BGF retail CO., LTD. 282330
KRX · Südkorea · Einzelhandel
KRW 127.900,00-2.100,00 (-1,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 130.000,00 | -1,96 % | KRW 132.400,00 | KRW 132.700,00 | KRW 128.200,00 | 40,62K |
| 2026-09-29 | KRW 132.600,00 | -0,53 % | KRW 133.700,00 | KRW 133.700,00 | KRW 129.900,00 | 43,05K |
| 2026-09-28 | KRW 133.300,00 | +0,30 % | KRW 133.700,00 | KRW 134.600,00 | KRW 130.000,00 | 45,64K |
| 2026-09-23 | KRW 132.900,00 | -0,82 % | KRW 134.000,00 | KRW 134.900,00 | KRW 132.400,00 | 20,88K |
| 2026-09-22 | KRW 134.000,00 | -3,39 % | KRW 138.500,00 | KRW 138.500,00 | KRW 133.000,00 | 33,49K |
| 2026-09-21 | KRW 138.700,00 | +0,22 % | KRW 137.600,00 | KRW 140.500,00 | KRW 136.200,00 | 24,31K |
| 2026-09-18 | KRW 138.400,00 | -3,55 % | KRW 142.100,00 | KRW 143.200,00 | KRW 136.100,00 | 180,86K |
| 2026-09-17 | KRW 143.500,00 | +1,41 % | KRW 142.000,00 | KRW 144.100,00 | KRW 139.500,00 | 29,20K |
| 2026-09-16 | KRW 141.500,00 | -0,21 % | KRW 143.500,00 | KRW 144.000,00 | KRW 139.700,00 | 27,76K |
| 2026-09-15 | KRW 141.800,00 | -2,81 % | KRW 146.600,00 | KRW 146.600,00 | KRW 140.100,00 | 31,25K |
| 2026-09-14 | KRW 145.900,00 | +0,62 % | KRW 143.500,00 | KRW 147.800,00 | KRW 142.600,00 | 48,41K |
| 2026-09-11 | KRW 145.000,00 | -2,03 % | KRW 143.100,00 | KRW 147.600,00 | KRW 137.900,00 | 27,63K |
| 2026-09-10 | KRW 148.000,00 | +1,79 % | KRW 143.800,00 | KRW 148.000,00 | KRW 143.000,00 | 39,80K |
| 2026-09-09 | KRW 145.400,00 | -2,15 % | KRW 148.500,00 | KRW 148.500,00 | KRW 144.000,00 | 41,46K |
| 2026-09-08 | KRW 148.600,00 | -1,07 % | KRW 151.500,00 | KRW 152.000,00 | KRW 146.700,00 | 45,29K |
| 2026-09-07 | KRW 150.200,00 | +1,76 % | KRW 147.600,00 | KRW 150.200,00 | KRW 146.500,00 | 30,60K |
| 2026-09-04 | KRW 147.600,00 | -1,99 % | KRW 152.000,00 | KRW 152.000,00 | KRW 143.100,00 | 49,24K |
| 2026-09-03 | KRW 150.600,00 | +0,47 % | KRW 148.700,00 | KRW 153.400,00 | KRW 147.400,00 | 52,40K |
| 2026-09-02 | KRW 149.900,00 | -0,66 % | KRW 148.200,00 | KRW 151.000,00 | KRW 145.200,00 | 54,05K |
| 2026-09-01 | KRW 150.900,00 | +2,10 % | KRW 146.900,00 | KRW 151.000,00 | KRW 146.700,00 | 63,90K |
| 2026-08-31 | KRW 147.800,00 | +0,54 % | KRW 147.900,00 | KRW 150.100,00 | KRW 144.200,00 | 117,04K |
| 2026-08-28 | KRW 147.000,00 | +5,23 % | KRW 139.000,00 | KRW 147.300,00 | KRW 138.100,00 | 41,65K |
