BARREL Co., Ltd. 267790
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.065,00+30,00 (+0,99 %)
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 3.065,00 | +0,99 % | KRW 3.045,00 | KRW 3.065,00 | KRW 3.000,00 | 4,86K |
| 2026-10-01 | KRW 3.035,00 | +0,33 % | KRW 3.020,00 | KRW 3.065,00 | KRW 3.020,00 | 3,72K |
| 2026-09-30 | KRW 3.025,00 | +0,17 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.020,00 | 4,60K |
| 2026-09-29 | KRW 3.020,00 | -1,63 % | KRW 3.030,00 | KRW 3.140,00 | KRW 3.010,00 |
| 3,19K |
| 2026-09-28 | KRW 3.070,00 | -1,92 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.070,00 | 3,05K |
| 2026-09-23 | KRW 3.130,00 | 0,00 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.095,00 | 1,67K |
| 2026-09-22 | KRW 3.130,00 | +1,13 % | KRW 3.100,00 | KRW 3.260,00 | KRW 3.045,00 | 3,74K |
| 2026-09-21 | KRW 3.095,00 | 0,00 % | KRW 3.100,00 | KRW 3.165,00 | KRW 3.030,00 | 6,71K |
| 2026-09-18 | KRW 3.095,00 | -3,28 % | KRW 3.195,00 | KRW 3.230,00 | KRW 3.070,00 | 6,74K |
| 2026-09-17 | KRW 3.200,00 | +0,95 % | KRW 3.170,00 | KRW 3.250,00 | KRW 3.135,00 | 3,18K |
| 2026-09-16 | KRW 3.170,00 | -3,50 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.170,00 | 4,58K |
| 2026-09-15 | KRW 3.285,00 | -0,15 % | KRW 3.290,00 | KRW 3.375,00 | KRW 3.180,00 | 3,28K |
| 2026-09-14 | KRW 3.290,00 | +0,46 % | KRW 3.275,00 | KRW 3.340,00 | KRW 3.200,00 | 1,23K |
| 2026-09-11 | KRW 3.275,00 | -2,24 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.240,00 | 341 |
| 2026-09-10 | KRW 3.350,00 | +0,45 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.280,00 | 1,29K |
| 2026-09-09 | KRW 3.335,00 | 0,00 % | KRW 3.335,00 | KRW 3.415,00 | KRW 3.330,00 | 4,43K |
| 2026-09-08 | KRW 3.335,00 | -2,49 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.270,00 | 2,51K |
| 2026-09-07 | KRW 3.420,00 | -0,87 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.380,00 | 2,49K |
| 2026-09-04 | KRW 3.450,00 | -1,00 % | KRW 3.455,00 | KRW 3.490,00 | KRW 3.405,00 | 1,08K |
| 2026-09-03 | KRW 3.485,00 | -2,92 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.415,00 | 4,51K |
| 2026-09-02 | KRW 3.590,00 | +3,76 % | KRW 3.450,00 | KRW 3.590,00 | KRW 3.380,00 | 5,97K |
| 2026-09-01 | KRW 3.460,00 | +1,02 % | KRW 3.360,00 | KRW 3.520,00 | KRW 3.360,00 | 4,79K |
| 2026-08-31 | KRW 3.425,00 | -1,72 % | KRW 3.525,00 | KRW 3.625,00 | KRW 3.420,00 | 44,71K |
| 2026-08-28 | KRW 3.485,00 | -0,14 % | KRW 3.465,00 | KRW 3.510,00 | KRW 3.440,00 | 8,93K |
| 2026-08-27 | KRW 3.490,00 | +1,01 % | KRW 3.455,00 | KRW 3.495,00 | KRW 3.400,00 | 6,01K |
| 2026-08-26 | KRW 3.455,00 | +8,48 % | KRW 3.240,00 | KRW 3.470,00 | KRW 3.240,00 | 60,29K |
| 2026-08-25 | KRW 3.185,00 | -0,62 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.100,00 | 3,97K |
| 2026-08-24 | KRW 3.205,00 | -3,90 % | KRW 3.255,00 | KRW 3.330,00 | KRW 3.200,00 | 1,91K |
| 2026-08-21 | KRW 3.335,00 | -1,77 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.060,00 | 4,91K |
