BNK Financial Group, Inc. 138930
KRX · Südkorea · Finanzen
KRW 15.820,00-100,00 (-0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15.920,00 | -3,16 % | KRW 16.420,00 | KRW 16.500,00 | KRW 15.560,00 | 1,35M |
| 2026-09-29 | KRW 16.440,00 | -0,60 % | KRW 16.590,00 | KRW 16.590,00 | KRW 16.230,00 | 471,34K |
| 2026-09-28 | KRW 16.540,00 | +3,57 % | KRW 15.960,00 | KRW 16.550,00 | KRW 15.820,00 | 772,30K |
| 2026-09-23 | KRW 15.970,00 | +2,18 % | KRW 16.070,00 | KRW 16.630,00 | KRW 15.870,00 | 1,07M |
| 2026-09-22 | KRW 15.630,00 | -0,76 % | KRW 15.710,00 | KRW 15.860,00 | KRW 15.530,00 | 522,63K |
| 2026-09-21 | KRW 15.750,00 | +0,96 % | KRW 15.590,00 | KRW 15.800,00 | KRW 15.520,00 | 580,64K |
| 2026-09-18 | KRW 15.600,00 | -0,76 % | KRW 15.850,00 | KRW 15.860,00 | KRW 15.530,00 | 2,15M |
| 2026-09-17 | KRW 15.720,00 | -2,30 % | KRW 16.150,00 | KRW 16.210,00 | KRW 15.670,00 | 908,03K |
| 2026-09-16 | KRW 16.090,00 | +0,31 % | KRW 16.050,00 | KRW 16.340,00 | KRW 16.020,00 | 887,05K |
| 2026-09-15 | KRW 16.040,00 | +0,19 % | KRW 15.910,00 | KRW 16.160,00 | KRW 15.790,00 | 856,79K |
| 2026-09-14 | KRW 16.010,00 | +0,50 % | KRW 15.840,00 | KRW 16.320,00 | KRW 15.760,00 | 2,61M |
| 2026-09-11 | KRW 15.930,00 | +2,05 % | KRW 15.380,00 | KRW 16.230,00 | KRW 15.230,00 | 1,26M |
| 2026-09-10 | KRW 15.610,00 | +0,58 % | KRW 15.260,00 | KRW 15.870,00 | KRW 15.230,00 | 1,89M |
| 2026-09-09 | KRW 15.520,00 | -0,45 % | KRW 15.550,00 | KRW 15.640,00 | KRW 15.360,00 | 685,87K |
| 2026-09-08 | KRW 15.590,00 | -1,33 % | KRW 15.850,00 | KRW 15.960,00 | KRW 15.580,00 | 883,13K |
| 2026-09-07 | KRW 15.800,00 | +2,66 % | KRW 15.580,00 | KRW 15.860,00 | KRW 15.440,00 | 739,91K |
| 2026-09-04 | KRW 15.390,00 | -2,72 % | KRW 15.830,00 | KRW 15.860,00 | KRW 15.300,00 | 966,05K |
| 2026-09-03 | KRW 15.820,00 | +4,49 % | KRW 15.170,00 | KRW 16.030,00 | KRW 15.000,00 | 1,38M |
| 2026-09-02 | KRW 15.140,00 | -1,75 % | KRW 15.130,00 | KRW 15.490,00 | KRW 15.110,00 | 982,38K |
| 2026-09-01 | KRW 15.410,00 | +1,38 % | KRW 15.010,00 | KRW 15.640,00 | KRW 14.930,00 | 880,75K |
| 2026-08-31 | KRW 15.200,00 | +0,53 % | KRW 15.170,00 | KRW 15.200,00 | KRW 14.920,00 | 1,06M |
| 2026-08-28 | KRW 15.120,00 | +1,00 % | KRW 14.830,00 | KRW 15.150,00 | KRW 14.770,00 | 721,05K |
