BCnC Co., Ltd. 146320
KRX · Südkorea · Elektronische Technologie
KRW 11.280,00+50,00 (+0,45 %)
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 11.280,00 | +0,45 % | KRW 11.100,00 | KRW 11.500,00 | KRW 11.100,00 | 21,11K |
| 2026-10-01 | KRW 11.230,00 | +5,45 % | KRW 10.770,00 | KRW 11.310,00 | KRW 10.570,00 | 32,65K |
| 2026-09-30 | KRW 10.650,00 | +3,40 % | KRW 10.400,00 | KRW 10.880,00 | KRW 10.400,00 | 27,25K |
| 2026-09-29 | KRW 10.300,00 | -1,90 % | KRW 10.500,00 | KRW 10.650,00 | KRW 10.060,00 | 8,67K |
| 2026-09-28 | KRW 10.500,00 | -0,66 % | KRW 10.700,00 | KRW 10.770,00 | KRW 10.230,00 | 12,16K |
| 2026-09-23 | KRW 10.570,00 | +1,15 % | KRW 10.450,00 | KRW 10.970,00 | KRW 10.400,00 | 40,10K |
| 2026-09-22 | KRW 10.450,00 | -0,48 % | KRW 10.500,00 | KRW 10.880,00 | KRW 10.350,00 | 35,66K |
| 2026-09-21 | KRW 10.500,00 | +6,71 % | KRW 10.050,00 | KRW 10.500,00 | KRW 9.850,00 | 43,83K |
| 2026-09-18 | KRW 9.840,00 | -0,30 % | KRW 9.830,00 | KRW 9.960,00 | KRW 9.680,00 | 23,79K |
| 2026-09-17 | KRW 9.870,00 | +5,34 % | KRW 9.260,00 | KRW 9.930,00 | KRW 9.040,00 | 40,91K |
| 2026-09-16 | KRW 9.370,00 | +7,95 % | KRW 8.680,00 | KRW 9.370,00 | KRW 8.570,00 | 22,28K |
| 2026-09-15 | KRW 8.680,00 | -0,23 % | KRW 8.700,00 | KRW 8.860,00 | KRW 8.590,00 | 17,57K |
| 2026-09-14 | KRW 8.700,00 | -3,12 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.680,00 | 14,24K |
| 2026-09-11 | KRW 8.980,00 | +0,90 % | KRW 8.830,00 | KRW 9.150,00 | KRW 8.820,00 | 12,43K |
| 2026-09-10 | KRW 8.900,00 | -1,66 % | KRW 9.040,00 | KRW 9.160,00 | KRW 8.825,00 | 31,06K |
| 2026-09-09 | KRW 9.050,00 | -0,77 % | KRW 9.130,00 | KRW 9.340,00 | KRW 9.000,00 | 31,50K |
| 2026-09-08 | KRW 9.120,00 | -2,56 % | KRW 9.250,00 | KRW 9.490,00 | KRW 9.090,00 | 10,53K |
| 2026-09-07 | KRW 9.360,00 | -0,85 % | KRW 9.450,00 | KRW 9.600,00 | KRW 9.300,00 | 8,31K |
| 2026-09-04 | KRW 9.440,00 | +0,85 % | KRW 9.370,00 | KRW 9.540,00 | KRW 9.260,00 | 8,75K |
| 2026-09-03 | KRW 9.360,00 | -0,74 % | KRW 9.540,00 | KRW 9.590,00 | KRW 9.240,00 | 11,93K |
| 2026-09-02 | KRW 9.430,00 | -1,57 % | KRW 9.570,00 | KRW 9.760,00 | KRW 9.410,00 | 11,68K |
| 2026-09-01 | KRW 9.580,00 | -2,64 % | KRW 9.700,00 | KRW 9.800,00 | KRW 9.570,00 | 18,24K |
| 2026-08-31 | KRW 9.840,00 | -1,20 % | KRW 10.080,00 | KRW 10.080,00 | KRW 9.560,00 | 13,70K |
| 2026-08-28 | KRW 9.960,00 | -1,19 % | KRW 10.070,00 | KRW 10.070,00 | KRW 9.810,00 | 5,70K |
| 2026-08-27 | KRW 10.080,00 | 0,00 % | KRW 10.030,00 | KRW 10.150,00 | KRW 9.720,00 | 7,79K |
| 2026-08-26 | KRW 10.080,00 | -0,20 % | KRW 10.100,00 | KRW 10.290,00 | KRW 9.710,00 | 11,73K |
| 2026-08-25 | KRW 10.100,00 | +2,75 % | KRW 9.760,00 | KRW 10.100,00 | KRW 9.240,00 | 12,11K |
| 2026-08-24 | KRW 9.830,00 | +1,55 % | KRW 9.680,00 | KRW 9.880,00 | KRW 9.580,00 | 17,10K |
| 2026-08-21 | KRW 9.680,00 | -4,16 % | KRW 9.800,00 | KRW 10.010,00 | KRW 9.670,00 | 12,61K |
| 2026-08-20 | KRW 10.100,00 | +4,23 % | KRW 10.000,00 | KRW 10.150,00 | KRW 9.800,00 | 9,75K |