| 2026-08-20 | KRW 3.395,00 | +2,57 % | KRW 3.330,00 | KRW 3.435,00 | KRW 3.130,00 | 12,66K |
| 2026-08-19 | KRW 3.310,00 | -4,20 % | KRW 3.305,00 | KRW 3.455,00 | KRW 3.285,00 | 3,29K |
| 2026-08-18 | KRW 3.455,00 | +6,97 % | KRW 3.235,00 | KRW 3.485,00 | KRW 3.200,00 | 62,71K |
| 2026-08-14 | KRW 3.230,00 | -3,44 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.195,00 | 3,31K |
| 2026-08-13 | KRW 3.345,00 | -1,04 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.255,00 | 5,16K |
| 2026-08-12 | KRW 3.380,00 | -0,29 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.310,00 | 2,04K |
| 2026-08-11 | KRW 3.390,00 | +8,48 % | KRW 3.160,00 | KRW 3.425,00 | KRW 3.135,00 | 30,31K |
| 2026-08-10 | KRW 3.125,00 | +1,63 % | KRW 3.075,00 | KRW 3.160,00 | KRW 3.050,00 | 9,12K |
| 2026-08-07 | KRW 3.075,00 | -0,49 % | KRW 3.065,00 | KRW 3.145,00 | KRW 3.060,00 | 2,88K |
| 2026-08-06 | KRW 3.090,00 | -0,32 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.030,00 | 2,05K |
| 2026-08-05 | KRW 3.100,00 | +1,14 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.045,00 | 6,44K |
| 2026-08-04 | KRW 3.065,00 | -0,33 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.000,00 | 1,07K |
| 2026-08-03 | KRW 3.075,00 | -0,81 % | KRW 3.085,00 | KRW 3.100,00 | KRW 3.070,00 | 1,53K |
| 2026-07-31 | KRW 3.100,00 | +0,16 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.995,00 | 6,83K |
| 2026-07-30 | KRW 3.095,00 | -2,06 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.005,00 | 1,96K |
| 2026-07-29 | KRW 3.160,00 | -1,40 % | KRW 3.225,00 | KRW 3.300,00 | KRW 2.930,00 | 16,80K |
| 2026-07-28 | KRW 3.205,00 | -4,47 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.070,00 | 7,26K |
| 2026-07-27 | KRW 3.355,00 | +1,36 % | KRW 3.325,00 | KRW 3.400,00 | KRW 3.300,00 | 1,11K |
| 2026-07-24 | KRW 3.310,00 | -0,45 % | KRW 3.325,00 | KRW 3.395,00 | KRW 3.270,00 | 976 |
| 2026-07-23 | KRW 3.325,00 | 0,00 % | KRW 3.325,00 | KRW 3.380,00 | KRW 3.255,00 | 4,08K |
| 2026-07-22 | KRW 3.325,00 | +9,38 % | KRW 3.065,00 | KRW 3.465,00 | KRW 3.065,00 | 42,79K |
| 2026-07-21 | KRW 3.040,00 | -3,65 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.000,00 | 8,01K |
| 2026-07-20 | KRW 3.155,00 | -5,96 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.095,00 | 5,57K |
| 2026-07-16 | KRW 3.355,00 | 0,00 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.230,00 | 3,45K |
| 2026-07-15 | KRW 3.355,00 | -0,45 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.340,00 | 986 |
| 2026-07-14 | KRW 3.370,00 | -0,74 % | KRW 3.340,00 | KRW 3.395,00 | KRW 3.320,00 | 6,35K |
| 2026-07-13 | KRW 3.395,00 | -1,74 % | KRW 3.455,00 | KRW 3.475,00 | KRW 3.385,00 | 7,59K |
| 2026-07-10 | KRW 3.455,00 | +0,88 % | KRW 3.400,00 | KRW 3.510,00 | KRW 3.395,00 | 26,86K |
| 2026-07-09 | KRW 3.425,00 | -0,58 % | KRW 3.440,00 | KRW 3.500,00 | KRW 3.365,00 | 23,62K |
| 2026-07-08 | KRW 3.445,00 | -0,72 % | KRW 3.395,00 | KRW 3.525,00 | KRW 3.345,00 | 18,12K |