| 2026-08-27 | KRW 14.970,00 | +0,60 % | KRW 15.000,00 | KRW 15.180,00 | KRW 14.770,00 | 696,06K |
| 2026-08-26 | KRW 14.880,00 | +0,27 % | KRW 14.930,00 | KRW 15.020,00 | KRW 14.780,00 | 459,54K |
| 2026-08-25 | KRW 14.840,00 | +3,34 % | KRW 14.370,00 | KRW 14.910,00 | KRW 14.270,00 | 668,47K |
| 2026-08-24 | KRW 14.360,00 | +0,35 % | KRW 14.330,00 | KRW 14.380,00 | KRW 14.130,00 | 616,05K |
| 2026-08-21 | KRW 14.310,00 | +0,07 % | KRW 14.200,00 | KRW 14.460,00 | KRW 14.010,00 | 1,22M |
| 2026-08-20 | KRW 14.300,00 | -2,46 % | KRW 14.520,00 | KRW 14.590,00 | KRW 14.300,00 | 1,02M |
| 2026-08-19 | KRW 14.660,00 | -1,08 % | KRW 14.500,00 | KRW 14.740,00 | KRW 14.210,00 | 1,19M |
| 2026-08-18 | KRW 14.820,00 | -2,05 % | KRW 14.990,00 | KRW 15.090,00 | KRW 14.670,00 | 1,09M |
| 2026-08-14 | KRW 15.130,00 | +1,89 % | KRW 14.750,00 | KRW 15.140,00 | KRW 14.710,00 | 1,06M |
| 2026-08-13 | KRW 14.850,00 | +1,16 % | KRW 14.720,00 | KRW 14.930,00 | KRW 14.620,00 | 1,44M |
| 2026-08-12 | KRW 14.680,00 | -1,48 % | KRW 14.850,00 | KRW 14.990,00 | KRW 14.660,00 | 1,05M |
| 2026-08-11 | KRW 14.900,00 | -0,33 % | KRW 14.900,00 | KRW 15.100,00 | KRW 14.630,00 | 877,26K |
| 2026-08-10 | KRW 14.950,00 | -1,32 % | KRW 15.090,00 | KRW 15.150,00 | KRW 14.800,00 | 1,11M |
| 2026-08-07 | KRW 15.150,00 | +1,54 % | KRW 14.830,00 | KRW 15.200,00 | KRW 14.760,00 | 935,64K |
| 2026-08-06 | KRW 14.920,00 | -0,13 % | KRW 14.980,00 | KRW 15.170,00 | KRW 14.740,00 | 1,03M |
| 2026-08-05 | KRW 14.940,00 | -1,13 % | KRW 15.130,00 | KRW 15.390,00 | KRW 14.940,00 | 1,28M |
| 2026-08-04 | KRW 15.110,00 | +0,13 % | KRW 14.850,00 | KRW 15.200,00 | KRW 14.830,00 | 1,08M |
| 2026-08-03 | KRW 15.090,00 | -0,53 % | KRW 14.940,00 | KRW 15.100,00 | KRW 14.630,00 | 1,50M |
| 2026-07-31 | KRW 15.170,00 | +2,50 % | KRW 15.050,00 | KRW 15.390,00 | KRW 14.830,00 | 1,49M |
| 2026-07-30 | KRW 14.800,00 | -1,07 % | KRW 15.390,00 | KRW 15.510,00 | KRW 14.620,00 | 1,46M |
| 2026-07-29 | KRW 14.960,00 | -13,38 % | KRW 17.280,00 | KRW 17.300,00 | KRW 14.170,00 | 3,47M |
| 2026-07-28 | KRW 17.270,00 | -4,69 % | KRW 18.030,00 | KRW 18.050,00 | KRW 16.990,00 | 1,10M |
