JB Financial Group Co., Ltd. 175330
KRX · Südkorea · Finanzen
KRW 28.350,00-750,00 (-2,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 28.350,00 | -2,58 % | KRW 29.050,00 | KRW 29.050,00 | KRW 28.150,00 | 427,23K |
| 2026-09-30 | KRW 29.100,00 | -5,83 % | KRW 30.950,00 | KRW 31.000,00 | KRW 28.500,00 | 688,82K |
| 2026-09-29 | KRW 30.900,00 | -0,96 % | KRW 31.250,00 | KRW 31.350,00 | KRW 30.400,00 | 299,98K |
| 2026-09-28 | KRW 31.200,00 | +3,48 % | KRW 30.100,00 | KRW 31.400,00 | KRW 30.050,00 | 373,24K |
| 2026-09-23 | KRW 30.150,00 | -2,11 % | KRW 30.650,00 | KRW 31.150,00 | KRW 30.000,00 | 291,70K |
| 2026-09-22 | KRW 30.800,00 | -0,65 % | KRW 31.150,00 | KRW 31.350,00 | KRW 29.550,00 | 427,83K |
| 2026-09-21 | KRW 31.000,00 | +0,49 % | KRW 30.700,00 | KRW 31.100,00 | KRW 30.400,00 | 355,94K |
| 2026-09-18 | KRW 30.850,00 | -2,22 % | KRW 31.850,00 | KRW 32.200,00 | KRW 30.750,00 | 854,32K |
| 2026-09-17 | KRW 31.550,00 | -4,25 % | KRW 33.000,00 | KRW 33.050,00 | KRW 31.350,00 | 388,57K |
| 2026-09-16 | KRW 32.950,00 | +2,33 % | KRW 32.500,00 | KRW 33.000,00 | KRW 32.000,00 | 588,95K |
| 2026-09-15 | KRW 32.200,00 | -0,16 % | KRW 31.900,00 | KRW 32.650,00 | KRW 31.800,00 | 300,01K |
| 2026-09-14 | KRW 32.250,00 | +1,57 % | KRW 31.450,00 | KRW 33.100,00 | KRW 31.250,00 | 627,23K |
| 2026-09-11 | KRW 31.750,00 | +0,95 % | KRW 30.800,00 | KRW 32.300,00 | KRW 30.600,00 | 508,95K |
| 2026-09-10 | KRW 31.450,00 | +1,13 % | KRW 30.550,00 | KRW 31.750,00 | KRW 30.500,00 | 826,84K |
| 2026-09-09 | KRW 31.100,00 | -0,64 % | KRW 31.100,00 | KRW 31.450,00 | KRW 30.600,00 | 379,63K |
| 2026-09-08 | KRW 31.300,00 | -0,32 % | KRW 32.000,00 | KRW 32.300,00 | KRW 30.500,00 | 436,07K |
| 2026-09-07 | KRW 31.400,00 | +1,29 % | KRW 31.450,00 | KRW 31.900,00 | KRW 30.950,00 | 501,55K |
| 2026-09-04 | KRW 31.000,00 | -1,90 % | KRW 31.600,00 | KRW 31.700,00 | KRW 30.200,00 | 842,33K |
| 2026-09-03 | KRW 31.600,00 | +3,44 % | KRW 30.500,00 | KRW 33.000,00 | KRW 30.350,00 | 863,99K |
| 2026-09-02 | KRW 30.550,00 | +4,44 % | KRW 29.000,00 | KRW 31.100,00 | KRW 28.850,00 | 674,97K |
| 2026-09-01 | KRW 29.250,00 | +3,17 % | KRW 28.050,00 | KRW 29.450,00 | KRW 27.900,00 | 303,22K |
| 2026-08-31 | KRW 28.350,00 | -2,41 % | KRW 28.900,00 | KRW 29.000,00 | KRW 27.500,00 | 420,98K |
