Bridgetec Corp. 064480
KRX · Südkorea · Technologiedienstleistungen
KRW 2.575,00+25,00 (+0,98 %)
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 2.575,00 | +0,98 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.540,00 | 23,52K |
| 2026-10-01 | KRW 2.550,00 | +0,79 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.520,00 | 19,91K |
| 2026-09-30 | KRW 2.530,00 | +0,40 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.500,00 | 18,66K |
| 2026-09-29 | KRW 2.520,00 | -2,51 % | KRW 2.560,00 | KRW 2.585,00 | KRW 2.520,00 | 26,73K |
| 2026-09-28 | KRW 2.585,00 | -1,90 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.565,00 | 35,62K |
| 2026-09-23 | KRW 2.635,00 | +0,19 % | KRW 2.630,00 | KRW 2.650,00 | KRW 2.580,00 | 19,44K |
| 2026-09-22 | KRW 2.630,00 | -0,19 % | KRW 2.620,00 | KRW 2.665,00 | KRW 2.590,00 | 20,72K |
| 2026-09-21 | KRW 2.635,00 | +0,38 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.575,00 | 42,45K |
| 2026-09-18 | KRW 2.625,00 | +0,96 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.580,00 | 36,08K |
| 2026-09-17 | KRW 2.600,00 | 0,00 % | KRW 2.600,00 | KRW 2.610,00 | KRW 2.585,00 | 10,74K |
| 2026-09-16 | KRW 2.600,00 | -2,44 % | KRW 2.660,00 | KRW 2.665,00 | KRW 2.590,00 | 41,06K |
| 2026-09-15 | KRW 2.665,00 | -0,37 % | KRW 2.680,00 | KRW 2.690,00 | KRW 2.610,00 | 10,22K |
| 2026-09-14 | KRW 2.675,00 | -0,74 % | KRW 2.695,00 | KRW 2.710,00 | KRW 2.630,00 | 17,98K |
| 2026-09-11 | KRW 2.695,00 | -2,00 % | KRW 2.695,00 | KRW 2.755,00 | KRW 2.680,00 | 26,86K |
| 2026-09-10 | KRW 2.750,00 | -0,90 % | KRW 2.775,00 | KRW 2.825,00 | KRW 2.695,00 | 23,97K |
| 2026-09-09 | KRW 2.775,00 | +0,18 % | KRW 2.770,00 | KRW 2.790,00 | KRW 2.710,00 | 19,44K |
| 2026-09-08 | KRW 2.770,00 | 0,00 % | KRW 2.770,00 | KRW 2.775,00 | KRW 2.730,00 | 23,63K |
| 2026-09-07 | KRW 2.770,00 | -0,18 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.720,00 | 9,73K |
| 2026-09-04 | KRW 2.775,00 | +0,36 % | KRW 2.765,00 | KRW 2.785,00 | KRW 2.750,00 | 7,13K |
| 2026-09-03 | KRW 2.765,00 | +0,18 % | KRW 2.760,00 | KRW 2.780,00 | KRW 2.735,00 | 20,53K |
| 2026-09-02 | KRW 2.760,00 | -0,90 % | KRW 2.760,00 | KRW 2.785,00 | KRW 2.730,00 | 15,46K |
| 2026-09-01 | KRW 2.785,00 | -0,54 % | KRW 2.790,00 | KRW 2.800,00 | KRW 2.760,00 | 29,69K |
| 2026-08-31 | KRW 2.800,00 | -1,93 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.775,00 | 20,29K |
| 2026-08-28 | KRW 2.855,00 | -0,17 % | KRW 2.855,00 | KRW 2.880,00 | KRW 2.830,00 | 18,26K |
| 2026-08-27 | KRW 2.860,00 | +0,18 % | KRW 2.855,00 | KRW 2.895,00 | KRW 2.835,00 | 27,69K |
| 2026-08-26 | KRW 2.855,00 | -0,70 % | KRW 2.875,00 | KRW 2.885,00 | KRW 2.820,00 | 29,03K |
| 2026-08-25 | KRW 2.875,00 | -2,38 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.845,00 | 46,93K |
| 2026-08-24 | KRW 2.945,00 | -1,01 % | KRW 2.975,00 | KRW 2.980,00 | KRW 2.900,00 | 29,87K |
| 2026-08-21 | KRW 2.975,00 | -0,83 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.900,00 | 23,65K |