| 2026-07-27 | KRW 18.120,00 | +0,44 % | KRW 18.250,00 | KRW 18.540,00 | KRW 17.900,00 | 378,86K |
| 2026-07-24 | KRW 18.040,00 | +1,52 % | KRW 17.520,00 | KRW 18.160,00 | KRW 17.500,00 | 704,74K |
| 2026-07-23 | KRW 17.770,00 | -0,06 % | KRW 17.630,00 | KRW 17.990,00 | KRW 17.450,00 | 630,93K |
| 2026-07-22 | KRW 17.780,00 | -1,77 % | KRW 18.160,00 | KRW 18.470,00 | KRW 17.750,00 | 683,41K |
| 2026-07-21 | KRW 18.100,00 | +2,26 % | KRW 17.500,00 | KRW 18.380,00 | KRW 17.440,00 | 811,39K |
| 2026-07-20 | KRW 17.700,00 | -3,44 % | KRW 18.330,00 | KRW 18.330,00 | KRW 17.490,00 | 791,27K |
| 2026-07-16 | KRW 18.330,00 | +0,60 % | KRW 18.470,00 | KRW 18.790,00 | KRW 17.900,00 | 820,58K |
| 2026-07-15 | KRW 18.220,00 | +1,11 % | KRW 18.340,00 | KRW 18.550,00 | KRW 18.130,00 | 606,75K |
| 2026-07-14 | KRW 18.020,00 | -0,77 % | KRW 18.380,00 | KRW 18.720,00 | KRW 17.980,00 | 1,94M |
| 2026-07-13 | KRW 18.160,00 | +1,74 % | KRW 18.220,00 | KRW 18.760,00 | KRW 17.950,00 | 796,70K |
| 2026-07-10 | KRW 17.850,00 | +3,66 % | KRW 17.500,00 | KRW 18.650,00 | KRW 17.310,00 | 1,22M |
| 2026-07-09 | KRW 17.220,00 | -3,96 % | KRW 18.240,00 | KRW 18.250,00 | KRW 17.040,00 | 1,26M |
| 2026-07-08 | KRW 17.930,00 | -2,92 % | KRW 18.650,00 | KRW 18.650,00 | KRW 17.550,00 | 1,15M |
| 2026-07-07 | KRW 18.470,00 | -0,75 % | KRW 18.620,00 | KRW 18.900,00 | KRW 18.060,00 | 902,06K |
| 2026-07-06 | KRW 18.610,00 | -0,91 % | KRW 18.600,00 | KRW 19.050,00 | KRW 18.470,00 | 787,96K |
| 2026-07-03 | KRW 18.780,00 | +3,59 % | KRW 18.380,00 | KRW 18.850,00 | KRW 18.240,00 | 1,50M |
| 2026-07-02 | KRW 18.130,00 | +4,68 % | KRW 17.460,00 | KRW 18.650,00 | KRW 16.970,00 | 1,34M |
| 2026-07-01 | KRW 17.320,00 | +1,58 % | KRW 17.490,00 | KRW 17.680,00 | KRW 16.920,00 | 563,28K |
| 2026-06-30 | KRW 17.050,00 | +0,71 % | KRW 16.900,00 | KRW 17.300,00 | KRW 16.750,00 | 811,37K |
| 2026-06-29 | KRW 16.930,00 | +6,61 % | KRW 16.030,00 | KRW 17.150,00 | KRW 15.600,00 | 1,09M |
| 2026-06-26 | KRW 15.880,00 | -2,58 % | KRW 16.440,00 | KRW 16.440,00 | KRW 15.420,00 | 1,44M |
| 2026-06-25 | KRW 16.300,00 | -0,79 % | KRW 16.610,00 | KRW 17.050,00 | KRW 16.200,00 | 984,59K |
| 2026-06-24 | KRW 16.430,00 | -1,73 % | KRW 17.290,00 | KRW 17.300,00 | KRW 16.120,00 | 1,26M |
