BECU AI Inc. 148780
KRX · Südkorea · Technologiedienstleistungen
KRW 3.980,00+120,00 (+3,11 %)
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 3.980,00 | +3,11 % | KRW 3.905,00 | KRW 4.020,00 | KRW 3.830,00 | 43,19K |
| 2026-10-01 | KRW 3.860,00 | -0,77 % | KRW 3.880,00 | KRW 3.950,00 | KRW 3.720,00 | 43,69K |
| 2026-09-30 | KRW 3.890,00 | +1,97 % | KRW 3.815,00 | KRW 3.930,00 | KRW 3.815,00 | 42,58K |
| 2026-09-29 | KRW 3.815,00 | -0,65 % | KRW 3.840,00 | KRW 3.845,00 | KRW 3.730,00 | 37,95K |
| 2026-09-28 | KRW 3.840,00 | +2,26 % | KRW 3.800,00 | KRW 3.965,00 | KRW 3.740,00 | 49,99K |
| 2026-09-23 | KRW 3.755,00 | -4,21 % | KRW 3.860,00 | KRW 3.950,00 | KRW 3.750,00 | 74,41K |
| 2026-09-22 | KRW 3.920,00 | -2,61 % | KRW 4.050,00 | KRW 4.395,00 | KRW 3.760,00 | 253,23K |
| 2026-09-21 | KRW 4.025,00 | +4,01 % | KRW 3.925,00 | KRW 4.260,00 | KRW 3.855,00 | 140,51K |
| 2026-09-18 | KRW 3.870,00 | 0,00 % | KRW 3.810,00 | KRW 3.950,00 | KRW 3.810,00 | 38,32K |
| 2026-09-17 | KRW 3.870,00 | +4,17 % | KRW 3.755,00 | KRW 3.890,00 | KRW 3.680,00 | 52,90K |
| 2026-09-16 | KRW 3.715,00 | -2,62 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.700,00 | 40,53K |
| 2026-09-15 | KRW 3.815,00 | +0,26 % | KRW 3.780,00 | KRW 3.890,00 | KRW 3.680,00 | 43,75K |
| 2026-09-14 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.845,00 | KRW 3.635,00 | 52,33K |
| 2026-09-11 | KRW 3.805,00 | -1,42 % | KRW 3.905,00 | KRW 3.935,00 | KRW 3.800,00 | 31,61K |
| 2026-09-10 | KRW 3.860,00 | -1,03 % | KRW 3.900,00 | KRW 4.062,00 | KRW 3.790,00 | 81,50K |
| 2026-09-09 | KRW 3.900,00 | +3,45 % | KRW 3.770,00 | KRW 3.935,00 | KRW 3.770,00 | 90,14K |
| 2026-09-08 | KRW 3.770,00 | +0,13 % | KRW 3.760,00 | KRW 3.940,00 | KRW 3.690,00 | 73,52K |
| 2026-09-07 | KRW 3.765,00 | -0,13 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.585,00 | 78,48K |
| 2026-09-04 | KRW 3.770,00 | +0,67 % | KRW 3.775,00 | KRW 3.800,00 | KRW 3.645,00 | 113,79K |
| 2026-09-03 | KRW 3.745,00 | +4,17 % | KRW 3.595,00 | KRW 4.180,00 | KRW 3.520,00 | 566,49K |
| 2026-09-02 | KRW 3.595,00 | +0,42 % | KRW 3.545,00 | KRW 3.685,00 | KRW 3.230,00 | 144,06K |
| 2026-09-01 | KRW 3.580,00 | -2,59 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.470,00 | 145,14K |
| 2026-08-31 | KRW 3.675,00 | +7,30 % | KRW 3.425,00 | KRW 3.725,00 | KRW 3.355,00 | 173,52K |
| 2026-08-28 | KRW 3.425,00 | +1,63 % | KRW 3.375,00 | KRW 3.750,00 | KRW 3.375,00 | 186,07K |
| 2026-08-27 | KRW 3.370,00 | -1,89 % | KRW 3.455,00 | KRW 3.600,00 | KRW 3.370,00 | 162,98K |
| 2026-08-26 | KRW 3.435,00 | +2,38 % | KRW 3.515,00 | KRW 3.685,00 | KRW 3.315,00 | 227,91K |
| 2026-08-25 | KRW 3.355,00 | +1,21 % | KRW 3.325,00 | KRW 3.380,00 | KRW 3.070,00 | 182,93K |