| 2026-08-27 | KRW 139.700,00 | -5,74 % | KRW 150.500,00 | KRW 153.000,00 | KRW 138.300,00 | 105,72K |
| 2026-08-26 | KRW 148.200,00 | +2,00 % | KRW 147.000,00 | KRW 150.000,00 | KRW 145.300,00 | 54,41K |
| 2026-08-25 | KRW 145.300,00 | -0,41 % | KRW 145.500,00 | KRW 150.000,00 | KRW 145.000,00 | 36,12K |
| 2026-08-24 | KRW 145.900,00 | +3,18 % | KRW 140.100,00 | KRW 146.800,00 | KRW 138.500,00 | 52,19K |
| 2026-08-21 | KRW 141.400,00 | -0,98 % | KRW 141.200,00 | KRW 142.700,00 | KRW 140.400,00 | 51,20K |
| 2026-08-20 | KRW 142.800,00 | 0,00 % | KRW 141.500,00 | KRW 144.100,00 | KRW 141.200,00 | 101,35K |
| 2026-08-19 | KRW 142.800,00 | -0,28 % | KRW 140.700,00 | KRW 143.200,00 | KRW 137.000,00 | 57,45K |
| 2026-08-18 | KRW 143.200,00 | -1,38 % | KRW 146.600,00 | KRW 149.000,00 | KRW 141.400,00 | 79,79K |
| 2026-08-14 | KRW 145.200,00 | +1,75 % | KRW 140.700,00 | KRW 148.400,00 | KRW 140.700,00 | 85,34K |
| 2026-08-13 | KRW 142.700,00 | -1,92 % | KRW 144.100,00 | KRW 146.700,00 | KRW 142.000,00 | 59,48K |
| 2026-08-12 | KRW 145.500,00 | -3,32 % | KRW 150.300,00 | KRW 152.000,00 | KRW 144.400,00 | 70,38K |
| 2026-08-11 | KRW 150.500,00 | -0,33 % | KRW 152.900,00 | KRW 156.600,00 | KRW 149.000,00 | 82,04K |
| 2026-08-10 | KRW 151.000,00 | -1,37 % | KRW 150.700,00 | KRW 155.500,00 | KRW 148.500,00 | 58,97K |
| 2026-08-07 | KRW 153.100,00 | +14,68 % | KRW 141.900,00 | KRW 156.000,00 | KRW 141.200,00 | 218,09K |
| 2026-08-06 | KRW 133.500,00 | +9,16 % | KRW 123.500,00 | KRW 134.200,00 | KRW 123.500,00 | 77,64K |
| 2026-08-05 | KRW 122.300,00 | -2,39 % | KRW 122.500,00 | KRW 125.800,00 | KRW 121.000,00 | 103,22K |
| 2026-08-04 | KRW 125.300,00 | +2,70 % | KRW 119.100,00 | KRW 125.700,00 | KRW 119.100,00 | 40,81K |
| 2026-08-03 | KRW 122.000,00 | -2,40 % | KRW 123.300,00 | KRW 126.800,00 | KRW 120.900,00 | 60,04K |
| 2026-07-31 | KRW 125.000,00 | -1,11 % | KRW 125.200,00 | KRW 126.900,00 | KRW 118.600,00 | 154,79K |
| 2026-07-30 | KRW 126.400,00 | +1,28 % | KRW 127.700,00 | KRW 129.400,00 | KRW 123.200,00 | 61,44K |
| 2026-07-29 | KRW 124.800,00 | +0,65 % | KRW 123.000,00 | KRW 131.000,00 | KRW 123.000,00 | 79,44K |
| 2026-07-28 | KRW 124.000,00 | -1,20 % | KRW 125.000,00 | KRW 127.900,00 | KRW 122.700,00 | 45,21K |
