BTB Korea Co.,Ltd 219750
KRX · Südkorea · Gesundheitstechnologie
KRW 1.715,00+22,00 (+1,30 %)
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 1.715,00 | +1,30 % | KRW 1.743,00 | KRW 1.743,00 | KRW 1.675,00 | 5,78K |
| 2026-10-01 | KRW 1.693,00 | +0,89 % | KRW 1.674,00 | KRW 1.695,00 | KRW 1.630,00 | 8,00K |
| 2026-09-30 | KRW 1.678,00 | -0,36 % | KRW 1.694,00 | KRW 1.734,00 | KRW 1.630,00 | 15,68K |
| 2026-09-29 | KRW 1.684,00 | -3,88 % | KRW 1.774,00 | KRW 1.839,00 | KRW 1.645,00 | 30,89K |
| 2026-09-28 | KRW 1.752,00 | +7,88 % | KRW 1.644,00 | KRW 1.797,00 | KRW 1.624,00 | 125,62K |
| 2026-09-23 | KRW 1.624,00 | +0,25 % | KRW 1.676,00 | KRW 1.676,00 | KRW 1.605,00 | 5,22K |
| 2026-09-22 | KRW 1.620,00 | -0,55 % | KRW 1.637,00 | KRW 1.642,00 | KRW 1.602,00 | 14,60K |
| 2026-09-21 | KRW 1.629,00 | -0,06 % | KRW 1.629,00 | KRW 1.635,00 | KRW 1.600,00 | 2,17K |
| 2026-09-18 | KRW 1.630,00 | -0,37 % | KRW 1.636,00 | KRW 1.638,00 | KRW 1.619,00 | 1,39K |
| 2026-09-17 | KRW 1.636,00 | -0,18 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.583,00 | 9,53K |
| 2026-09-16 | KRW 1.639,00 | +0,06 % | KRW 1.639,00 | KRW 1.687,00 | KRW 1.615,00 | 8,76K |
| 2026-09-15 | KRW 1.638,00 | +0,18 % | KRW 1.747,00 | KRW 1.821,00 | KRW 1.613,00 | 5,67K |
| 2026-09-14 | KRW 1.635,00 | +0,93 % | KRW 1.604,00 | KRW 1.662,00 | KRW 1.569,00 | 9,85K |
| 2026-09-11 | KRW 1.620,00 | -4,26 % | KRW 1.678,00 | KRW 1.692,00 | KRW 1.605,00 | 6,32K |
| 2026-09-10 | KRW 1.692,00 | +3,93 % | KRW 1.624,00 | KRW 1.695,00 | KRW 1.600,00 | 2,40K |
| 2026-09-09 | KRW 1.628,00 | +0,25 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.594,00 | 5,04K |
| 2026-09-08 | KRW 1.624,00 | +0,56 % | KRW 1.616,00 | KRW 1.625,00 | KRW 1.600,00 | 804 |
| 2026-09-07 | KRW 1.615,00 | +0,06 % | KRW 1.614,00 | KRW 1.622,00 | KRW 1.528,00 | 14,79K |
| 2026-09-04 | KRW 1.614,00 | -1,77 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.600,00 | 5,09K |
| 2026-09-03 | KRW 1.643,00 | -0,12 % | KRW 1.645,00 | KRW 1.645,00 | KRW 1.600,00 | 2,56K |
| 2026-09-02 | KRW 1.645,00 | 0,00 % | KRW 1.645,00 | KRW 1.645,00 | KRW 1.559,00 | 4,68K |
| 2026-09-01 | KRW 1.645,00 | +1,86 % | KRW 1.616,00 | KRW 1.651,00 | KRW 1.582,00 | 1,14K |
| 2026-08-31 | KRW 1.615,00 | -0,62 % | KRW 1.626,00 | KRW 1.626,00 | KRW 1.575,00 | 9,81K |
| 2026-08-28 | KRW 1.625,00 | +0,43 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.600,00 | 15,29K |
| 2026-08-27 | KRW 1.618,00 | +0,50 % | KRW 1.610,00 | KRW 1.645,00 | KRW 1.600,00 | 1,30K |
| 2026-08-26 | KRW 1.610,00 | -1,35 % | KRW 1.617,00 | KRW 1.647,00 | KRW 1.520,00 | 5,12K |
| 2026-08-25 | KRW 1.632,00 | +0,31 % | KRW 1.581,00 | KRW 1.635,00 | KRW 1.547,00 | 4,08K |
