BNC KOREA. Inc. 256840
KRX · Südkorea · Einzelhandel
KRW 3.275,00+15,00 (+0,46 %)
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 3.275,00 | +0,46 % | KRW 3.265,00 | KRW 3.395,00 | KRW 3.190,00 | 4,71M |
| 2026-09-30 | KRW 3.260,00 | -0,61 % | KRW 3.340,00 | KRW 3.445,00 | KRW 3.150,00 | 8,32M |
| 2026-09-29 | KRW 3.280,00 | -4,23 % | KRW 3.605,00 | KRW 3.680,00 | KRW 3.190,00 | 24,99M |
| 2026-09-28 | KRW 3.425,00 | +29,98 % | KRW 2.655,00 | KRW 3.425,00 |
| KRW 2.650,00 |
| 20,39M |
| 2026-09-23 | KRW 2.635,00 | -2,59 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.635,00 | 536,98K |
| 2026-09-22 | KRW 2.705,00 | -7,04 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.690,00 | 1,58M |
| 2026-09-21 | KRW 2.910,00 | +4,68 % | KRW 2.755,00 | KRW 2.985,00 | KRW 2.755,00 | 1,79M |
| 2026-09-18 | KRW 2.780,00 | 0,00 % | KRW 2.800,00 | KRW 2.855,00 | KRW 2.720,00 | 653,95K |
| 2026-09-17 | KRW 2.780,00 | -2,11 % | KRW 2.865,00 | KRW 2.915,00 | KRW 2.780,00 | 945,31K |
| 2026-09-16 | KRW 2.840,00 | +0,53 % | KRW 2.805,00 | KRW 2.905,00 | KRW 2.755,00 | 1,03M |
| 2026-09-15 | KRW 2.825,00 | -3,91 % | KRW 2.940,00 | KRW 3.030,00 | KRW 2.780,00 | 2,02M |
| 2026-09-14 | KRW 2.940,00 | +13,73 % | KRW 2.530,00 | KRW 3.095,00 | KRW 2.520,00 | 14,22M |
| 2026-09-11 | KRW 2.585,00 | -1,52 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.585,00 | 326,03K |
| 2026-09-10 | KRW 2.625,00 | -3,85 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.590,00 | 584,09K |
| 2026-09-09 | KRW 2.730,00 | -0,36 % | KRW 2.800,00 | KRW 3.075,00 | KRW 2.705,00 | 7,62M |
| 2026-09-08 | KRW 2.740,00 | +1,67 % | KRW 2.675,00 | KRW 2.775,00 | KRW 2.665,00 | 650,40K |
| 2026-09-07 | KRW 2.695,00 | +1,32 % | KRW 2.650,00 | KRW 2.715,00 | KRW 2.625,00 | 366,66K |
| 2026-09-04 | KRW 2.660,00 | +1,53 % | KRW 2.625,00 | KRW 2.715,00 | KRW 2.580,00 | 514,17K |
| 2026-09-03 | KRW 2.620,00 | -1,50 % | KRW 2.680,00 | KRW 2.875,00 | KRW 2.605,00 | 1,24M |
| 2026-09-02 | KRW 2.660,00 | -4,49 % | KRW 2.750,00 | KRW 3.150,00 | KRW 2.640,00 | 4,23M |
| 2026-09-01 | KRW 2.785,00 | +5,09 % | KRW 2.640,00 | KRW 2.935,00 | KRW 2.615,00 | 2,98M |
| 2026-08-31 | KRW 2.650,00 | +9,96 % | KRW 2.390,00 | KRW 2.935,00 | KRW 2.325,00 | 9,88M |
| 2026-08-28 | KRW 2.410,00 | +1,05 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.370,00 | 127,33K |
| 2026-08-27 | KRW 2.385,00 | -2,05 % | KRW 2.435,00 | KRW 2.465,00 | KRW 2.380,00 | 210,70K |
| 2026-08-26 | KRW 2.435,00 | +1,04 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.400,00 | 157,73K |
| 2026-08-25 | KRW 2.410,00 | -1,23 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.315,00 | 256,72K |
| 2026-08-24 | KRW 2.440,00 | +2,09 % | KRW 2.415,00 | KRW 2.525,00 | KRW 2.410,00 | 261,61K |
| 2026-08-21 | KRW 2.390,00 | -3,63 % | KRW 2.435,00 | KRW 2.445,00 | KRW 2.340,00 | 224,04K |
| 2026-08-20 | KRW 2.480,00 | +2,27 % | KRW 2.500,00 | KRW 2.660,00 | KRW 2.440,00 | 380,89K |
