TBH GLOBAL CO., LTD. 084870
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.190,000,00 (0,00 %)
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 2.190,00 | 0,00 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.145,00 | 7,82K |
| 2026-10-01 | KRW 2.190,00 | +1,39 % | KRW 2.145,00 | KRW 2.190,00 | KRW 2.135,00 | 4,30K |
| 2026-09-30 | KRW 2.160,00 | -1,82 % | KRW 2.175,00 | KRW 2.290,00 | KRW 2.140,00 | 6,86K |
| 2026-09-29 | KRW 2.200,00 | -0,68 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.150,00 | 4,31K |
| 2026-09-28 | KRW 2.215,00 | -0,23 % | KRW 2.205,00 | KRW 2.215,00 | KRW 2.145,00 | 8,64K |
| 2026-09-23 | KRW 2.220,00 | +1,14 % | KRW 2.160,00 | KRW 2.220,00 | KRW 2.130,00 | 10,94K |
| 2026-09-22 | KRW 2.195,00 | +0,23 % | KRW 2.185,00 | KRW 2.250,00 | KRW 2.120,00 | 14,47K |
| 2026-09-21 | KRW 2.190,00 | +0,46 % | KRW 2.260,00 | KRW 2.275,00 | KRW 2.125,00 | 8,56K |
| 2026-09-18 | KRW 2.180,00 | 0,00 % | KRW 2.230,00 | KRW 2.260,00 | KRW 2.165,00 | 98,17K |
| 2026-09-17 | KRW 2.180,00 | -1,80 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.110,00 | 6,70K |
| 2026-09-16 | KRW 2.220,00 | -0,22 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.130,00 | 12,79K |
| 2026-09-15 | KRW 2.225,00 | -3,26 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.180,00 | 17,26K |
| 2026-09-14 | KRW 2.300,00 | -2,95 % | KRW 2.370,00 | KRW 2.380,00 | KRW 2.230,00 | 85,98K |
| 2026-09-11 | KRW 2.370,00 | +4,41 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.275,00 | 183,45K |
| 2026-09-10 | KRW 2.270,00 | +4,85 % | KRW 2.200,00 | KRW 2.380,00 | KRW 2.110,00 | 108,71K |
| 2026-09-09 | KRW 2.165,00 | -0,23 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.125,00 | 16,03K |
| 2026-09-08 | KRW 2.170,00 | -1,81 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.155,00 | 8,40K |
| 2026-09-07 | KRW 2.210,00 | +0,45 % | KRW 2.185,00 | KRW 2.230,00 | KRW 2.095,00 | 19,32K |
| 2026-09-04 | KRW 2.200,00 | -1,35 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.115,00 | 11,78K |
| 2026-09-03 | KRW 2.230,00 | -2,41 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.145,00 | 31,85K |
| 2026-09-02 | KRW 2.285,00 | +0,22 % | KRW 2.280,00 | KRW 2.295,00 | KRW 2.170,00 | 23,17K |
| 2026-09-01 | KRW 2.280,00 | -0,87 % | KRW 2.275,00 | KRW 2.335,00 | KRW 2.180,00 | 39,69K |
| 2026-08-31 | KRW 2.300,00 | -3,36 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.265,00 | 21,03K |
| 2026-08-28 | KRW 2.380,00 | +3,93 % | KRW 2.290,00 | KRW 2.385,00 | KRW 2.255,00 | 48,98K |
| 2026-08-27 | KRW 2.290,00 | -0,43 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.280,00 | 72,01K |
| 2026-08-26 | KRW 2.300,00 | -4,56 % | KRW 2.400,00 | KRW 2.445,00 | KRW 2.300,00 | 109,53K |
| 2026-08-25 | KRW 2.410,00 | +1,69 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.310,00 | 80,32K |
| 2026-08-24 | KRW 2.370,00 | -0,84 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.310,00 | 135,29K |