| 2026-08-24 | KRW 1.627,00 | +0,06 % | KRW 1.616,00 | KRW 1.637,00 | KRW 1.570,00 | 2,93K |
| 2026-08-21 | KRW 1.626,00 | -3,73 % | KRW 1.799,00 | KRW 1.942,00 | KRW 1.502,00 | 26,85K |
| 2026-08-20 | KRW 1.689,00 | +1,08 % | KRW 1.671,00 | KRW 1.700,00 | KRW 1.650,00 | 1,62K |
| 2026-08-19 | KRW 1.671,00 | -0,18 % | KRW 1.678,00 | KRW 1.679,00 | KRW 1.605,00 | 6,20K |
| 2026-08-18 | KRW 1.674,00 | +0,24 % | KRW 1.670,00 | KRW 1.715,00 | KRW 1.639,00 | 1,35K |
| 2026-08-14 | KRW 1.670,00 | -0,24 % | KRW 1.675,00 | KRW 1.684,00 | KRW 1.645,00 | 2,42K |
| 2026-08-13 | KRW 1.674,00 | -1,30 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.605,00 | 4,56K |
| 2026-08-12 | KRW 1.696,00 | +0,06 % | KRW 1.695,00 | KRW 1.697,00 | KRW 1.656,00 | 3,86K |
| 2026-08-11 | KRW 1.695,00 | +0,47 % | KRW 1.688,00 | KRW 1.765,00 | KRW 1.687,00 | 2,21K |
| 2026-08-10 | KRW 1.687,00 | -0,94 % | KRW 1.703,00 | KRW 1.705,00 | KRW 1.656,00 | 2,61K |
| 2026-08-07 | KRW 1.703,00 | +0,12 % | KRW 1.933,00 | KRW 1.933,00 | KRW 1.672,00 | 6,37K |
| 2026-08-06 | KRW 1.701,00 | -1,68 % | KRW 1.728,00 | KRW 1.750,00 | KRW 1.701,00 | 2,08K |
| 2026-08-05 | KRW 1.730,00 | +0,87 % | KRW 1.715,00 | KRW 1.730,00 | KRW 1.698,00 | 21,36K |
| 2026-08-04 | KRW 1.715,00 | -0,92 % | KRW 1.718,00 | KRW 1.731,00 | KRW 1.700,00 | 8,50K |
| 2026-08-03 | KRW 1.731,00 | +0,06 % | KRW 1.737,00 | KRW 1.740,00 | KRW 1.669,00 | 5,90K |
| 2026-07-31 | KRW 1.730,00 | +0,29 % | KRW 1.719,00 | KRW 1.761,00 | KRW 1.626,00 | 10,95K |
| 2026-07-30 | KRW 1.725,00 | -3,04 % | KRW 1.696,00 | KRW 1.773,00 | KRW 1.608,00 | 3,87K |
| 2026-07-29 | KRW 1.779,00 | -6,86 % | KRW 1.781,00 | KRW 1.891,00 | KRW 1.544,00 | 15,12K |
| 2026-07-28 | KRW 1.910,00 | -2,55 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.800,00 | 6,51K |
| 2026-07-27 | KRW 1.960,00 | +0,05 % | KRW 1.947,00 | KRW 2.010,00 | KRW 1.915,00 | 1,07K |
| 2026-07-24 | KRW 1.959,00 | +0,20 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.916,00 | 2,71K |
| 2026-07-23 | KRW 1.955,00 | -0,05 % | KRW 2.190,00 | KRW 2.190,00 | KRW 1.790,00 | 7,36K |
| 2026-07-22 | KRW 1.956,00 | +1,40 % | KRW 1.929,00 | KRW 2.370,00 | KRW 1.820,00 | 13,02K |
| 2026-07-21 | KRW 1.929,00 | +0,94 % | KRW 1.611,00 | KRW 1.930,00 | KRW 1.550,00 | 68,77K |
| 2026-07-20 | KRW 1.911,00 | -0,21 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.845,00 | 6,33K |
| 2026-07-16 | KRW 1.915,00 | +4,36 % | KRW 1.835,00 | KRW 1.935,00 | KRW 1.835,00 | 8,51K |
| 2026-07-15 | KRW 1.835,00 | -5,66 % | KRW 1.926,00 | KRW 1.939,00 | KRW 1.783,00 | 31,88K |
| 2026-07-14 | KRW 1.945,00 | -2,46 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.810,00 | 38,07K |
| 2026-07-13 | KRW 1.994,00 | -0,15 % | KRW 1.997,00 | KRW 2.025,00 | KRW 1.952,00 | 6,58K |