| 2026-08-19 | KRW 2.425,00 | -4,53 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.400,00 | 235,21K |
| 2026-08-18 | KRW 2.540,00 | -5,58 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.515,00 | 248,55K |
| 2026-08-14 | KRW 2.690,00 | 0,00 % | KRW 2.695,00 | KRW 2.760,00 | KRW 2.645,00 | 206,79K |
| 2026-08-13 | KRW 2.690,00 | -2,54 % | KRW 2.770,00 | KRW 2.790,00 | KRW 2.685,00 | 286,92K |
| 2026-08-12 | KRW 2.760,00 | +0,36 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.705,00 | 209,56K |
| 2026-08-11 | KRW 2.750,00 | +0,36 % | KRW 2.740,00 | KRW 2.790,00 | KRW 2.710,00 | 306,89K |
| 2026-08-10 | KRW 2.740,00 | +5,38 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.610,00 | 221,43K |
| 2026-08-07 | KRW 2.600,00 | -0,95 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.575,00 | 167,12K |
| 2026-08-06 | KRW 2.625,00 | -0,94 % | KRW 2.655,00 | KRW 2.690,00 | KRW 2.600,00 | 136,79K |
| 2026-08-05 | KRW 2.650,00 | +2,51 % | KRW 2.620,00 | KRW 2.685,00 | KRW 2.610,00 | 295,08K |
| 2026-08-04 | KRW 2.585,00 | +6,82 % | KRW 2.425,00 | KRW 2.595,00 | KRW 2.425,00 | 274,65K |
| 2026-08-03 | KRW 2.420,00 | +2,11 % | KRW 2.375,00 | KRW 2.505,00 | KRW 2.330,00 | 266,33K |
| 2026-07-31 | KRW 2.370,00 | +9,22 % | KRW 2.200,00 | KRW 2.370,00 | KRW 2.200,00 | 300,26K |
| 2026-07-30 | KRW 2.170,00 | -0,91 % | KRW 2.050,00 | KRW 2.285,00 | KRW 2.050,00 | 365,53K |
| 2026-07-29 | KRW 2.190,00 | -5,60 % | KRW 2.320,00 | KRW 2.390,00 | KRW 2.090,00 | 407,90K |
| 2026-07-28 | KRW 2.320,00 | -4,53 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.305,00 | 284,70K |
| 2026-07-27 | KRW 2.430,00 | +1,25 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.400,00 | 214,25K |
| 2026-07-24 | KRW 2.400,00 | -1,64 % | KRW 2.425,00 | KRW 2.500,00 | KRW 2.375,00 | 221,93K |
| 2026-07-23 | KRW 2.440,00 | +5,17 % | KRW 2.325,00 | KRW 2.445,00 | KRW 2.325,00 | 192,80K |
| 2026-07-22 | KRW 2.320,00 | -0,85 % | KRW 2.350,00 | KRW 2.410,00 | KRW 2.315,00 | 261,40K |
| 2026-07-21 | KRW 2.340,00 | +1,30 % | KRW 2.270,00 | KRW 2.345,00 | KRW 2.250,00 | 203,29K |
| 2026-07-20 | KRW 2.310,00 | -4,35 % | KRW 2.375,00 | KRW 2.410,00 | KRW 2.295,00 | 190,12K |
| 2026-07-16 | KRW 2.415,00 | -0,82 % | KRW 2.395,00 | KRW 2.450,00 | KRW 2.370,00 | 201,25K |
| 2026-07-15 | KRW 2.435,00 | +4,96 % | KRW 2.370,00 | KRW 2.450,00 | KRW 2.345,00 | 219,10K |
| 2026-07-14 | KRW 2.320,00 | -1,90 % | KRW 2.355,00 | KRW 2.360,00 | KRW 2.230,00 | 527,78K |
| 2026-07-13 | KRW 2.365,00 | -5,59 % | KRW 2.545,00 | KRW 2.600,00 | KRW 2.350,00 | 406,65K |
| 2026-07-10 | KRW 2.505,00 | +4,38 % | KRW 2.380,00 | KRW 2.600,00 | KRW 2.380,00 | 563,63K |
| 2026-07-09 | KRW 2.400,00 | -1,03 % | KRW 2.425,00 | KRW 2.490,00 | KRW 2.365,00 | 291,98K |
| 2026-07-08 | KRW 2.425,00 | -4,90 % | KRW 2.525,00 | KRW 2.580,00 | KRW 2.405,00 | 291,81K |
| 2026-07-07 | KRW 2.550,00 | -2,86 % | KRW 2.580,00 | KRW 2.670,00 | KRW 2.505,00 | 236,33K |
| 2026-07-06 | KRW 2.625,00 | +0,38 % | KRW 2.595,00 | KRW 2.675,00 | KRW 2.500,00 | 183,28K |
