Binex Co., Ltd 053030
KRX · Südkorea · Gesundheitstechnologie
KRW 6.410,00-80,00 (-1,23 %)
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 6.490,00 | +4,17 % | KRW 6.180,00 | KRW 6.500,00 | KRW 6.160,00 | 59,32K |
| 2026-09-30 | KRW 6.230,00 | +0,32 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.150,00 | 34,04K |
| 2026-09-29 | KRW 6.210,00 | -2,66 % | KRW 6.320,00 | KRW 6.350,00 | KRW 6.130,00 | 73,40K |
| 2026-09-28 | KRW 6.380,00 | +5,28 % | KRW 6.150,00 | KRW 6.420,00 | KRW 6.070,00 | 112,47K |
| 2026-09-23 | KRW 6.060,00 | +1,00 % | KRW 6.080,00 | KRW 6.100,00 | KRW 5.990,00 | 34,49K |
| 2026-09-22 | KRW 6.000,00 | -2,28 % | KRW 6.120,00 | KRW 6.230,00 | KRW 5.990,00 | 88,56K |
| 2026-09-21 | KRW 6.140,00 | +2,50 % | KRW 6.090,00 | KRW 6.210,00 | KRW 6.090,00 | 52,84K |
| 2026-09-18 | KRW 5.990,00 | -4,31 % | KRW 6.320,00 | KRW 6.340,00 | KRW 5.990,00 | 141,43K |
| 2026-09-17 | KRW 6.260,00 | -1,26 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.230,00 | 37,86K |
| 2026-09-16 | KRW 6.340,00 | -0,63 % | KRW 6.310,00 | KRW 6.390,00 | KRW 6.260,00 | 48,03K |
| 2026-09-15 | KRW 6.380,00 | -1,09 % | KRW 6.410,00 | KRW 6.570,00 | KRW 6.320,00 | 45,87K |
| 2026-09-14 | KRW 6.450,00 | -1,83 % | KRW 6.560,00 | KRW 6.560,00 | KRW 6.410,00 | 44,35K |
| 2026-09-11 | KRW 6.570,00 | +0,77 % | KRW 6.460,00 | KRW 6.590,00 | KRW 6.450,00 | 30,91K |
| 2026-09-10 | KRW 6.520,00 | -2,25 % | KRW 6.620,00 | KRW 6.710,00 | KRW 6.470,00 | 96,91K |
| 2026-09-09 | KRW 6.670,00 | -1,33 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.650,00 | 58,34K |
| 2026-09-08 | KRW 6.760,00 | -0,59 % | KRW 6.780,00 | KRW 6.930,00 | KRW 6.720,00 | 32,97K |
| 2026-09-07 | KRW 6.800,00 | +0,29 % | KRW 6.920,00 | KRW 6.920,00 | KRW 6.740,00 | 33,60K |
| 2026-09-04 | KRW 6.780,00 | +1,19 % | KRW 6.730,00 | KRW 6.920,00 | KRW 6.590,00 | 64,37K |
| 2026-09-03 | KRW 6.700,00 | -3,04 % | KRW 7.000,00 | KRW 7.050,00 | KRW 6.650,00 | 52,88K |
| 2026-09-02 | KRW 6.910,00 | -3,22 % | KRW 7.080,00 | KRW 7.200,00 | KRW 6.910,00 | 41,48K |
| 2026-09-01 | KRW 7.140,00 | +2,29 % | KRW 7.000,00 | KRW 7.280,00 | KRW 6.920,00 | 46,89K |
| 2026-08-31 | KRW 6.980,00 | -1,27 % | KRW 6.900,00 | KRW 7.300,00 | KRW 6.770,00 | 50,42K |
| 2026-08-28 | KRW 7.070,00 | +0,57 % | KRW 7.090,00 | KRW 7.150,00 | KRW 6.900,00 | 40,54K |
| 2026-08-27 | KRW 7.030,00 | -3,43 % | KRW 7.210,00 | KRW 7.240,00 | KRW 6.990,00 | 69,36K |
| 2026-08-26 | KRW 7.280,00 | +3,26 % | KRW 7.150,00 | KRW 7.300,00 | KRW 7.090,00 | 93,79K |
| 2026-08-25 | KRW 7.050,00 | -0,98 % | KRW 7.000,00 | KRW 7.100,00 | KRW 6.730,00 | 75,64K |
| 2026-08-24 | KRW 7.120,00 | +6,75 % | KRW 6.840,00 | KRW 7.140,00 | KRW 6.770,00 | 110,53K |
| 2026-08-21 | KRW 6.670,00 | -5,92 % | KRW 6.850,00 | KRW 6.890,00 | KRW 6.550,00 | 135,76K |
| 2026-08-20 | KRW 7.090,00 | +7,91 % | KRW 7.530,00 | KRW 7.530,00 | KRW 6.820,00 | 554,85K |