| 2026-07-10 | KRW 1.997,00 | -0,10 % | KRW 1.981,00 | KRW 2.010,00 | KRW 1.950,00 | 15,35K |
| 2026-07-09 | KRW 1.999,00 | -1,04 % | KRW 2.010,00 | KRW 2.070,00 | KRW 1.860,00 | 9,28K |
| 2026-07-08 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.060,00 | KRW 1.975,00 | 5,87K |
| 2026-07-07 | KRW 2.020,00 | -5,61 % | KRW 2.140,00 | KRW 2.145,00 | KRW 1.995,00 | 8,61K |
| 2026-07-06 | KRW 2.140,00 | -0,23 % | KRW 2.450,00 | KRW 2.785,00 | KRW 2.000,00 | 162,24K |
| 2026-07-03 | KRW 2.145,00 | 0,00 % | KRW 2.140,00 | KRW 2.180,00 | KRW 2.100,00 | 1,87K |
| 2026-07-02 | KRW 2.145,00 | +0,70 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.025,00 | 3,29K |
| 2026-07-01 | KRW 2.130,00 | 0,00 % | KRW 2.130,00 | KRW 2.190,00 | KRW 2.080,00 | 8,17K |
| 2026-06-30 | KRW 2.130,00 | +1,43 % | KRW 2.030,00 | KRW 2.130,00 | KRW 1.988,00 | 7,88K |
| 2026-06-29 | KRW 2.100,00 | +5,00 % | KRW 1.987,00 | KRW 2.270,00 | KRW 1.930,00 | 17,73K |
| 2026-06-26 | KRW 2.000,00 | -16,49 % | KRW 2.375,00 | KRW 2.375,00 | KRW 1.997,00 | 34,13K |
| 2026-06-25 | KRW 2.395,00 | -16,11 % | KRW 2.475,00 | KRW 2.825,00 | KRW 2.075,00 | 73,02K |
| 2026-06-24 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-23 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-22 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-19 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-18 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-17 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-16 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-15 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-12 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-11 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-10 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-09 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-08 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-05 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-04 | KRW 2.855,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.855,00 | 0 |
| 2026-06-02 | KRW 2.855,00 | -24,97 % | KRW 4.100,00 | KRW 4.285,00 | KRW 2.690,00 | 366,27K |
| 2026-06-01 | KRW 3.805,00 | +29,86 % | KRW 2.930,00 | KRW 3.805,00 | KRW 2.930,00 | 504,00K |
| 2026-05-29 | KRW 2.930,00 | -2,33 % | KRW 3.030,00 | KRW 3.245,00 | KRW 2.875,00 | 13,27K |
| 2026-05-28 | KRW 3.000,00 | -4,31 % | KRW 3.115,00 | KRW 3.120,00 | KRW 2.875,00 | 5,48K |
| 2026-05-27 | KRW 3.135,00 | -2,03 % | KRW 3.215,00 | KRW 3.325,00 | KRW 2.945,00 | 22,68K |
| 2026-05-26 | KRW 3.200,00 | -3,47 % | KRW 3.315,00 | KRW 3.620,00 | KRW 3.130,00 | 37,10K |
| 2026-05-22 | KRW 3.315,00 | +0,30 % | KRW 3.305,00 | KRW 3.315,00 | KRW 3.210,00 | 9,36K |