BENO TNR, Inc. 206400
KRX · Südkorea · Technologiedienstleistungen
KRW 831,00-79,00 (-8,68 %)
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 831,00 | -8,68 % | KRW 986,00 | KRW 986,00 | KRW 831,00 | 973,37K |
| 2026-10-01 | KRW 910,00 | +5,08 % | KRW 868,00 | KRW 995,00 | KRW 868,00 | 746,69K |
| 2026-09-30 | KRW 866,00 | -5,36 % | KRW 990,00 | KRW 990,00 | KRW 851,00 | 524,43K |
| 2026-09-29 | KRW 915,00 | +18,99 % | KRW 883,00 | KRW 995,00 | KRW 800,00 | 3,50M |
| 2026-09-28 | KRW 769,00 | +17,05 % | KRW 657,00 | KRW 854,00 | KRW 641,00 | 1,37M |
| 2026-09-23 | KRW 657,00 | +0,15 % | KRW 650,00 | KRW 674,00 | KRW 634,00 | 41,78K |
| 2026-09-22 | KRW 656,00 | +0,15 % | KRW 655,00 | KRW 677,00 | KRW 645,00 | 40,02K |
| 2026-09-21 | KRW 655,00 | +0,15 % | KRW 648,00 | KRW 666,00 | KRW 632,00 | 32,77K |
| 2026-09-18 | KRW 654,00 | -0,76 % | KRW 659,00 | KRW 662,00 | KRW 635,00 | 23,61K |
| 2026-09-17 | KRW 659,00 | -0,90 % | KRW 631,00 | KRW 667,00 | KRW 631,00 | 33,59K |
| 2026-09-16 | KRW 665,00 | -1,92 % | KRW 678,00 | KRW 678,00 | KRW 640,00 | 43,00K |
| 2026-09-15 | KRW 678,00 | -2,02 % | KRW 684,00 | KRW 692,00 | KRW 645,00 | 57,33K |
| 2026-09-14 | KRW 692,00 | -1,84 % | KRW 713,00 | KRW 717,00 | KRW 687,00 | 157,03K |
| 2026-09-11 | KRW 705,00 | -0,14 % | KRW 706,00 | KRW 706,00 | KRW 664,00 | 171,33K |
| 2026-09-10 | KRW 706,00 | -0,28 % | KRW 709,00 | KRW 711,00 | KRW 670,00 | 37,08K |
| 2026-09-09 | KRW 708,00 | -2,34 % | KRW 725,00 | KRW 740,00 | KRW 696,00 | 40,77K |
| 2026-09-08 | KRW 725,00 | -0,28 % | KRW 753,00 | KRW 753,00 | KRW 678,00 | 114,80K |
| 2026-09-07 | KRW 727,00 | -0,82 % | KRW 769,00 | KRW 770,00 | KRW 710,00 | 60,76K |
| 2026-09-04 | KRW 733,00 | -0,27 % | KRW 711,00 | KRW 765,00 | KRW 697,00 | 86,23K |
| 2026-09-03 | KRW 735,00 | 0,00 % | KRW 601,00 | KRW 740,00 | KRW 550,00 | 326,98K |
| 2026-09-02 | KRW 735,00 | -21,64 % | KRW 938,00 | KRW 938,00 | KRW 735,00 | 316,59K |
| 2026-09-01 | KRW 938,00 | +1,19 % | KRW 977,00 | KRW 977,00 | KRW 901,00 | 13,27K |
| 2026-08-31 | KRW 927,00 | -1,90 % | KRW 935,00 | KRW 965,00 | KRW 899,00 | 25,47K |
| 2026-08-28 | KRW 945,00 | +0,21 % | KRW 898,00 | KRW 960,00 | KRW 897,00 | 91,14K |
| 2026-08-27 | KRW 943,00 | +0,53 % | KRW 965,00 | KRW 965,00 | KRW 923,00 | 42,31K |
| 2026-08-26 | KRW 938,00 | -2,70 % | KRW 964,00 | KRW 971,00 | KRW 927,00 | 18,46K |
| 2026-08-25 | KRW 964,00 | -0,72 % | KRW 1.003,00 | KRW 1.003,00 | KRW 928,00 | 35,62K |
| 2026-08-24 | KRW 971,00 | +2,43 % | KRW 948,00 | KRW 1.015,00 | KRW 941,00 | 24,12K |
| 2026-08-21 | KRW 948,00 | -3,27 % | KRW 986,00 | KRW 1.000,00 | KRW 903,00 | 46,43K |
| 2026-08-20 | KRW 980,00 | -2,29 % | KRW 1.003,00 | KRW 1.004,00 | KRW 952,00 | 57,30K |