| 2026-08-19 | KRW 6.570,00 | +0,46 % | KRW 6.460,00 | KRW 6.660,00 | KRW 6.330,00 | 77,64K |
| 2026-08-18 | KRW 6.540,00 | -9,42 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.480,00 | 122,89K |
| 2026-08-14 | KRW 7.220,00 | -1,10 % | KRW 7.260,00 | KRW 7.410,00 | KRW 7.130,00 | 70,40K |
| 2026-08-13 | KRW 7.300,00 | -2,67 % | KRW 7.500,00 | KRW 7.560,00 | KRW 7.240,00 | 73,34K |
| 2026-08-12 | KRW 7.500,00 | -2,09 % | KRW 7.700,00 | KRW 7.730,00 | KRW 7.450,00 | 84,34K |
| 2026-08-11 | KRW 7.660,00 | +1,73 % | KRW 7.430,00 | KRW 7.730,00 | KRW 7.390,00 | 84,73K |
| 2026-08-10 | KRW 7.530,00 | +8,50 % | KRW 7.100,00 | KRW 7.560,00 | KRW 7.000,00 | 139,33K |
| 2026-08-07 | KRW 6.940,00 | +0,87 % | KRW 6.920,00 | KRW 7.040,00 | KRW 6.700,00 | 66,13K |
| 2026-08-06 | KRW 6.880,00 | -1,57 % | KRW 7.040,00 | KRW 7.100,00 | KRW 6.830,00 | 113,17K |
| 2026-08-05 | KRW 6.990,00 | +2,04 % | KRW 6.950,00 | KRW 7.150,00 | KRW 6.940,00 | 68,88K |
| 2026-08-04 | KRW 6.850,00 | +6,70 % | KRW 6.540,00 | KRW 7.050,00 | KRW 6.540,00 | 79,53K |
| 2026-08-03 | KRW 6.420,00 | +0,31 % | KRW 6.340,00 | KRW 6.700,00 | KRW 6.310,00 | 49,66K |
| 2026-07-31 | KRW 6.400,00 | +7,74 % | KRW 6.020,00 | KRW 6.400,00 | KRW 6.020,00 | 75,42K |
| 2026-07-30 | KRW 5.940,00 | -0,17 % | KRW 5.500,00 | KRW 6.230,00 | KRW 5.500,00 | 100,73K |
| 2026-07-29 | KRW 5.950,00 | -8,18 % | KRW 6.490,00 | KRW 6.630,00 | KRW 5.910,00 | 183,71K |
| 2026-07-28 | KRW 6.480,00 | -3,43 % | KRW 6.640,00 | KRW 6.790,00 | KRW 6.370,00 | 88,48K |
| 2026-07-27 | KRW 6.710,00 | +1,67 % | KRW 6.810,00 | KRW 6.930,00 | KRW 6.630,00 | 45,94K |
| 2026-07-24 | KRW 6.600,00 | 0,00 % | KRW 6.500,00 | KRW 6.870,00 | KRW 6.500,00 | 58,45K |
| 2026-07-23 | KRW 6.600,00 | +3,94 % | KRW 6.350,00 | KRW 6.640,00 | KRW 6.350,00 | 72,82K |
| 2026-07-22 | KRW 6.350,00 | -0,31 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.320,00 | 78,01K |
| 2026-07-21 | KRW 6.370,00 | -2,90 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.330,00 | 97,68K |
| 2026-07-20 | KRW 6.560,00 | -2,67 % | KRW 6.770,00 | KRW 6.950,00 | KRW 6.460,00 | 124,56K |
| 2026-07-16 | KRW 6.740,00 | -2,18 % | KRW 6.910,00 | KRW 7.030,00 | KRW 6.720,00 | 49,15K |
| 2026-07-15 | KRW 6.890,00 | +2,84 % | KRW 6.740,00 | KRW 7.070,00 | KRW 6.740,00 | 68,29K |
| 2026-07-14 | KRW 6.700,00 | -2,76 % | KRW 6.780,00 | KRW 6.900,00 | KRW 6.580,00 | 117,79K |
| 2026-07-13 | KRW 6.890,00 | -3,64 % | KRW 7.150,00 | KRW 7.360,00 | KRW 6.820,00 | 118,79K |
| 2026-07-10 | KRW 7.150,00 | +3,62 % | KRW 6.850,00 | KRW 7.290,00 | KRW 6.850,00 | 95,64K |
| 2026-07-09 | KRW 6.900,00 | -0,72 % | KRW 6.900,00 | KRW 7.120,00 | KRW 6.830,00 | 73,40K |
| 2026-07-08 | KRW 6.950,00 | -3,07 % | KRW 7.080,00 | KRW 7.160,00 | KRW 6.850,00 | 102,11K |
| 2026-07-07 | KRW 7.170,00 | -0,42 % | KRW 7.250,00 | KRW 7.460,00 | KRW 7.020,00 | 86,35K |