| 2026-07-07 | KRW 3.470,00 | -0,86 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.395,00 | 27,33K |
| 2026-07-06 | KRW 3.500,00 | +0,14 % | KRW 3.495,00 | KRW 3.540,00 | KRW 3.305,00 | 36,35K |
| 2026-07-03 | KRW 3.495,00 | +1,45 % | KRW 3.480,00 | KRW 3.510,00 | KRW 3.300,00 | 23,25K |
| 2026-07-02 | KRW 3.445,00 | +0,29 % | KRW 3.295,00 | KRW 3.485,00 | KRW 3.295,00 | 24,59K |
| 2026-07-01 | KRW 3.435,00 | +1,63 % | KRW 3.380,00 | KRW 3.460,00 | KRW 3.300,00 | 23,84K |
| 2026-06-30 | KRW 3.380,00 | +2,74 % | KRW 3.290,00 | KRW 3.405,00 | KRW 3.285,00 | 16,11K |
| 2026-06-29 | KRW 3.290,00 | +5,96 % | KRW 3.010,00 | KRW 3.340,00 | KRW 2.950,00 | 15,35K |
| 2026-06-26 | KRW 3.105,00 | -4,02 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.980,00 | 11,21K |
| 2026-06-25 | KRW 3.235,00 | -0,61 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.235,00 | 15,60K |
| 2026-06-24 | KRW 3.255,00 | -2,98 % | KRW 3.335,00 | KRW 3.430,00 | KRW 3.230,00 | 11,44K |
| 2026-06-23 | KRW 3.355,00 | 0,00 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.200,00 | 18,20K |
| 2026-06-22 | KRW 3.355,00 | +0,30 % | KRW 3.485,00 | KRW 3.500,00 | KRW 3.285,00 | 19,44K |
| 2026-06-19 | KRW 3.345,00 | 0,00 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.250,00 | 13,81K |
| 2026-06-18 | KRW 3.345,00 | -2,62 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.320,00 | 7,86K |
| 2026-06-17 | KRW 3.435,00 | -1,29 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.375,00 | 10,69K |
| 2026-06-16 | KRW 3.480,00 | +6,42 % | KRW 3.595,00 | KRW 3.630,00 | KRW 3.400,00 | 52,22K |
| 2026-06-15 | KRW 3.270,00 | +0,46 % | KRW 3.150,00 | KRW 3.435,00 | KRW 3.150,00 | 6,06K |
| 2026-06-12 | KRW 3.255,00 | +1,56 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.060,00 | 8,39K |
| 2026-06-11 | KRW 3.205,00 | +3,72 % | KRW 3.065,00 | KRW 3.220,00 | KRW 3.050,00 | 8,76K |
| 2026-06-10 | KRW 3.090,00 | +3,17 % | KRW 2.970,00 | KRW 3.185,00 | KRW 2.905,00 | 9,57K |
| 2026-06-09 | KRW 2.995,00 | +2,92 % | KRW 2.890,00 | KRW 2.995,00 | KRW 2.880,00 | 6,82K |
| 2026-06-08 | KRW 2.910,00 | -3,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.750,00 | 14,21K |
| 2026-06-05 | KRW 3.000,00 | -1,48 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.995,00 | 5,04K |
| 2026-06-04 | KRW 3.045,00 | -3,03 % | KRW 3.115,00 | KRW 3.140,00 | KRW 3.005,00 | 7,31K |
| 2026-06-02 | KRW 3.140,00 | -0,16 % | KRW 3.120,00 | KRW 3.140,00 | KRW 2.915,00 | 26,31K |
| 2026-06-01 | KRW 3.145,00 | -6,26 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.040,00 | 28,59K |
| 2026-05-29 | KRW 3.355,00 | +1,36 % | KRW 3.285,00 | KRW 3.365,00 | KRW 3.170,00 | 17,10K |
| 2026-05-28 | KRW 3.310,00 | -3,50 % | KRW 3.395,00 | KRW 3.430,00 | KRW 3.265,00 | 13,94K |
| 2026-05-27 | KRW 3.430,00 | +2,54 % | KRW 3.345,00 | KRW 3.460,00 | KRW 3.320,00 | 26,29K |
| 2026-05-26 | KRW 3.345,00 | -1,33 % | KRW 3.455,00 | KRW 3.470,00 | KRW 3.320,00 | 19,61K |
| 2026-05-22 | KRW 3.390,00 | -2,87 % | KRW 3.455,00 | KRW 3.600,00 | KRW 3.305,00 | 29,10K |