| 2026-08-24 | KRW 3.315,00 | -12,30 % | KRW 3.795,00 | KRW 3.865,00 | KRW 3.255,00 | 419,32K |
| 2026-08-21 | KRW 3.780,00 | +3,70 % | KRW 3.720,00 | KRW 4.200,00 | KRW 3.650,00 | 870,19K |
| 2026-08-20 | KRW 3.645,00 | -2,02 % | KRW 3.805,00 | KRW 3.950,00 | KRW 3.645,00 | 216,36K |
| 2026-08-19 | KRW 3.720,00 | -6,53 % | KRW 3.860,00 | KRW 4.065,00 | KRW 3.640,00 | 383,52K |
| 2026-08-18 | KRW 3.980,00 | -4,56 % | KRW 4.160,00 | KRW 4.385,00 | KRW 3.900,00 | 487,75K |
| 2026-08-14 | KRW 4.170,00 | -4,79 % | KRW 4.460,00 | KRW 4.540,00 | KRW 4.045,00 | 603,30K |
| 2026-08-13 | KRW 4.380,00 | -2,23 % | KRW 4.505,00 | KRW 4.795,00 | KRW 4.310,00 | 1,08M |
| 2026-08-12 | KRW 4.480,00 | -9,13 % | KRW 4.860,00 | KRW 5.350,00 | KRW 4.470,00 | 2,09M |
| 2026-08-11 | KRW 4.930,00 | +13,46 % | KRW 4.240,00 | KRW 5.640,00 | KRW 3.765,00 | 7,92M |
| 2026-08-10 | KRW 4.345,00 | -2,36 % | KRW 4.905,00 | KRW 5.070,00 | KRW 4.290,00 | 2,62M |
| 2026-08-07 | KRW 4.450,00 | -11,88 % | KRW 5.530,00 | KRW 6.420,00 | KRW 4.195,00 | 7,61M |
| 2026-08-06 | KRW 5.050,00 | +29,99 % | KRW 4.780,00 | KRW 5.050,00 | KRW 4.550,00 | 325,55K |
| 2026-08-05 | KRW 3.885,00 | +29,93 % | KRW 3.305,00 | KRW 3.885,00 | KRW 3.305,00 | 1,46M |
| 2026-08-04 | KRW 2.990,00 | +30,85 % | KRW 2.300,00 | KRW 2.990,00 | KRW 2.280,00 | 136,02K |
| 2026-08-03 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-31 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-30 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-29 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-28 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-27 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-24 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-23 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-22 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-21 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-20 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-16 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-15 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-14 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-13 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.285,00 | 0 |
| 2026-07-10 | KRW 2.285,00 | +15,99 % | KRW 1.970,00 | KRW 2.310,00 | KRW 1.970,00 | 79,50K |
| 2026-07-09 | KRW 1.970,00 | -15,27 % | KRW 2.275,00 | KRW 2.280,00 | KRW 1.850,00 | 77,11K |
| 2026-07-08 | KRW 2.325,00 | -2,31 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.150,00 | 29,81K |
| 2026-07-07 | KRW 2.380,00 | 0,00 % | KRW 2.375,00 | KRW 2.445,00 | KRW 2.325,00 | 41,38K |
| 2026-07-06 | KRW 2.380,00 | -5,93 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.305,00 | 33,81K |
| 2026-07-03 | KRW 2.530,00 | -0,20 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.310,00 | 36,91K |