| 2026-07-27 | KRW 125.500,00 | +1,70 % | KRW 123.500,00 | KRW 128.000,00 | KRW 123.200,00 | 34,43K |
| 2026-07-24 | KRW 123.400,00 | +4,31 % | KRW 116.800,00 | KRW 124.900,00 | KRW 116.700,00 | 74,19K |
| 2026-07-23 | KRW 118.300,00 | +1,55 % | KRW 116.000,00 | KRW 119.700,00 | KRW 116.000,00 | 55,47K |
| 2026-07-22 | KRW 116.500,00 | -5,82 % | KRW 123.500,00 | KRW 124.600,00 | KRW 116.200,00 | 94,19K |
| 2026-07-21 | KRW 123.700,00 | +0,65 % | KRW 121.900,00 | KRW 125.800,00 | KRW 121.900,00 | 46,59K |
| 2026-07-20 | KRW 122.900,00 | -2,77 % | KRW 126.400,00 | KRW 126.400,00 | KRW 121.100,00 | 54,47K |
| 2026-07-16 | KRW 126.400,00 | +2,27 % | KRW 124.800,00 | KRW 127.300,00 | KRW 122.900,00 | 44,68K |
| 2026-07-15 | KRW 123.600,00 | +1,15 % | KRW 124.600,00 | KRW 126.000,00 | KRW 121.400,00 | 46,09K |
| 2026-07-14 | KRW 122.200,00 | -4,38 % | KRW 128.000,00 | KRW 129.500,00 | KRW 122.200,00 | 50,73K |
| 2026-07-13 | KRW 127.800,00 | +3,40 % | KRW 124.600,00 | KRW 130.600,00 | KRW 124.400,00 | 61,61K |
| 2026-07-10 | KRW 123.600,00 | +2,83 % | KRW 121.700,00 | KRW 126.700,00 | KRW 121.700,00 | 48,44K |
| 2026-07-09 | KRW 120.200,00 | -4,15 % | KRW 127.700,00 | KRW 127.800,00 | KRW 118.950,00 | 97,13K |
| 2026-07-08 | KRW 125.400,00 | -0,63 % | KRW 126.000,00 | KRW 129.000,00 | KRW 122.700,00 | 73,24K |
| 2026-07-07 | KRW 126.200,00 | +2,60 % | KRW 123.500,00 | KRW 128.400,00 | KRW 117.500,00 | 100,80K |
| 2026-07-06 | KRW 123.000,00 | -1,05 % | KRW 123.000,00 | KRW 126.100,00 | KRW 121.600,00 | 41,29K |
| 2026-07-03 | KRW 124.300,00 | +4,02 % | KRW 122.000,00 | KRW 126.800,00 | KRW 118.400,00 | 79,58K |
| 2026-07-02 | KRW 119.500,00 | +3,37 % | KRW 115.600,00 | KRW 123.700,00 | KRW 112.800,00 | 75,50K |
| 2026-07-01 | KRW 115.600,00 | -0,17 % | KRW 118.000,00 | KRW 118.200,00 | KRW 112.300,00 | 62,23K |
| 2026-06-30 | KRW 115.800,00 | -1,95 % | KRW 119.200,00 | KRW 120.900,00 | KRW 115.100,00 | 64,61K |
| 2026-06-29 | KRW 118.100,00 | +2,07 % | KRW 116.800,00 | KRW 119.400,00 | KRW 114.100,00 | 64,73K |
| 2026-06-26 | KRW 115.700,00 | -1,95 % | KRW 117.200,00 | KRW 118.900,00 | KRW 111.000,00 | 53,10K |
| 2026-06-25 | KRW 118.000,00 | +0,94 % | KRW 116.500,00 | KRW 119.500,00 | KRW 114.900,00 | 136,21K |
| 2026-06-24 | KRW 116.900,00 | +0,09 % | KRW 116.800,00 | KRW 122.000,00 | KRW 108.200,00 | 83,06K |