| 2026-07-03 | KRW 2.615,00 | +0,77 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.440,00 | 290,43K |
| 2026-07-02 | KRW 2.595,00 | -3,17 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.555,00 | 340,27K |
| 2026-07-01 | KRW 2.680,00 | -0,92 % | KRW 2.735,00 | KRW 2.770,00 | KRW 2.630,00 | 218,76K |
| 2026-06-30 | KRW 2.705,00 | -2,87 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.655,00 | 313,71K |
| 2026-06-29 | KRW 2.785,00 | +14,85 % | KRW 2.390,00 | KRW 2.785,00 | KRW 2.390,00 | 527,84K |
| 2026-06-26 | KRW 2.425,00 | -7,09 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.375,00 | 802,36K |
| 2026-06-25 | KRW 2.610,00 | +0,19 % | KRW 2.550,00 | KRW 2.770,00 | KRW 2.545,00 | 878,16K |
| 2026-06-24 | KRW 2.605,00 | +4,41 % | KRW 2.465,00 | KRW 2.980,00 | KRW 2.425,00 | 5,90M |
| 2026-06-23 | KRW 2.495,00 | -4,41 % | KRW 2.570,00 | KRW 2.640,00 | KRW 2.460,00 | 466,29K |
| 2026-06-22 | KRW 2.610,00 | -1,14 % | KRW 2.595,00 | KRW 2.710,00 | KRW 2.545,00 | 437,51K |
| 2026-06-19 | KRW 2.640,00 | -7,04 % | KRW 2.845,00 | KRW 2.850,00 | KRW 2.620,00 | 679,49K |
| 2026-06-18 | KRW 2.840,00 | -5,18 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.830,00 | 253,38K |
| 2026-06-17 | KRW 2.995,00 | +3,28 % | KRW 2.910,00 | KRW 3.055,00 | KRW 2.870,00 | 319,70K |
| 2026-06-16 | KRW 2.900,00 | -1,86 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.890,00 | 329,39K |
| 2026-06-15 | KRW 2.955,00 | +2,78 % | KRW 2.905,00 | KRW 3.030,00 | KRW 2.880,00 | 367,04K |
| 2026-06-12 | KRW 2.875,00 | +1,59 % | KRW 2.860,00 | KRW 2.955,00 | KRW 2.795,00 | 516,23K |
| 2026-06-11 | KRW 2.830,00 | -0,35 % | KRW 2.790,00 | KRW 2.857,00 | KRW 2.770,00 | 296,95K |
| 2026-06-10 | KRW 2.840,00 | -3,40 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.770,00 | 522 |
| 2026-06-09 | KRW 2.940,00 | +7,30 % | KRW 2.705,00 | KRW 3.295,00 | KRW 2.705,00 | 1,80M |
| 2026-06-08 | KRW 2.740,00 | -8,05 % | KRW 2.880,00 | KRW 2.895,00 | KRW 2.700,00 | 450,64K |
| 2026-06-05 | KRW 2.980,00 | -0,33 % | KRW 2.950,00 | KRW 3.055,00 | KRW 2.930,00 | 257,64K |
| 2026-06-04 | KRW 2.990,00 | 0,00 % | KRW 2.905,00 | KRW 3.110,00 | KRW 2.905,00 | 337,94K |
| 2026-06-02 | KRW 2.990,00 | -2,92 % | KRW 2.995,00 | KRW 3.040,00 | KRW 2.920,00 | 491,71K |
| 2026-06-01 | KRW 3.080,00 | +0,49 % | KRW 2.980,00 | KRW 3.100,00 | KRW 2.925,00 | 746,76K |
| 2026-05-29 | KRW 3.065,00 | -4,52 % | KRW 3.220,00 | KRW 3.270,00 | KRW 3.025,00 | 485,59K |
| 2026-05-28 | KRW 3.210,00 | -4,04 % | KRW 3.355,00 | KRW 3.365,00 | KRW 3.140,00 | 532,20K |
| 2026-05-27 | KRW 3.345,00 | -1,47 % | KRW 3.385,00 | KRW 3.485,00 | KRW 3.305,00 | 672,43K |
| 2026-05-26 | KRW 3.395,00 | -2,44 % | KRW 3.520,00 | KRW 3.555,00 | KRW 3.370,00 | 493,63K |
| 2026-05-22 | KRW 3.480,00 | +7,91 % | KRW 3.230,00 | KRW 3.505,00 | KRW 3.230,00 | 759,62K |
| 2026-05-21 | KRW 3.225,00 | +0,78 % | KRW 3.210,00 | KRW 3.355,00 | KRW 3.210,00 | 370,86K |