| 2026-08-19 | KRW 9.690,00 | -4,06 % | KRW 10.100,00 | KRW 10.170,00 | KRW 9.680,00 | 27,40K |
| 2026-08-18 | KRW 10.100,00 | -0,79 % | KRW 10.250,00 | KRW 11.100,00 | KRW 10.040,00 | 29,69K |
| 2026-08-14 | KRW 10.180,00 | -2,86 % | KRW 10.480,00 | KRW 10.600,00 | KRW 10.010,00 | 23,44K |
| 2026-08-13 | KRW 10.480,00 | -0,66 % | KRW 10.550,00 | KRW 10.760,00 | KRW 10.300,00 | 25,34K |
| 2026-08-12 | KRW 10.550,00 | +1,64 % | KRW 10.400,00 | KRW 10.550,00 | KRW 10.200,00 | 28,57K |
| 2026-08-11 | KRW 10.380,00 | +3,18 % | KRW 10.060,00 | KRW 10.500,00 | KRW 9.940,00 | 53,03K |
| 2026-08-10 | KRW 10.060,00 | +3,93 % | KRW 9.670,00 | KRW 10.090,00 | KRW 9.670,00 | 9,49K |
| 2026-08-07 | KRW 9.680,00 | -1,93 % | KRW 9.870,00 | KRW 10.280,00 | KRW 9.570,00 | 11,78K |
| 2026-08-06 | KRW 9.870,00 | -1,30 % | KRW 10.000,00 | KRW 10.080,00 | KRW 9.570,00 | 10,29K |
| 2026-08-05 | KRW 10.000,00 | +5,93 % | KRW 9.810,00 | KRW 10.140,00 | KRW 9.720,00 | 35,64K |
| 2026-08-04 | KRW 9.440,00 | -0,32 % | KRW 9.370,00 | KRW 9.590,00 | KRW 9.060,00 | 34,02K |
| 2026-08-03 | KRW 9.470,00 | +10,63 % | KRW 8.470,00 | KRW 11.050,00 | KRW 8.300,00 | 321,56K |
| 2026-07-31 | KRW 8.560,00 | +16,78 % | KRW 7.540,00 | KRW 8.580,00 | KRW 7.540,00 | 35,45K |
| 2026-07-30 | KRW 7.330,00 | -3,81 % | KRW 7.120,00 | KRW 7.900,00 | KRW 7.120,00 | 31,79K |
| 2026-07-29 | KRW 7.620,00 | -10,14 % | KRW 8.560,00 | KRW 8.740,00 | KRW 7.230,00 | 62,19K |
| 2026-07-28 | KRW 8.480,00 | -10,36 % | KRW 8.980,00 | KRW 9.350,00 | KRW 8.430,00 | 37,69K |
| 2026-07-27 | KRW 9.460,00 | -0,42 % | KRW 9.510,00 | KRW 10.000,00 | KRW 9.080,00 | 33,63K |
| 2026-07-24 | KRW 9.500,00 | -6,31 % | KRW 10.000,00 | KRW 10.020,00 | KRW 9.470,00 | 32,73K |
| 2026-07-23 | KRW 10.140,00 | +3,05 % | KRW 9.870,00 | KRW 10.190,00 | KRW 9.840,00 | 12,36K |
| 2026-07-22 | KRW 9.840,00 | -0,51 % | KRW 10.130,00 | KRW 10.390,00 | KRW 9.760,00 | 19,42K |
| 2026-07-21 | KRW 9.890,00 | -3,23 % | KRW 10.000,00 | KRW 10.130,00 | KRW 9.750,00 | 21,13K |
| 2026-07-20 | KRW 10.220,00 | -5,89 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.140,00 | 24,01K |
| 2026-07-16 | KRW 10.860,00 | +0,09 % | KRW 10.850,00 | KRW 11.090,00 | KRW 10.060,00 | 35,01K |
| 2026-07-15 | KRW 10.850,00 | +4,53 % | KRW 10.300,00 | KRW 12.120,00 | KRW 10.300,00 | 36,43K |
| 2026-07-14 | KRW 10.380,00 | +2,57 % | KRW 10.040,00 | KRW 10.610,00 | KRW 9.700,00 | 53,37K |
| 2026-07-13 | KRW 10.120,00 | -5,24 % | KRW 10.680,00 | KRW 11.090,00 | KRW 10.110,00 | 22,26K |
| 2026-07-10 | KRW 10.680,00 | +7,44 % | KRW 9.990,00 | KRW 10.850,00 | KRW 9.990,00 | 20,25K |
| 2026-07-09 | KRW 9.940,00 | -2,93 % | KRW 10.000,00 | KRW 10.760,00 | KRW 9.920,00 | 74,25K |
| 2026-07-08 | KRW 10.240,00 | -8,08 % | KRW 10.750,00 | KRW 11.690,00 | KRW 10.190,00 | 43,40K |
| 2026-07-07 | KRW 11.140,00 | +4,01 % | KRW 10.690,00 | KRW 12.000,00 | KRW 10.030,00 | 64,90K |