| 2026-08-20 | KRW 3.000,00 | +0,33 % | KRW 3.005,00 | KRW 3.030,00 | KRW 2.900,00 | 19,18K |
| 2026-08-19 | KRW 2.990,00 | +1,18 % | KRW 2.855,00 | KRW 2.995,00 | KRW 2.845,00 | 35,46K |
| 2026-08-18 | KRW 2.955,00 | 0,00 % | KRW 2.960,00 | KRW 3.005,00 | KRW 2.855,00 | 54,22K |
| 2026-08-14 | KRW 2.955,00 | +1,20 % | KRW 2.920,00 | KRW 2.970,00 | KRW 2.910,00 | 35,59K |
| 2026-08-13 | KRW 2.920,00 | +1,74 % | KRW 2.860,00 | KRW 2.960,00 | KRW 2.860,00 | 32,64K |
| 2026-08-12 | KRW 2.870,00 | +0,35 % | KRW 2.860,00 | KRW 2.870,00 | KRW 2.820,00 | 26,62K |
| 2026-08-11 | KRW 2.860,00 | +2,33 % | KRW 2.810,00 | KRW 2.870,00 | KRW 2.705,00 | 23,26K |
| 2026-08-10 | KRW 2.795,00 | +1,64 % | KRW 2.780,00 | KRW 2.835,00 | KRW 2.700,00 | 28,55K |
| 2026-08-07 | KRW 2.750,00 | +0,55 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.700,00 | 26,00K |
| 2026-08-06 | KRW 2.735,00 | +0,18 % | KRW 2.710,00 | KRW 2.760,00 | KRW 2.680,00 | 35,40K |
| 2026-08-05 | KRW 2.730,00 | +1,11 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.680,00 | 32,18K |
| 2026-08-04 | KRW 2.700,00 | +5,06 % | KRW 2.570,00 | KRW 2.720,00 | KRW 2.570,00 | 32,42K |
| 2026-08-03 | KRW 2.570,00 | +2,39 % | KRW 2.500,00 | KRW 2.620,00 | KRW 2.500,00 | 27,81K |
| 2026-07-31 | KRW 2.510,00 | +2,24 % | KRW 2.455,00 | KRW 2.550,00 | KRW 2.430,00 | 55,56K |
| 2026-07-30 | KRW 2.455,00 | -0,41 % | KRW 2.360,00 | KRW 2.475,00 | KRW 2.355,00 | 33,73K |
| 2026-07-29 | KRW 2.465,00 | -4,64 % | KRW 2.545,00 | KRW 2.640,00 | KRW 2.300,00 | 60,19K |
| 2026-07-28 | KRW 2.585,00 | -3,72 % | KRW 2.665,00 | KRW 2.725,00 | KRW 2.450,00 | 64,04K |
| 2026-07-27 | KRW 2.685,00 | +0,94 % | KRW 2.660,00 | KRW 2.740,00 | KRW 2.615,00 | 34,27K |
| 2026-07-24 | KRW 2.660,00 | +1,53 % | KRW 2.615,00 | KRW 2.675,00 | KRW 2.580,00 | 39,34K |
| 2026-07-23 | KRW 2.620,00 | +1,95 % | KRW 2.550,00 | KRW 2.630,00 | KRW 2.550,00 | 38,77K |
| 2026-07-22 | KRW 2.570,00 | +0,59 % | KRW 2.580,00 | KRW 2.635,00 | KRW 2.555,00 | 29,38K |
| 2026-07-21 | KRW 2.555,00 | +1,39 % | KRW 2.520,00 | KRW 2.600,00 | KRW 2.415,00 | 39,75K |
| 2026-07-20 | KRW 2.520,00 | -4,36 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.450,00 | 47,67K |
| 2026-07-16 | KRW 2.635,00 | -3,66 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.620,00 | 68,06K |
| 2026-07-15 | KRW 2.735,00 | -2,84 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.700,00 | 87,80K |
| 2026-07-14 | KRW 2.815,00 | +0,54 % | KRW 2.785,00 | KRW 2.840,00 | KRW 2.650,00 | 143,86K |
| 2026-07-13 | KRW 2.800,00 | +0,18 % | KRW 2.805,00 | KRW 2.835,00 | KRW 2.720,00 | 45,07K |
| 2026-07-10 | KRW 2.795,00 | +2,01 % | KRW 2.715,00 | KRW 2.850,00 | KRW 2.715,00 | 39,85K |
| 2026-07-09 | KRW 2.740,00 | -3,86 % | KRW 2.830,00 | KRW 2.835,00 | KRW 2.640,00 | 58,48K |
| 2026-07-08 | KRW 2.850,00 | -1,21 % | KRW 2.870,00 | KRW 2.945,00 | KRW 2.725,00 | 56,88K |