| 2026-06-23 | KRW 116.800,00 | +8,15 % | KRW 109.200,00 | KRW 118.700,00 | KRW 108.900,00 | 110,61K |
| 2026-06-22 | KRW 108.000,00 | -5,84 % | KRW 114.600,00 | KRW 115.200,00 | KRW 107.200,00 | 66,90K |
| 2026-06-19 | KRW 114.700,00 | -2,38 % | KRW 117.500,00 | KRW 117.900,00 | KRW 112.100,00 | 112,81K |
| 2026-06-18 | KRW 117.500,00 | -2,08 % | KRW 120.000,00 | KRW 120.400,00 | KRW 116.800,00 | 187,96K |
| 2026-06-17 | KRW 120.000,00 | -6,40 % | KRW 128.200,00 | KRW 129.200,00 | KRW 119.400,00 | 79,14K |
| 2026-06-16 | KRW 128.200,00 | -1,31 % | KRW 128.700,00 | KRW 134.200,00 | KRW 125.200,00 | 690,43K |
| 2026-06-15 | KRW 129.900,00 | +0,46 % | KRW 132.500,00 | KRW 132.500,00 | KRW 127.000,00 | 52,18K |
| 2026-06-12 | KRW 129.300,00 | +1,02 % | KRW 130.000,00 | KRW 132.000,00 | KRW 124.700,00 | 118,21K |
| 2026-06-11 | KRW 128.000,00 | -1,61 % | KRW 128.400,00 | KRW 129.400,00 | KRW 125.200,00 | 114,84K |
| 2026-06-10 | KRW 130.100,00 | +1,09 % | KRW 126.400,00 | KRW 130.100,00 | KRW 125.600,00 | 11 |
| 2026-06-09 | KRW 128.700,00 | +1,26 % | KRW 127.100,00 | KRW 134.400,00 | KRW 125.800,00 | 75,96K |
| 2026-06-08 | KRW 127.100,00 | -1,78 % | KRW 126.800,00 | KRW 130.000,00 | KRW 123.000,00 | 61,21K |
| 2026-06-05 | KRW 129.400,00 | +0,31 % | KRW 131.300,00 | KRW 140.000,00 | KRW 128.600,00 | 56,55K |
| 2026-06-04 | KRW 129.000,00 | -2,64 % | KRW 133.800,00 | KRW 135.000,00 | KRW 127.500,00 | 91,78K |
| 2026-06-02 | KRW 132.500,00 | +6,43 % | KRW 125.600,00 | KRW 132.900,00 | KRW 123.700,00 | 71,45K |
| 2026-06-01 | KRW 124.500,00 | +0,24 % | KRW 125.000,00 | KRW 125.600,00 | KRW 120.500,00 | 46,27K |
| 2026-05-29 | KRW 124.200,00 | +0,40 % | KRW 123.500,00 | KRW 127.400,00 | KRW 123.000,00 | 77,53K |
| 2026-05-28 | KRW 123.700,00 | -2,14 % | KRW 128.200,00 | KRW 128.200,00 | KRW 122.000,00 | 35,80K |
| 2026-05-27 | KRW 126.400,00 | -2,32 % | KRW 128.200,00 | KRW 129.500,00 | KRW 122.900,00 | 51,08K |
| 2026-05-26 | KRW 129.400,00 | -0,77 % | KRW 131.200,00 | KRW 133.500,00 | KRW 127.100,00 | 46,26K |
| 2026-05-22 | KRW 130.400,00 | -1,58 % | KRW 133.700,00 | KRW 135.100,00 | KRW 129.600,00 | 59,66K |
| 2026-05-21 | KRW 132.500,00 | -0,38 % | KRW 134.000,00 | KRW 134.000,00 | KRW 130.100,00 | 74,89K |
| 2026-05-20 | KRW 133.000,00 | -0,67 % | KRW 135.100,00 | KRW 139.500,00 | KRW 130.500,00 | 74,82K |