| 2026-06-23 | KRW 16.720,00 | -1,36 % | KRW 17.100,00 | KRW 17.600,00 | KRW 16.530,00 | 1,05M |
| 2026-06-22 | KRW 16.950,00 | -4,45 % | KRW 17.390,00 | KRW 17.480,00 | KRW 16.950,00 | 730,15K |
| 2026-06-19 | KRW 17.740,00 | +0,06 % | KRW 17.760,00 | KRW 18.290,00 | KRW 17.300,00 | 1,67M |
| 2026-06-18 | KRW 17.730,00 | -2,42 % | KRW 18.100,00 | KRW 18.450,00 | KRW 17.730,00 | 671,88K |
| 2026-06-17 | KRW 18.170,00 | -1,62 % | KRW 18.580,00 | KRW 19.020,00 | KRW 18.170,00 | 1,19M |
| 2026-06-16 | KRW 18.470,00 | +2,50 % | KRW 17.840,00 | KRW 18.880,00 | KRW 17.780,00 | 2,41M |
| 2026-06-15 | KRW 18.020,00 | +1,98 % | KRW 17.800,00 | KRW 18.510,00 | KRW 17.680,00 | 1,12M |
| 2026-06-12 | KRW 17.670,00 | +5,05 % | KRW 17.210,00 | KRW 18.200,00 | KRW 16.840,00 | 1,36M |
| 2026-06-11 | KRW 16.820,00 | +0,30 % | KRW 16.620,00 | KRW 17.060,00 | KRW 16.060,00 | 2,13M |
| 2026-06-10 | KRW 16.770,00 | -1,70 % | KRW 16.640,00 | KRW 17.260,00 | KRW 16.460,00 | 4 |
| 2026-06-09 | KRW 17.060,00 | +5,11 % | KRW 16.240,00 | KRW 17.390,00 | KRW 16.050,00 | 1,71M |
| 2026-06-08 | KRW 16.230,00 | -5,86 % | KRW 16.800,00 | KRW 17.010,00 | KRW 16.010,00 | 1,17M |
| 2026-06-05 | KRW 17.240,00 | -0,17 % | KRW 17.770,00 | KRW 18.100,00 | KRW 17.080,00 | 1,17M |
| 2026-06-04 | KRW 17.270,00 | +0,58 % | KRW 17.170,00 | KRW 17.700,00 | KRW 16.990,00 | 1,07M |
| 2026-06-02 | KRW 17.170,00 | +1,06 % | KRW 16.970,00 | KRW 17.220,00 | KRW 16.700,00 | 1,27M |
| 2026-06-01 | KRW 16.990,00 | +1,01 % | KRW 16.740,00 | KRW 17.380,00 | KRW 16.640,00 | 1,23M |
| 2026-05-29 | KRW 16.820,00 | -1,69 % | KRW 17.220,00 | KRW 17.310,00 | KRW 16.670,00 | 5,18M |
| 2026-05-28 | KRW 17.110,00 | -0,18 % | KRW 17.150,00 | KRW 17.370,00 | KRW 16.670,00 | 1,03M |
| 2026-05-27 | KRW 17.140,00 | -3,00 % | KRW 17.460,00 | KRW 17.790,00 | KRW 16.910,00 | 1,16M |
| 2026-05-26 | KRW 17.670,00 | +1,14 % | KRW 17.590,00 | KRW 17.830,00 | KRW 17.320,00 | 739,62K |
| 2026-05-22 | KRW 17.470,00 | +1,69 % | KRW 17.340,00 | KRW 17.500,00 | KRW 17.040,00 | 811,13K |
| 2026-05-21 | KRW 17.180,00 | +2,87 % | KRW 16.880,00 | KRW 17.190,00 | KRW 16.780,00 | 1,14M |
| 2026-05-20 | KRW 16.700,00 | -3,24 % | KRW 17.580,00 | KRW 17.590,00 | KRW 16.530,00 | 1,14M |