| 2026-07-07 | KRW 2.885,00 | -0,17 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.795,00 | 26,20K |
| 2026-07-06 | KRW 2.890,00 | +1,94 % | KRW 2.815,00 | KRW 2.900,00 | KRW 2.815,00 | 24,76K |
| 2026-07-03 | KRW 2.835,00 | -0,53 % | KRW 2.835,00 | KRW 2.960,00 | KRW 2.750,00 | 54,76K |
| 2026-07-02 | KRW 2.850,00 | -0,18 % | KRW 2.850,00 | KRW 2.940,00 | KRW 2.765,00 | 36,77K |
| 2026-07-01 | KRW 2.855,00 | +0,35 % | KRW 2.820,00 | KRW 2.960,00 | KRW 2.800,00 | 40,25K |
| 2026-06-30 | KRW 2.845,00 | +2,34 % | KRW 2.780,00 | KRW 2.920,00 | KRW 2.780,00 | 54,90K |
| 2026-06-29 | KRW 2.780,00 | +0,36 % | KRW 2.750,00 | KRW 2.840,00 | KRW 2.665,00 | 47,14K |
| 2026-06-26 | KRW 2.770,00 | +1,47 % | KRW 2.735,00 | KRW 2.800,00 | KRW 2.550,00 | 113,03K |
| 2026-06-25 | KRW 2.730,00 | -6,83 % | KRW 2.805,00 | KRW 2.995,00 | KRW 2.730,00 | 72,35K |
| 2026-06-24 | KRW 2.930,00 | +6,16 % | KRW 2.735,00 | KRW 2.950,00 | KRW 2.725,00 | 32,85K |
| 2026-06-23 | KRW 2.760,00 | -8,61 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.760,00 | 110,33K |
| 2026-06-22 | KRW 3.020,00 | +3,07 % | KRW 2.870,00 | KRW 3.065,00 | KRW 2.870,00 | 42,28K |
| 2026-06-19 | KRW 2.930,00 | -3,14 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.850,00 | 64,11K |
| 2026-06-18 | KRW 3.025,00 | -5,17 % | KRW 3.155,00 | KRW 3.210,00 | KRW 3.020,00 | 49,04K |
| 2026-06-17 | KRW 3.190,00 | +1,11 % | KRW 3.155,00 | KRW 3.200,00 | KRW 2.995,00 | 104,74K |
| 2026-06-16 | KRW 3.155,00 | +0,16 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.105,00 | 33,09K |
| 2026-06-15 | KRW 3.150,00 | +0,64 % | KRW 3.175,00 | KRW 3.260,00 | KRW 3.115,00 | 40,65K |
| 2026-06-12 | KRW 3.130,00 | +2,12 % | KRW 3.065,00 | KRW 3.225,00 | KRW 3.065,00 | 60,10K |
| 2026-06-11 | KRW 3.065,00 | +1,16 % | KRW 3.000,00 | KRW 3.085,00 | KRW 2.955,00 | 35,53K |
| 2026-06-10 | KRW 3.030,00 | -3,50 % | KRW 3.090,00 | KRW 3.145,00 | KRW 2.950,00 | 1,00K |
| 2026-06-09 | KRW 3.140,00 | -1,10 % | KRW 3.140,00 | KRW 3.195,00 | KRW 3.035,00 | 82,13K |
| 2026-06-08 | KRW 3.175,00 | -2,16 % | KRW 3.095,00 | KRW 3.400,00 | KRW 2.980,00 | 87,02K |
| 2026-06-05 | KRW 3.245,00 | 0,00 % | KRW 3.245,00 | KRW 3.335,00 | KRW 3.115,00 | 67,90K |
| 2026-06-04 | KRW 3.245,00 | -0,76 % | KRW 3.260,00 | KRW 3.360,00 | KRW 3.205,00 | 60,63K |
| 2026-06-02 | KRW 3.270,00 | +1,71 % | KRW 3.100,00 | KRW 3.295,00 | KRW 3.015,00 | 137,40K |
| 2026-06-01 | KRW 3.215,00 | -5,99 % | KRW 3.435,00 | KRW 3.440,00 | KRW 3.180,00 | 204,50K |
| 2026-05-29 | KRW 3.420,00 | -4,60 % | KRW 3.650,00 | KRW 3.700,00 | KRW 3.385,00 | 101,38K |
| 2026-05-28 | KRW 3.585,00 | -1,10 % | KRW 3.630,00 | KRW 3.645,00 | KRW 3.490,00 | 78,87K |
| 2026-05-27 | KRW 3.625,00 | -5,84 % | KRW 3.805,00 | KRW 3.835,00 | KRW 3.615,00 | 121,11K |
| 2026-05-26 | KRW 3.850,00 | -0,90 % | KRW 3.910,00 | KRW 3.940,00 | KRW 3.780,00 | 71,17K |
| 2026-05-22 | KRW 3.885,00 | +2,37 % | KRW 3.820,00 | KRW 3.920,00 | KRW 3.820,00 | 44,58K |