B2En Co., Ltd. 307870
KRX · Südkorea · Finanzen
KRW 1.226,00+25,00 (+2,08 %)
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 1.226,00 | +2,08 % | KRW 1.200,00 | KRW 1.250,00 | KRW 1.176,00 | 545,73K |
| 2026-09-30 | KRW 1.201,00 | +0,08 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.180,00 | 214,97K |
| 2026-09-29 | KRW 1.200,00 | -4,61 % | KRW 1.252,00 | KRW 1.253,00 | KRW 1.195,00 | 288,06K |
| 2026-09-28 | KRW 1.258,00 | -1,64 % | KRW 1.253,00 | KRW 1.300,00 | KRW 1.228,00 | 776,37K |
| 2026-09-23 | KRW 1.279,00 | +7,57 % | KRW 1.206,00 | KRW 1.288,00 | KRW 1.161,00 | 769,80K |
| 2026-09-22 | KRW 1.189,00 | -2,70 % | KRW 1.222,00 | KRW 1.226,00 | KRW 1.177,00 | 449,94K |
| 2026-09-21 | KRW 1.222,00 | -1,93 % | KRW 1.258,00 | KRW 1.269,00 | KRW 1.210,00 | 428,20K |
| 2026-09-18 | KRW 1.246,00 | +3,15 % | KRW 1.208,00 | KRW 1.310,00 | KRW 1.189,00 | 818,74K |
| 2026-09-17 | KRW 1.208,00 | +2,03 % | KRW 1.244,00 | KRW 1.350,00 | KRW 1.182,00 | 768,38K |
| 2026-09-16 | KRW 1.184,00 | -3,19 % | KRW 1.223,00 | KRW 1.223,00 | KRW 1.168,00 | 432,93K |
| 2026-09-15 | KRW 1.223,00 | 0,00 % | KRW 1.223,00 | KRW 1.246,00 | KRW 1.189,00 | 359,74K |
| 2026-09-14 | KRW 1.223,00 | -7,14 % | KRW 1.295,00 | KRW 1.310,00 | KRW 1.200,00 | 790,67K |
| 2026-09-11 | KRW 1.317,00 | +0,46 % | KRW 1.311,00 | KRW 1.333,00 | KRW 1.210,00 | 895,82K |
| 2026-09-10 | KRW 1.311,00 | -2,31 % | KRW 1.317,00 | KRW 1.342,00 | KRW 1.295,00 | 353,90K |
| 2026-09-09 | KRW 1.342,00 | +0,83 % | KRW 1.331,00 | KRW 1.363,00 | KRW 1.296,00 | 1,21M |
| 2026-09-08 | KRW 1.331,00 | -1,41 % | KRW 1.325,00 | KRW 1.363,00 | KRW 1.296,00 | 835,56K |
| 2026-09-07 | KRW 1.350,00 | +0,60 % | KRW 1.345,00 | KRW 1.390,00 | KRW 1.325,00 | 877,90K |
| 2026-09-04 | KRW 1.342,00 | +1,90 % | KRW 1.320,00 | KRW 1.349,00 | KRW 1.281,00 | 1,16M |
| 2026-09-03 | KRW 1.317,00 | -1,64 % | KRW 1.339,00 | KRW 1.340,00 | KRW 1.290,00 | 523,57K |
| 2026-09-02 | KRW 1.339,00 | +5,10 % | KRW 1.274,00 | KRW 1.350,00 | KRW 1.231,00 | 1,66M |
| 2026-09-01 | KRW 1.274,00 | +6,79 % | KRW 1.160,00 | KRW 1.350,00 | KRW 1.070,00 | 5,14M |
| 2026-08-31 | KRW 1.193,00 | +2,93 % | KRW 1.159,00 | KRW 1.259,00 | KRW 1.119,00 | 1,91M |
| 2026-08-28 | KRW 1.159,00 | +22,00 % | KRW 975,00 | KRW 1.167,00 | KRW 965,00 | 4,05M |
| 2026-08-27 | KRW 950,00 | -5,47 % | KRW 1.004,00 | KRW 1.010,00 | KRW 940,00 | 460,52K |
| 2026-08-26 | KRW 1.005,00 | -0,99 % | KRW 1.004,00 | KRW 1.020,00 | KRW 977,00 | 370,59K |
| 2026-08-25 | KRW 1.015,00 | +2,53 % | KRW 1.000,00 | KRW 1.045,00 | KRW 981,00 | 628,37K |
| 2026-08-24 | KRW 990,00 | 0,00 % | KRW 1.015,00 | KRW 1.183,00 | KRW 982,00 | 3,33M |
| 2026-08-21 | KRW 990,00 | -2,65 % | KRW 1.026,00 | KRW 1.096,00 | KRW 989,00 | 1,67M |
