW 2.485,00 | KRW 2.370,00 | 71,72K |
| 2026-05-27 | KRW 2.455,00 | -7,36 % | KRW 2.650,00 | KRW 2.655,00 | KRW 2.455,00 | 181,57K |
| 2026-05-26 | KRW 2.650,00 | -4,85 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.640,00 | 102,14K |
| 2026-05-22 | KRW 2.785,00 | +7,53 % | KRW 2.630,00 | KRW 2.835,00 | KRW 2.605,00 | 145,80K |