| 2026-08-21 | KRW 2.390,00 | +11,68 % | KRW 2.120,00 | KRW 2.395,00 | KRW 2.115,00 | 284,25K |
| 2026-08-20 | KRW 2.140,00 | -2,28 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.105,00 | 86,91K |
| 2026-08-19 | KRW 2.190,00 | +0,46 % | KRW 2.175,00 | KRW 2.190,00 | KRW 2.110,00 | 52,15K |
| 2026-08-18 | KRW 2.180,00 | +0,23 % | KRW 2.175,00 | KRW 2.250,00 | KRW 2.100,00 | 103,75K |
| 2026-08-14 | KRW 2.175,00 | 0,00 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.105,00 | 80,32K |
| 2026-08-13 | KRW 2.175,00 | +0,23 % | KRW 2.165,00 | KRW 2.190,00 | KRW 2.100,00 | 82,90K |
| 2026-08-12 | KRW 2.170,00 | +0,46 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.140,00 | 43,95K |
| 2026-08-11 | KRW 2.160,00 | -0,92 % | KRW 2.170,00 | KRW 2.195,00 | KRW 2.140,00 | 59,28K |
| 2026-08-10 | KRW 2.180,00 | 0,00 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.110,00 | 74,43K |
| 2026-08-07 | KRW 2.180,00 | +4,06 % | KRW 2.095,00 | KRW 2.195,00 | KRW 2.095,00 | 90,44K |
| 2026-08-06 | KRW 2.095,00 | +2,70 % | KRW 2.055,00 | KRW 2.100,00 | KRW 2.005,00 | 91,88K |
| 2026-08-05 | KRW 2.040,00 | +1,24 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.988,00 | 67,53K |
| 2026-08-04 | KRW 2.015,00 | +1,00 % | KRW 2.005,00 | KRW 2.095,00 | KRW 1.946,00 | 118,30K |
| 2026-08-03 | KRW 1.995,00 | -1,72 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.890,00 | 37,78K |
| 2026-07-31 | KRW 2.030,00 | +6,84 % | KRW 1.920,00 | KRW 2.050,00 | KRW 1.920,00 | 146,90K |
| 2026-07-30 | KRW 1.900,00 | +2,76 % | KRW 1.821,00 | KRW 1.900,00 | KRW 1.820,00 | 26,92K |
| 2026-07-29 | KRW 1.849,00 | -0,05 % | KRW 1.810,00 | KRW 1.902,00 | KRW 1.760,00 | 47,29K |
| 2026-07-28 | KRW 1.850,00 | -1,02 % | KRW 1.833,00 | KRW 1.907,00 | KRW 1.810,00 | 22,27K |
| 2026-07-27 | KRW 1.869,00 | -1,42 % | KRW 1.865,00 | KRW 1.960,00 | KRW 1.804,00 | 34,39K |
| 2026-07-24 | KRW 1.896,00 | +0,16 % | KRW 1.877,00 | KRW 1.929,00 | KRW 1.801,00 | 20,96K |
| 2026-07-23 | KRW 1.893,00 | -1,15 % | KRW 1.887,00 | KRW 1.900,00 | KRW 1.839,00 | 19,94K |
| 2026-07-22 | KRW 1.915,00 | -1,29 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.849,00 | 10,08K |
| 2026-07-21 | KRW 1.940,00 | +2,00 % | KRW 1.897,00 | KRW 1.940,00 | KRW 1.795,00 | 11,29K |
| 2026-07-20 | KRW 1.902,00 | -8,56 % | KRW 2.080,00 | KRW 2.145,00 | KRW 1.835,00 | 71,21K |
| 2026-07-16 | KRW 2.080,00 | +5,85 % | KRW 1.965,00 | KRW 2.155,00 | KRW 1.949,00 | 117,69K |
| 2026-07-15 | KRW 1.965,00 | +0,36 % | KRW 1.973,00 | KRW 1.980,00 | KRW 1.919,00 | 21,89K |
| 2026-07-14 | KRW 1.958,00 | +0,15 % | KRW 1.939,00 | KRW 1.958,00 | KRW 1.864,00 | 14,94K |
| 2026-07-13 | KRW 1.955,00 | -0,26 % | KRW 1.954,00 | KRW 1.960,00 | KRW 1.894,00 | 6,44K |
| 2026-07-10 | KRW 1.960,00 | +4,20 % | KRW 1.884,00 | KRW 1.989,00 | KRW 1.876,00 | 25,67K |
| 2026-07-09 | KRW 1.881,00 | -2,79 % | KRW 1.919,00 | KRW 1.974,00 | KRW 1.833,00 | 36,35K |
| 2026-07-08 | KRW 1.935,00 | +0,10 % | KRW 1.900,00 | KRW 1.936,00 | KRW 1.889,00 | 9,47K |