| 2026-08-19 | KRW 1.003,00 | +1,31 % | KRW 990,00 | KRW 1.010,00 | KRW 940,00 | 605,35K |
| 2026-08-18 | KRW 990,00 | +3,77 % | KRW 910,00 | KRW 990,00 | KRW 910,00 | 69,11K |
| 2026-08-14 | KRW 954,00 | +2,91 % | KRW 927,00 | KRW 967,00 | KRW 906,00 | 54,92K |
| 2026-08-13 | KRW 927,00 | +9,06 % | KRW 850,00 | KRW 949,00 | KRW 837,00 | 88,57K |
| 2026-08-12 | KRW 850,00 | -0,93 % | KRW 825,00 | KRW 865,00 | KRW 815,00 | 109,17K |
| 2026-08-11 | KRW 858,00 | -0,69 % | KRW 898,00 | KRW 898,00 | KRW 835,00 | 23,79K |
| 2026-08-10 | KRW 864,00 | +2,13 % | KRW 847,00 | KRW 882,00 | KRW 847,00 | 35,95K |
| 2026-08-07 | KRW 846,00 | 0,00 % | KRW 816,00 | KRW 878,00 | KRW 814,00 | 85,97K |
| 2026-08-06 | KRW 846,00 | -0,47 % | KRW 872,00 | KRW 872,00 | KRW 823,00 | 21,67K |
| 2026-08-05 | KRW 850,00 | +1,31 % | KRW 839,00 | KRW 873,00 | KRW 833,00 | 39,30K |
| 2026-08-04 | KRW 839,00 | +0,48 % | KRW 876,00 | KRW 876,00 | KRW 813,00 | 34,92K |
| 2026-08-03 | KRW 835,00 | -2,34 % | KRW 885,00 | KRW 885,00 | KRW 823,00 | 20,51K |
| 2026-07-31 | KRW 855,00 | +4,52 % | KRW 883,00 | KRW 883,00 | KRW 821,00 | 23,35K |
| 2026-07-30 | KRW 818,00 | -2,73 % | KRW 802,00 | KRW 879,00 | KRW 802,00 | 50,20K |
| 2026-07-29 | KRW 841,00 | -1,87 % | KRW 857,00 | KRW 884,00 | KRW 801,00 | 75,07K |
| 2026-07-28 | KRW 857,00 | +1,66 % | KRW 843,00 | KRW 883,00 | KRW 826,00 | 108,99K |
| 2026-07-27 | KRW 843,00 | +9,20 % | KRW 769,00 | KRW 850,00 | KRW 764,00 | 61,05K |
| 2026-07-24 | KRW 772,00 | +1,58 % | KRW 760,00 | KRW 779,00 | KRW 742,00 | 67,79K |
| 2026-07-23 | KRW 760,00 | -2,56 % | KRW 773,00 | KRW 793,00 | KRW 750,00 | 128,65K |
| 2026-07-22 | KRW 780,00 | -0,51 % | KRW 784,00 | KRW 810,00 | KRW 746,00 | 128,16K |
| 2026-07-21 | KRW 784,00 | -6,56 % | KRW 674,00 | KRW 794,00 | KRW 674,00 | 155,81K |
| 2026-07-20 | KRW 839,00 | -2,78 % | KRW 855,00 | KRW 880,00 | KRW 781,00 | 85,91K |
| 2026-07-16 | KRW 863,00 | +6,94 % | KRW 815,00 | KRW 976,00 | KRW 815,00 | 173,55K |
| 2026-07-15 | KRW 807,00 | -2,06 % | KRW 824,00 | KRW 832,00 | KRW 802,00 | 32,16K |
| 2026-07-14 | KRW 824,00 | +0,61 % | KRW 833,00 | KRW 850,00 | KRW 800,00 | 68,29K |
| 2026-07-13 | KRW 819,00 | -16,34 % | KRW 941,00 | KRW 959,00 | KRW 819,00 | 222,02K |
| 2026-07-10 | KRW 979,00 | -1,01 % | KRW 990,00 | KRW 998,00 | KRW 941,00 | 34,81K |
| 2026-07-09 | KRW 989,00 | -0,70 % | KRW 1.005,00 | KRW 1.024,00 | KRW 980,00 | 56,67K |
| 2026-07-08 | KRW 996,00 | -8,71 % | KRW 1.082,00 | KRW 1.087,00 | KRW 956,00 | 135,88K |
| 2026-07-07 | KRW 1.091,00 | -4,13 % | KRW 1.086,00 | KRW 1.138,00 | KRW 1.019,00 | 197,26K |