| 2026-08-20 | KRW 1.017,00 | +0,59 % | KRW 986,00 | KRW 1.022,00 | KRW 939,00 | 638,02K |
| 2026-08-19 | KRW 1.011,00 | -3,25 % | KRW 1.045,00 | KRW 1.045,00 | KRW 963,00 | 393,50K |
| 2026-08-18 | KRW 1.045,00 | +5,98 % | KRW 986,00 | KRW 1.060,00 | KRW 920,00 | 1,01M |
| 2026-08-14 | KRW 986,00 | +3,68 % | KRW 955,00 | KRW 1.018,00 | KRW 900,00 | 923,66K |
| 2026-08-13 | KRW 951,00 | +9,94 % | KRW 881,00 | KRW 984,00 | KRW 881,00 | 1,15M |
| 2026-08-12 | KRW 865,00 | -3,57 % | KRW 909,00 | KRW 909,00 | KRW 862,00 | 254,56K |
| 2026-08-11 | KRW 897,00 | +1,36 % | KRW 885,00 | KRW 964,00 | KRW 878,00 | 280,44K |
| 2026-08-10 | KRW 885,00 | -7,14 % | KRW 953,00 | KRW 970,00 | KRW 853,00 | 563,91K |
| 2026-08-07 | KRW 953,00 | -4,51 % | KRW 997,00 | KRW 1.004,00 | KRW 953,00 | 394,91K |
| 2026-08-06 | KRW 998,00 | +1,42 % | KRW 956,00 | KRW 1.000,00 | KRW 955,00 | 303,42K |
| 2026-08-05 | KRW 984,00 | +7,31 % | KRW 921,00 | KRW 988,00 | KRW 920,00 | 696,32K |
| 2026-08-04 | KRW 917,00 | +11,02 % | KRW 833,00 | KRW 917,00 | KRW 814,00 | 558,09K |
| 2026-08-03 | KRW 826,00 | -3,84 % | KRW 859,00 | KRW 859,00 | KRW 805,00 | 325,85K |
| 2026-07-31 | KRW 859,00 | +6,18 % | KRW 809,00 | KRW 889,00 | KRW 789,00 | 548,10K |
| 2026-07-30 | KRW 809,00 | +2,41 % | KRW 797,00 | KRW 809,00 | KRW 761,00 | 180,63K |
| 2026-07-29 | KRW 790,00 | -0,63 % | KRW 795,00 | KRW 810,00 | KRW 751,00 | 221,54K |
| 2026-07-28 | KRW 795,00 | +0,13 % | KRW 792,00 | KRW 804,00 | KRW 738,00 | 285,94K |
| 2026-07-27 | KRW 794,00 | -3,29 % | KRW 813,00 | KRW 829,00 | KRW 775,00 | 270,80K |
| 2026-07-24 | KRW 821,00 | +2,37 % | KRW 803,00 | KRW 842,00 | KRW 770,00 | 355,09K |
| 2026-07-23 | KRW 802,00 | -1,84 % | KRW 810,00 | KRW 822,00 | KRW 784,00 | 157,67K |
| 2026-07-22 | KRW 817,00 | -4,33 % | KRW 854,00 | KRW 871,00 | KRW 814,00 | 293,40K |
| 2026-07-21 | KRW 854,00 | +3,89 % | KRW 820,00 | KRW 900,00 | KRW 818,00 | 225,22K |
| 2026-07-20 | KRW 822,00 | -5,19 % | KRW 868,00 | KRW 884,00 | KRW 810,00 | 239,03K |
| 2026-07-16 | KRW 867,00 | -1,81 % | KRW 891,00 | KRW 901,00 | KRW 814,00 | 562,26K |
| 2026-07-15 | KRW 883,00 | 0,00 % | KRW 883,00 | KRW 920,00 | KRW 860,00 | 305,87K |
| 2026-07-14 | KRW 883,00 | -4,54 % | KRW 925,00 | KRW 932,00 | KRW 857,00 | 357,14K |
| 2026-07-13 | KRW 925,00 | -3,44 % | KRW 958,00 | KRW 963,00 | KRW 910,00 | 150,17K |
| 2026-07-10 | KRW 958,00 | -2,84 % | KRW 985,00 | KRW 985,00 | KRW 946,00 | 169,46K |
| 2026-07-09 | KRW 986,00 | -1,99 % | KRW 983,00 | KRW 997,00 | KRW 910,00 | 186,07K |
| 2026-07-08 | KRW 1.006,00 | -2,42 % | KRW 1.027,00 | KRW 1.029,00 | KRW 945,00 | 392,43K |
| 2026-07-07 | KRW 1.031,00 | -4,98 % | KRW 1.080,00 | KRW 1.083,00 | KRW 995,00 | 181,43K |
| 2026-07-06 | KRW 1.085,00 | -0,46 % | KRW 1.090,00 | KRW 1.109,00 | KRW 1.010,00 | 272,83K |