| 2026-08-28 | KRW 29.050,00 | +3,75 % | KRW 27.750,00 | KRW 29.050,00 | KRW 27.650,00 | 243,59K |
| 2026-08-27 | KRW 28.000,00 | +0,72 % | KRW 28.050,00 | KRW 28.300,00 | KRW 27.250,00 | 214,72K |
| 2026-08-26 | KRW 27.800,00 | +1,09 % | KRW 27.700,00 | KRW 27.850,00 | KRW 27.050,00 | 187,64K |
| 2026-08-25 | KRW 27.500,00 | +0,92 % | KRW 27.000,00 | KRW 27.900,00 | KRW 26.900,00 | 254,08K |
| 2026-08-24 | KRW 27.250,00 | +2,44 % | KRW 26.750,00 | KRW 27.300,00 | KRW 26.300,00 | 209,94K |
| 2026-08-21 | KRW 26.600,00 | +0,76 % | KRW 26.250,00 | KRW 26.950,00 | KRW 26.150,00 | 187,71K |
| 2026-08-20 | KRW 26.400,00 | -2,94 % | KRW 26.750,00 | KRW 27.400,00 | KRW 26.400,00 | 271,00K |
| 2026-08-19 | KRW 27.200,00 | -2,51 % | KRW 27.300,00 | KRW 27.550,00 | KRW 26.500,00 | 257,71K |
| 2026-08-18 | KRW 27.900,00 | -0,36 % | KRW 27.750,00 | KRW 27.950,00 | KRW 27.350,00 | 339,07K |
| 2026-08-14 | KRW 28.000,00 | -4,60 % | KRW 28.650,00 | KRW 28.700,00 | KRW 27.700,00 | 310,20K |
| 2026-08-13 | KRW 29.350,00 | +5,01 % | KRW 27.900,00 | KRW 29.400,00 | KRW 27.350,00 | 899,87K |
| 2026-08-12 | KRW 27.950,00 | -2,78 % | KRW 28.750,00 | KRW 29.400,00 | KRW 27.900,00 | 251,56K |
| 2026-08-11 | KRW 28.750,00 | +0,35 % | KRW 28.400,00 | KRW 29.450,00 | KRW 28.150,00 | 222,58K |
| 2026-08-10 | KRW 28.650,00 | -0,69 % | KRW 28.550,00 | KRW 29.000,00 | KRW 27.750,00 | 266,26K |
| 2026-08-07 | KRW 28.850,00 | +2,12 % | KRW 28.000,00 | KRW 29.600,00 | KRW 27.850,00 | 282,75K |
| 2026-08-06 | KRW 28.250,00 | +1,62 % | KRW 27.450,00 | KRW 28.400,00 | KRW 27.400,00 | 279,73K |
| 2026-08-05 | KRW 27.800,00 | +2,77 % | KRW 26.900,00 | KRW 28.300,00 | KRW 26.900,00 | 232,50K |
| 2026-08-04 | KRW 27.050,00 | -0,18 % | KRW 26.400,00 | KRW 27.600,00 | KRW 26.350,00 | 233,79K |
| 2026-08-03 | KRW 27.100,00 | +2,46 % | KRW 25.800,00 | KRW 27.200,00 | KRW 25.700,00 | 274,78K |
| 2026-07-31 | KRW 26.450,00 | -1,67 % | KRW 26.900,00 | KRW 27.350,00 | KRW 25.900,00 | 390,14K |
| 2026-07-30 | KRW 26.900,00 | +2,48 % | KRW 26.950,00 | KRW 28.000,00 | KRW 26.350,00 | 408,23K |
| 2026-07-29 | KRW 26.250,00 | -3,85 % | KRW 27.700,00 | KRW 28.000,00 | KRW 25.700,00 | 586,04K |