| 2026-07-06 | KRW 7.200,00 | -3,10 % | KRW 7.380,00 | KRW 7.520,00 | KRW 7.080,00 | 72,10K |
| 2026-07-03 | KRW 7.430,00 | +3,19 % | KRW 7.260,00 | KRW 7.490,00 | KRW 7.060,00 | 137,63K |
| 2026-07-02 | KRW 7.200,00 | -4,00 % | KRW 7.410,00 | KRW 7.470,00 | KRW 7.160,00 | 75,79K |
| 2026-07-01 | KRW 7.500,00 | +2,46 % | KRW 7.560,00 | KRW 7.640,00 | KRW 7.240,00 | 125,81K |
| 2026-06-30 | KRW 7.320,00 | -5,55 % | KRW 7.610,00 | KRW 7.730,00 | KRW 7.300,00 | 147,37K |
| 2026-06-29 | KRW 7.750,00 | +13,97 % | KRW 6.750,00 | KRW 7.750,00 | KRW 6.750,00 | 127,32K |
| 2026-06-26 | KRW 6.800,00 | -5,82 % | KRW 7.230,00 | KRW 7.310,00 | KRW 6.720,00 | 152,12K |
| 2026-06-25 | KRW 7.220,00 | -1,77 % | KRW 7.320,00 | KRW 7.570,00 | KRW 7.220,00 | 83,23K |
| 2026-06-24 | KRW 7.350,00 | +6,52 % | KRW 6.840,00 | KRW 7.530,00 | KRW 6.750,00 | 251,04K |
| 2026-06-23 | KRW 6.900,00 | -4,30 % | KRW 7.070,00 | KRW 7.300,00 | KRW 6.880,00 | 201,51K |
| 2026-06-22 | KRW 7.210,00 | -5,75 % | KRW 7.530,00 | KRW 7.650,00 | KRW 7.130,00 | 221,44K |
| 2026-06-19 | KRW 7.650,00 | -3,53 % | KRW 7.830,00 | KRW 7.900,00 | KRW 7.530,00 | 134,75K |
| 2026-06-18 | KRW 7.930,00 | -3,29 % | KRW 8.190,00 | KRW 8.200,00 | KRW 7.870,00 | 109,20K |
| 2026-06-17 | KRW 8.200,00 | +1,86 % | KRW 8.050,00 | KRW 8.400,00 | KRW 7.910,00 | 121,02K |
| 2026-06-16 | KRW 8.050,00 | -1,83 % | KRW 8.200,00 | KRW 8.270,00 | KRW 7.950,00 | 137,88K |
| 2026-06-15 | KRW 8.200,00 | +3,27 % | KRW 8.170,00 | KRW 8.350,00 | KRW 8.080,00 | 175,34K |
| 2026-06-12 | KRW 7.940,00 | +1,53 % | KRW 8.030,00 | KRW 8.250,00 | KRW 7.850,00 | 209,79K |
| 2026-06-11 | KRW 7.820,00 | -0,38 % | KRW 7.560,00 | KRW 8.300,00 | KRW 7.200,00 | 2,27M |
| 2026-06-10 | KRW 7.850,00 | -3,09 % | KRW 8.020,00 | KRW 8.170,00 | KRW 7.740,00 | 1 |
| 2026-06-09 | KRW 8.100,00 | +8,00 % | KRW 7.460,00 | KRW 8.380,00 | KRW 7.460,00 | 340,59K |
| 2026-06-08 | KRW 7.500,00 | -8,65 % | KRW 7.840,00 | KRW 8.000,00 | KRW 7.420,00 | 267,16K |
| 2026-06-05 | KRW 8.210,00 | -1,32 % | KRW 8.360,00 | KRW 8.600,00 | KRW 8.150,00 | 212,54K |
| 2026-06-04 | KRW 8.320,00 | -2,12 % | KRW 8.400,00 | KRW 8.640,00 | KRW 8.240,00 | 171,43K |
| 2026-06-02 | KRW 8.500,00 | -4,39 % | KRW 8.600,00 | KRW 8.800,00 | KRW 8.240,00 | 250,91K |
| 2026-06-01 | KRW 8.890,00 | 0,00 % | KRW 8.710,00 | KRW 9.020,00 | KRW 8.570,00 | 170,04K |
| 2026-05-29 | KRW 8.890,00 | -1,55 % | KRW 9.040,00 | KRW 9.090,00 | KRW 8.690,00 | 132,37K |
| 2026-05-28 | KRW 9.030,00 | -2,06 % | KRW 9.230,00 | KRW 9.280,00 | KRW 8.710,00 | 173,73K |
| 2026-05-27 | KRW 9.220,00 | -5,34 % | KRW 9.680,00 | KRW 9.700,00 | KRW 9.000,00 | 211,64K |
| 2026-05-26 | KRW 9.740,00 | -0,92 % | KRW 10.020,00 | KRW 10.160,00 | KRW 9.680,00 | 195,72K |
| 2026-05-22 | KRW 9.830,00 | +10,20 % | KRW 8.930,00 | KRW 9.890,00 | KRW 8.930,00 | 225,87K |
| 2026-05-21 | KRW 8.920,00 | -1,33 % | KRW 9.080,00 | KRW 9.360,00 | KRW 8.920,00 | 205,03K |