| 2026-07-02 | KRW 2.535,00 | +4,97 % | KRW 2.415,00 | KRW 2.655,00 | KRW 2.230,00 | 52,88K |
| 2026-07-01 | KRW 2.415,00 | +6,15 % | KRW 2.275,00 | KRW 2.650,00 | KRW 2.215,00 | 47,21K |
| 2026-06-30 | KRW 2.275,00 | -4,01 % | KRW 2.370,00 | KRW 2.415,00 | KRW 2.150,00 | 32,42K |
| 2026-06-29 | KRW 2.370,00 | +10,23 % | KRW 2.130,00 | KRW 2.495,00 | KRW 2.130,00 | 48,39K |
| 2026-06-26 | KRW 2.150,00 | -12,07 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.050,00 | 58,58K |
| 2026-06-25 | KRW 2.445,00 | -2,00 % | KRW 2.490,00 | KRW 2.750,00 | KRW 2.375,00 | 47,46K |
| 2026-06-24 | KRW 2.495,00 | -1,19 % | KRW 2.525,00 | KRW 2.645,00 | KRW 2.400,00 | 24,42K |
| 2026-06-23 | KRW 2.525,00 | -5,96 % | KRW 2.665,00 | KRW 2.740,00 | KRW 2.500,00 | 42,67K |
| 2026-06-22 | KRW 2.685,00 | -8,36 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.650,00 | 62,49K |
| 2026-06-19 | KRW 2.930,00 | -5,33 % | KRW 3.110,00 | KRW 3.120,00 | KRW 2.915,00 | 30,76K |
| 2026-06-18 | KRW 3.095,00 | +0,16 % | KRW 3.115,00 | KRW 3.125,00 | KRW 3.015,00 | 29,93K |
| 2026-06-17 | KRW 3.090,00 | -5,94 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.075,00 | 55,99K |
| 2026-06-16 | KRW 3.285,00 | +6,48 % | KRW 3.100,00 | KRW 3.785,00 | KRW 3.100,00 | 452,00K |
| 2026-06-15 | KRW 3.085,00 | -7,91 % | KRW 3.350,00 | KRW 3.445,00 | KRW 3.085,00 | 32,64K |
| 2026-06-12 | KRW 3.350,00 | +8,41 % | KRW 3.085,00 | KRW 3.435,00 | KRW 3.085,00 | 83,56K |
| 2026-06-11 | KRW 3.090,00 | -2,22 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.900,00 | 30,69K |
| 2026-06-10 | KRW 3.160,00 | -1,71 % | KRW 3.200,00 | KRW 3.280,00 | KRW 3.050,00 | 25,62K |
| 2026-06-09 | KRW 3.215,00 | +7,17 % | KRW 3.000,00 | KRW 3.305,00 | KRW 3.000,00 | 44,26K |
| 2026-06-08 | KRW 3.000,00 | -9,09 % | KRW 3.270,00 | KRW 3.270,00 | KRW 2.945,00 | 48,93K |
| 2026-06-05 | KRW 3.300,00 | +0,46 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.150,00 | 26,19K |
| 2026-06-04 | KRW 3.285,00 | -0,90 % | KRW 3.320,00 | KRW 3.395,00 | KRW 3.215,00 | 52,69K |
| 2026-06-02 | KRW 3.315,00 | +1,38 % | KRW 3.270,00 | KRW 3.450,00 | KRW 3.165,00 | 77,17K |
| 2026-06-01 | KRW 3.270,00 | -7,76 % | KRW 3.545,00 | KRW 3.590,00 | KRW 3.195,00 | 90,14K |
| 2026-05-29 | KRW 3.545,00 | +3,20 % | KRW 3.435,00 | KRW 3.775,00 | KRW 3.370,00 | 225,07K |
| 2026-05-28 | KRW 3.435,00 | -0,43 % | KRW 3.450,00 | KRW 3.580,00 | KRW 3.345,00 | 69,48K |
| 2026-05-27 | KRW 3.450,00 | -4,70 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.350,00 | 144,23K |
| 2026-05-26 | KRW 3.620,00 | -1,76 % | KRW 3.700,00 | KRW 3.795,00 | KRW 3.465,00 | 213,47K |
| 2026-05-22 | KRW 3.685,00 | -26,30 % | KRW 4.020,00 | KRW 4.365,00 | KRW 3.615,00 | 1,08M |