| 2026-07-07 | KRW 1.933,00 | -0,26 % | KRW 1.922,00 | KRW 1.937,00 | KRW 1.885,00 | 18,32K |
| 2026-07-06 | KRW 1.938,00 | -1,02 % | KRW 1.969,00 | KRW 1.994,00 | KRW 1.878,00 | 16,81K |
| 2026-07-03 | KRW 1.958,00 | +3,38 % | KRW 1.873,00 | KRW 1.970,00 | KRW 1.850,00 | 28,96K |
| 2026-07-02 | KRW 1.894,00 | +2,82 % | KRW 1.842,00 | KRW 1.941,00 | KRW 1.805,00 | 15,87K |
| 2026-07-01 | KRW 1.842,00 | +0,11 % | KRW 1.825,00 | KRW 1.850,00 | KRW 1.822,00 | 3,50K |
| 2026-06-30 | KRW 1.840,00 | -0,76 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.802,00 | 7,01K |
| 2026-06-29 | KRW 1.854,00 | +2,15 % | KRW 1.893,00 | KRW 1.897,00 | KRW 1.780,00 | 13,12K |
| 2026-06-26 | KRW 1.815,00 | -0,38 % | KRW 1.807,00 | KRW 1.819,00 | KRW 1.772,00 | 15,44K |
| 2026-06-25 | KRW 1.822,00 | +0,11 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.773,00 | 2,71K |
| 2026-06-24 | KRW 1.820,00 | 0,00 % | KRW 1.805,00 | KRW 1.823,00 | KRW 1.763,00 | 8,88K |
| 2026-06-23 | KRW 1.820,00 | -1,46 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.720,00 | 29,80K |
| 2026-06-22 | KRW 1.847,00 | +3,71 % | KRW 1.706,00 | KRW 1.859,00 | KRW 1.706,00 | 19,89K |
| 2026-06-19 | KRW 1.781,00 | -4,14 % | KRW 1.843,00 | KRW 1.870,00 | KRW 1.781,00 | 22,77K |
| 2026-06-18 | KRW 1.858,00 | +0,60 % | KRW 1.847,00 | KRW 1.884,00 | KRW 1.779,00 | 1,13K |
| 2026-06-17 | KRW 1.847,00 | -1,44 % | KRW 1.874,00 | KRW 1.905,00 | KRW 1.800,00 | 22,34K |
| 2026-06-16 | KRW 1.874,00 | +1,35 % | KRW 1.795,00 | KRW 1.880,00 | KRW 1.765,00 | 19,32K |
| 2026-06-15 | KRW 1.849,00 | +2,72 % | KRW 1.814,00 | KRW 1.900,00 | KRW 1.814,00 | 18,49K |
| 2026-06-12 | KRW 1.800,00 | -4,00 % | KRW 1.875,00 | KRW 1.892,00 | KRW 1.760,00 | 62,85K |
| 2026-06-11 | KRW 1.875,00 | +1,30 % | KRW 1.737,00 | KRW 1.888,00 | KRW 1.735,00 | 10,45K |
| 2026-06-10 | KRW 1.851,00 | +1,04 % | KRW 1.832,00 | KRW 1.900,00 | KRW 1.786,00 | 29,04K |
| 2026-06-09 | KRW 1.832,00 | +7,39 % | KRW 1.708,00 | KRW 1.860,00 | KRW 1.708,00 | 55,64K |
| 2026-06-08 | KRW 1.706,00 | -5,75 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.689,00 | 42,23K |
| 2026-06-05 | KRW 1.810,00 | -2,84 % | KRW 1.845,00 | KRW 1.863,00 | KRW 1.774,00 | 8,06K |
| 2026-06-04 | KRW 1.863,00 | -0,05 % | KRW 1.849,00 | KRW 1.900,00 | KRW 1.800,00 | 47,71K |
| 2026-06-02 | KRW 1.864,00 | -1,89 % | KRW 1.900,00 | KRW 1.938,00 | KRW 1.770,00 | 29,51K |
| 2026-06-01 | KRW 1.900,00 | -3,26 % | KRW 1.964,00 | KRW 1.964,00 | KRW 1.865,00 | 86,02K |
| 2026-05-29 | KRW 1.964,00 | +0,56 % | KRW 1.939,00 | KRW 1.992,00 | KRW 1.915,00 | 58,63K |
| 2026-05-28 | KRW 1.953,00 | +0,21 % | KRW 1.948,00 | KRW 1.954,00 | KRW 1.911,00 | 73,03K |
| 2026-05-27 | KRW 1.949,00 | -3,99 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.949,00 | 62,99K |
| 2026-05-26 | KRW 2.030,00 | +1,91 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.990,00 | 57,78K |
| 2026-05-22 | KRW 1.992,00 | +0,30 % | KRW 1.986,00 | KRW 2.030,00 | KRW 1.961,00 | 30,07K |