| 2026-07-03 | KRW 1.090,00 | +0,28 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.017,00 | 300,94K |
| 2026-07-02 | KRW 1.087,00 | -0,64 % | KRW 1.090,00 | KRW 1.120,00 | KRW 1.061,00 | 228,05K |
| 2026-07-01 | KRW 1.094,00 | +6,32 % | KRW 1.010,00 | KRW 1.100,00 | KRW 1.010,00 | 701,96K |
| 2026-06-30 | KRW 1.029,00 | +2,90 % | KRW 1.002,00 | KRW 1.060,00 | KRW 1.001,00 | 282,74K |
| 2026-06-29 | KRW 1.000,00 | 0,00 % | KRW 1.002,00 | KRW 1.018,00 | KRW 950,00 | 242,14K |
| 2026-06-26 | KRW 1.000,00 | +1,63 % | KRW 1.012,00 | KRW 1.012,00 | KRW 958,00 | 246,41K |
| 2026-06-25 | KRW 984,00 | -6,29 % | KRW 1.000,00 | KRW 1.050,00 | KRW 977,00 | 558,21K |
| 2026-06-24 | KRW 1.050,00 | +15,89 % | KRW 942,00 | KRW 1.177,00 | KRW 911,00 | 3,95M |
| 2026-06-23 | KRW 906,00 | -5,03 % | KRW 954,00 | KRW 956,00 | KRW 840,00 | 481,81K |
| 2026-06-22 | KRW 954,00 | +0,85 % | KRW 946,00 | KRW 965,00 | KRW 915,00 | 289,28K |
| 2026-06-19 | KRW 946,00 | -0,94 % | KRW 950,00 | KRW 992,00 | KRW 923,00 | 152,85K |
| 2026-06-18 | KRW 955,00 | -3,73 % | KRW 992,00 | KRW 1.010,00 | KRW 952,00 | 177,61K |
| 2026-06-17 | KRW 992,00 | +0,81 % | KRW 985,00 | KRW 1.029,00 | KRW 980,00 | 302,81K |
| 2026-06-16 | KRW 984,00 | +1,03 % | KRW 974,00 | KRW 1.019,00 | KRW 971,00 | 122,87K |
| 2026-06-15 | KRW 974,00 | -3,56 % | KRW 1.010,00 | KRW 1.016,00 | KRW 955,00 | 384,70K |
| 2026-06-12 | KRW 1.010,00 | -3,26 % | KRW 1.056,00 | KRW 1.099,00 | KRW 996,00 | 412,48K |
| 2026-06-11 | KRW 1.044,00 | +3,47 % | KRW 1.009,00 | KRW 1.060,00 | KRW 973,00 | 224,84K |
| 2026-06-10 | KRW 1.009,00 | +1,41 % | KRW 996,00 | KRW 1.055,00 | KRW 957,00 | 1 |
| 2026-06-09 | KRW 995,00 | -5,78 % | KRW 950,00 | KRW 1.043,00 | KRW 950,00 | 440,49K |
| 2026-06-08 | KRW 1.056,00 | -4,09 % | KRW 996,00 | KRW 1.107,00 | KRW 976,00 | 278,93K |
| 2026-06-05 | KRW 1.101,00 | -0,45 % | KRW 1.096,00 | KRW 1.120,00 | KRW 1.022,00 | 262,14K |
| 2026-06-04 | KRW 1.106,00 | -0,90 % | KRW 1.118,00 | KRW 1.165,00 | KRW 1.062,00 | 281,64K |
| 2026-06-02 | KRW 1.116,00 | +2,57 % | KRW 1.088,00 | KRW 1.136,00 | KRW 1.020,00 | 467,21K |
| 2026-06-01 | KRW 1.088,00 | -1,36 % | KRW 1.115,00 | KRW 1.179,00 | KRW 1.005,00 | 530,19K |
| 2026-05-29 | KRW 1.103,00 | +6,67 % | KRW 1.034,00 | KRW 1.139,00 | KRW 1.010,00 | 726,39K |
| 2026-05-28 | KRW 1.034,00 | -1,62 % | KRW 1.082,00 | KRW 1.089,00 | KRW 1.000,00 | 429,78K |
| 2026-05-27 | KRW 1.051,00 | -3,93 % | KRW 1.094,00 | KRW 1.107,00 | KRW 1.040,00 | 344,86K |
| 2026-05-26 | KRW 1.094,00 | -5,69 % | KRW 1.145,00 | KRW 1.180,00 | KRW 1.080,00 | 583,43K |
| 2026-05-22 | KRW 1.160,00 | +4,04 % | KRW 1.129,00 | KRW 1.198,00 | KRW 1.086,00 | 349,39K |
| 2026-05-21 | KRW 1.115,00 | -3,88 % | KRW 1.170,00 | KRW 1.270,00 | KRW 1.081,00 | 1,13M |