| 2026-07-06 | KRW 10.710,00 | -7,27 % | KRW 11.550,00 | KRW 11.550,00 | KRW 10.200,00 | 37,95K |
| 2026-07-03 | KRW 11.550,00 | +0,61 % | KRW 11.470,00 | KRW 11.930,00 | KRW 10.460,00 | 43,32K |
| 2026-07-02 | KRW 11.480,00 | -11,42 % | KRW 12.840,00 | KRW 12.950,00 | KRW 11.130,00 | 46,05K |
| 2026-07-01 | KRW 12.960,00 | +7,64 % | KRW 11.900,00 | KRW 13.400,00 | KRW 11.800,00 | 62,90K |
| 2026-06-30 | KRW 12.040,00 | +7,79 % | KRW 11.010,00 | KRW 12.490,00 | KRW 11.010,00 | 60,24K |
| 2026-06-29 | KRW 11.170,00 | -5,18 % | KRW 11.780,00 | KRW 11.940,00 | KRW 11.000,00 | 45,57K |
| 2026-06-26 | KRW 11.780,00 | +0,43 % | KRW 11.700,00 | KRW 12.200,00 | KRW 9.700,00 | 173,89K |
| 2026-06-25 | KRW 11.730,00 | +0,26 % | KRW 11.700,00 | KRW 13.030,00 | KRW 11.450,00 | 104,23K |
| 2026-06-24 | KRW 11.700,00 | -10,96 % | KRW 12.550,00 | KRW 12.950,00 | KRW 11.550,00 | 104,80K |
| 2026-06-23 | KRW 13.140,00 | +6,14 % | KRW 12.390,00 | KRW 13.620,00 | KRW 11.210,00 | 192,95K |
| 2026-06-22 | KRW 12.380,00 | +2,23 % | KRW 12.150,00 | KRW 13.030,00 | KRW 11.810,00 | 68,86K |
| 2026-06-19 | KRW 12.110,00 | -3,27 % | KRW 12.840,00 | KRW 12.860,00 | KRW 11.700,00 | 62,06K |
| 2026-06-18 | KRW 12.520,00 | -3,25 % | KRW 13.100,00 | KRW 13.500,00 | KRW 12.520,00 | 28,35K |
| 2026-06-17 | KRW 12.940,00 | -1,52 % | KRW 13.140,00 | KRW 13.630,00 | KRW 12.510,00 | 68,87K |
| 2026-06-16 | KRW 13.140,00 | +2,66 % | KRW 13.370,00 | KRW 13.930,00 | KRW 12.900,00 | 57,21K |
| 2026-06-15 | KRW 12.800,00 | -15,51 % | KRW 14.730,00 | KRW 15.570,00 | KRW 12.430,00 | 154,78K |
| 2026-06-12 | KRW 15.150,00 | +12,56 % | KRW 13.980,00 | KRW 15.570,00 | KRW 13.740,00 | 127,24K |
| 2026-06-11 | KRW 13.460,00 | +8,99 % | KRW 12.350,00 | KRW 13.640,00 | KRW 11.980,00 | 155,96K |
| 2026-06-10 | KRW 12.350,00 | -4,49 % | KRW 12.730,00 | KRW 12.970,00 | KRW 12.000,00 | 52,93K |
| 2026-06-09 | KRW 12.930,00 | +10,61 % | KRW 11.700,00 | KRW 12.990,00 | KRW 11.700,00 | 53,88K |
| 2026-06-08 | KRW 11.690,00 | -11,57 % | KRW 12.770,00 | KRW 12.770,00 | KRW 11.190,00 | 55,60K |
| 2026-06-05 | KRW 13.220,00 | -5,44 % | KRW 13.990,00 | KRW 13.990,00 | KRW 13.010,00 | 42,63K |
| 2026-06-04 | KRW 13.980,00 | +5,35 % | KRW 13.730,00 | KRW 14.400,00 | KRW 13.390,00 | 39,27K |
| 2026-06-02 | KRW 13.270,00 | -2,21 % | KRW 13.570,00 | KRW 13.570,00 | KRW 12.720,00 | 68,99K |
| 2026-06-01 | KRW 13.570,00 | -6,67 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.300,00 | 78,93K |
| 2026-05-29 | KRW 14.540,00 | -0,34 % | KRW 14.700,00 | KRW 15.100,00 | KRW 13.460,00 | 88,44K |
| 2026-05-28 | KRW 14.590,00 | -5,87 % | KRW 15.480,00 | KRW 15.480,00 | KRW 14.170,00 | 75,00K |
| 2026-05-27 | KRW 15.500,00 | -6,40 % | KRW 16.720,00 | KRW 16.950,00 | KRW 15.310,00 | 75,33K |
| 2026-05-26 | KRW 16.560,00 | -0,84 % | KRW 16.700,00 | KRW 17.530,00 | KRW 16.000,00 | 58,80K |
| 2026-05-22 | KRW 16.700,00 | +4,38 % | KRW 16.020,00 | KRW 16.830,00 | KRW 16.020,00 | 57,82K |