| 2026-07-28 | KRW 27.300,00 | -5,04 % | KRW 28.250,00 | KRW 28.950,00 | KRW 27.100,00 | 344,72K |
| 2026-07-27 | KRW 28.750,00 | +6,88 % | KRW 27.200,00 | KRW 29.000,00 | KRW 26.850,00 | 356,24K |
| 2026-07-24 | KRW 26.900,00 | +5,28 % | KRW 25.600,00 | KRW 26.900,00 | KRW 25.500,00 | 453,59K |
| 2026-07-23 | KRW 25.550,00 | -3,95 % | KRW 26.150,00 | KRW 26.550,00 | KRW 25.350,00 | 389,35K |
| 2026-07-22 | KRW 26.600,00 | +2,31 % | KRW 25.900,00 | KRW 26.950,00 | KRW 25.900,00 | 319,83K |
| 2026-07-21 | KRW 26.000,00 | -1,70 % | KRW 26.050,00 | KRW 26.500,00 | KRW 25.700,00 | 258,65K |
| 2026-07-20 | KRW 26.450,00 | -3,47 % | KRW 27.650,00 | KRW 28.500,00 | KRW 25.900,00 | 277,89K |
| 2026-07-16 | KRW 27.400,00 | -1,79 % | KRW 27.950,00 | KRW 28.500,00 | KRW 27.000,00 | 545,71K |
| 2026-07-15 | KRW 27.900,00 | +3,53 % | KRW 27.600,00 | KRW 28.650,00 | KRW 27.000,00 | 934,50K |
| 2026-07-14 | KRW 26.950,00 | -3,75 % | KRW 28.350,00 | KRW 28.600,00 | KRW 26.600,00 | 553,39K |
| 2026-07-13 | KRW 28.000,00 | +7,49 % | KRW 26.800,00 | KRW 28.800,00 | KRW 26.500,00 | 670,75K |
| 2026-07-10 | KRW 26.050,00 | +4,62 % | KRW 25.700,00 | KRW 27.150,00 | KRW 25.000,00 | 441,47K |
| 2026-07-09 | KRW 24.900,00 | -4,23 % | KRW 27.150,00 | KRW 27.150,00 | KRW 24.000,00 | 1,07M |
| 2026-07-08 | KRW 26.000,00 | -7,14 % | KRW 28.000,00 | KRW 28.550,00 | KRW 25.600,00 | 588,27K |
| 2026-07-07 | KRW 28.000,00 | +7,28 % | KRW 26.000,00 | KRW 28.500,00 | KRW 25.900,00 | 644,61K |
| 2026-07-06 | KRW 26.100,00 | -0,19 % | KRW 25.850,00 | KRW 26.350,00 | KRW 25.450,00 | 1,71M |
| 2026-07-03 | KRW 26.150,00 | +2,55 % | KRW 26.050,00 | KRW 26.800,00 | KRW 25.500,00 | 407,97K |
| 2026-07-02 | KRW 25.500,00 | +4,08 % | KRW 25.000,00 | KRW 25.950,00 | KRW 23.950,00 | 422,45K |
| 2026-07-01 | KRW 24.500,00 | -1,21 % | KRW 25.500,00 | KRW 25.800,00 | KRW 24.200,00 | 324,73K |
| 2026-06-30 | KRW 24.800,00 | -0,20 % | KRW 24.750,00 | KRW 25.300,00 | KRW 24.350,00 | 337,61K |
| 2026-06-29 | KRW 24.850,00 | +8,75 % | KRW 23.400,00 | KRW 25.100,00 | KRW 22.850,00 | 479,19K |
| 2026-06-26 | KRW 22.850,00 | -3,59 % | KRW 23.900,00 | KRW 23.900,00 | KRW 22.200,00 | 434,47K |
| 2026-06-25 | KRW 23.700,00 | -0,42 % | KRW 23.850,00 | KRW 24.550,00 | KRW 23.700,00 | 276,23K |