| 2026-07-06 | KRW 1.138,00 | +11,79 % | KRW 1.323,00 | KRW 1.323,00 | KRW 1.063,00 | 2,66M |
| 2026-07-03 | KRW 1.018,00 | +3,88 % | KRW 952,00 | KRW 1.024,00 | KRW 900,00 | 94,13K |
| 2026-07-02 | KRW 980,00 | +1,03 % | KRW 970,00 | KRW 998,00 | KRW 933,00 | 35,56K |
| 2026-07-01 | KRW 970,00 | +2,11 % | KRW 950,00 | KRW 978,00 | KRW 913,00 | 28,78K |
| 2026-06-30 | KRW 950,00 | -3,06 % | KRW 972,00 | KRW 975,00 | KRW 949,00 | 41,30K |
| 2026-06-29 | KRW 980,00 | +0,51 % | KRW 967,00 | KRW 981,00 | KRW 935,00 | 50,39K |
| 2026-06-26 | KRW 975,00 | -0,20 % | KRW 957,00 | KRW 977,00 | KRW 862,00 | 87,20K |
| 2026-06-25 | KRW 977,00 | +3,06 % | KRW 922,00 | KRW 1.000,00 | KRW 901,00 | 51,98K |
| 2026-06-24 | KRW 948,00 | +2,16 % | KRW 881,00 | KRW 950,00 | KRW 840,00 | 57,56K |
| 2026-06-23 | KRW 928,00 | +11,81 % | KRW 815,00 | KRW 930,00 | KRW 762,00 | 211,95K |
| 2026-06-22 | KRW 830,00 | -10,75 % | KRW 930,00 | KRW 930,00 | KRW 810,00 | 179,30K |
| 2026-06-19 | KRW 930,00 | -4,71 % | KRW 997,00 | KRW 997,00 | KRW 903,00 | 102,78K |
| 2026-06-18 | KRW 976,00 | -0,91 % | KRW 1.030,00 | KRW 1.030,00 | KRW 933,00 | 49,51K |
| 2026-06-17 | KRW 985,00 | -1,30 % | KRW 1.050,00 | KRW 1.050,00 | KRW 950,00 | 65,18K |
| 2026-06-16 | KRW 998,00 | +1,11 % | KRW 980,00 | KRW 1.005,00 | KRW 932,00 | 32,82K |
| 2026-06-15 | KRW 987,00 | -1,20 % | KRW 999,00 | KRW 1.001,00 | KRW 944,00 | 67,21K |
| 2026-06-12 | KRW 999,00 | +0,10 % | KRW 961,00 | KRW 1.047,00 | KRW 957,00 | 45,06K |
| 2026-06-11 | KRW 998,00 | -0,10 % | KRW 991,00 | KRW 998,00 | KRW 910,00 | 95,46K |
| 2026-06-10 | KRW 999,00 | +0,91 % | KRW 990,00 | KRW 1.020,00 | KRW 928,00 | 64,23K |
| 2026-06-09 | KRW 990,00 | +8,79 % | KRW 919,00 | KRW 1.000,00 | KRW 913,00 | 57,51K |
| 2026-06-08 | KRW 910,00 | -7,43 % | KRW 985,00 | KRW 985,00 | KRW 887,00 | 86,63K |
| 2026-06-05 | KRW 983,00 | -1,99 % | KRW 1.003,00 | KRW 1.080,00 | KRW 975,00 | 128,51K |
| 2026-06-04 | KRW 1.003,00 | -2,62 % | KRW 943,00 | KRW 1.035,00 | KRW 943,00 | 80,22K |
| 2026-06-02 | KRW 1.030,00 | -9,09 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.020,00 | 128,70K |
| 2026-06-01 | KRW 1.133,00 | -9,43 % | KRW 1.251,00 | KRW 1.261,00 | KRW 1.126,00 | 183,83K |
| 2026-05-29 | KRW 1.251,00 | +0,56 % | KRW 1.273,00 | KRW 1.353,00 | KRW 1.165,00 | 296,55K |
| 2026-05-28 | KRW 1.244,00 | +7,89 % | KRW 1.141,00 | KRW 1.270,00 | KRW 1.141,00 | 485,32K |
| 2026-05-27 | KRW 1.153,00 | +4,06 % | KRW 1.110,00 | KRW 1.197,00 | KRW 1.076,00 | 152,35K |
| 2026-05-26 | KRW 1.108,00 | -3,74 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.074,00 | 183,27K |
| 2026-05-22 | KRW 1.151,00 | +13,74 % | KRW 1.001,00 | KRW 1.225,00 | KRW 981,00 | 548,59K |