| 2026-06-24 | KRW 23.800,00 | -4,03 % | KRW 25.950,00 | KRW 25.950,00 | KRW 23.800,00 | 527,63K |
| 2026-06-23 | KRW 24.800,00 | -1,59 % | KRW 25.350,00 | KRW 26.350,00 | KRW 24.600,00 | 393,11K |
| 2026-06-22 | KRW 25.200,00 | -3,45 % | KRW 26.050,00 | KRW 26.050,00 | KRW 25.050,00 | 343,67K |
| 2026-06-19 | KRW 26.100,00 | -1,88 % | KRW 26.550,00 | KRW 27.100,00 | KRW 25.200,00 | 1,18M |
| 2026-06-18 | KRW 26.600,00 | -2,39 % | KRW 27.000,00 | KRW 27.450,00 | KRW 26.300,00 | 370,58K |
| 2026-06-17 | KRW 27.250,00 | -3,54 % | KRW 28.750,00 | KRW 28.900,00 | KRW 27.150,00 | 507,56K |
| 2026-06-16 | KRW 28.250,00 | +2,54 % | KRW 27.300,00 | KRW 29.150,00 | KRW 27.150,00 | 1,34M |
| 2026-06-15 | KRW 27.550,00 | +3,18 % | KRW 27.300,00 | KRW 28.900,00 | KRW 26.800,00 | 1,40M |
| 2026-06-12 | KRW 26.700,00 | +2,69 % | KRW 26.800,00 | KRW 27.550,00 | KRW 26.250,00 | 871,79K |
| 2026-06-11 | KRW 26.000,00 | +1,96 % | KRW 25.150,00 | KRW 26.400,00 | KRW 24.600,00 | 753,58K |
| 2026-06-10 | KRW 25.500,00 | -1,54 % | KRW 25.250,00 | KRW 25.800,00 | KRW 24.650,00 | 33 |
| 2026-06-09 | KRW 25.900,00 | +4,44 % | KRW 24.700,00 | KRW 26.200,00 | KRW 24.700,00 | 363,16K |
| 2026-06-08 | KRW 24.800,00 | -3,69 % | KRW 25.300,00 | KRW 25.300,00 | KRW 23.700,00 | 652,96K |
| 2026-06-05 | KRW 25.750,00 | -0,39 % | KRW 26.850,00 | KRW 27.450,00 | KRW 25.300,00 | 542,09K |
| 2026-06-04 | KRW 25.850,00 | +8,39 % | KRW 24.050,00 | KRW 26.450,00 | KRW 23.800,00 | 751,78K |
| 2026-06-02 | KRW 23.850,00 | -1,04 % | KRW 24.000,00 | KRW 24.400,00 | KRW 23.500,00 | 873,20K |
| 2026-06-01 | KRW 24.100,00 | +0,84 % | KRW 23.550,00 | KRW 24.500,00 | KRW 23.550,00 | 491,71K |
| 2026-05-29 | KRW 23.900,00 | -0,83 % | KRW 24.450,00 | KRW 24.550,00 | KRW 23.450,00 | 9,36M |
| 2026-05-28 | KRW 24.100,00 | -1,03 % | KRW 24.350,00 | KRW 24.450,00 | KRW 23.750,00 | 555,29K |
| 2026-05-27 | KRW 24.350,00 | -3,75 % | KRW 24.900,00 | KRW 25.300,00 | KRW 23.900,00 | 481,69K |
| 2026-05-26 | KRW 25.300,00 | +0,60 % | KRW 25.500,00 | KRW 25.750,00 | KRW 25.000,00 | 365,20K |
| 2026-05-22 | KRW 25.150,00 | +0,40 % | KRW 25.600,00 | KRW 25.900,00 | KRW 24.950,00 | 658,26K |
| 2026-05-21 | KRW 25.050,00 | +0,40 % | KRW 24.800,00 | KRW 25.250,00 | KRW 24.250,00 | 694,44K |