Blitzway Entertainment Co. Ltd. 369370
KRX · Südkorea · Finanzen
KRW 2.975,00-25,00 (-0,83 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.000,00 | -0,17 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.940,00 | 10,23K |
| 2026-09-30 | KRW 3.005,00 | 0,00 % | KRW 3.005,00 | KRW 3.090,00 | KRW 2.950,00 | 15,01K |
| 2026-09-29 | KRW 3.005,00 | -3,38 % | KRW 3.125,00 | KRW 3.125,00 | KRW 2.880,00 | 11,70K |
| 2026-09-28 | KRW 3.110,00 | +0,48 % | KRW 3.085,00 | KRW 3.175,00 | KRW 3.030,00 | 8,36K |
| 2026-09-23 | KRW 3.095,00 | -3,28 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.010,00 | 10,23K |
| 2026-09-22 | KRW 3.200,00 | -0,47 % | KRW 3.215,00 | KRW 3.240,00 | KRW 3.095,00 | 10,03K |
| 2026-09-21 | KRW 3.215,00 | +0,63 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.180,00 | 2,33K |
| 2026-09-18 | KRW 3.195,00 | +1,59 % | KRW 3.085,00 | KRW 3.450,00 | KRW 3.045,00 | 29,12K |
| 2026-09-17 | KRW 3.145,00 | -3,08 % | KRW 3.255,00 | KRW 3.265,00 | KRW 3.070,00 | 13,11K |
| 2026-09-16 | KRW 3.245,00 | -3,28 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.220,00 | 11,62K |
| 2026-09-15 | KRW 3.355,00 | -2,75 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.300,00 | 4,62K |
| 2026-09-14 | KRW 3.450,00 | -2,13 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.360,00 | 11,13K |
| 2026-09-11 | KRW 3.525,00 | 0,00 % | KRW 3.425,00 | KRW 3.675,00 | KRW 3.395,00 | 12,10K |
| 2026-09-10 | KRW 3.525,00 | -1,67 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.390,00 | 14,52K |
| 2026-09-09 | KRW 3.585,00 | 0,00 % | KRW 3.585,00 | KRW 3.600,00 | KRW 3.580,00 | 1,27K |
| 2026-09-08 | KRW 3.585,00 | -0,42 % | KRW 3.600,00 | KRW 3.645,00 | KRW 3.540,00 | 4,02K |
| 2026-09-07 | KRW 3.600,00 | -0,83 % | KRW 3.645,00 | KRW 3.710,00 | KRW 3.540,00 | 8,73K |
| 2026-09-04 | KRW 3.630,00 | 0,00 % | KRW 3.630,00 | KRW 3.700,00 | KRW 3.490,00 | 8,27K |
| 2026-09-03 | KRW 3.630,00 | -1,49 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.570,00 | 8,10K |
| 2026-09-02 | KRW 3.685,00 | -1,34 % | KRW 3.735,00 | KRW 3.740,00 | KRW 3.680,00 | 3,43K |
| 2026-09-01 | KRW 3.735,00 | -0,93 % | KRW 3.755,00 | KRW 3.790,00 | KRW 3.675,00 | 6,25K |
| 2026-08-31 | KRW 3.770,00 | +0,40 % | KRW 3.755,00 | KRW 3.780,00 | KRW 3.710,00 | 5,26K |
| 2026-08-28 | KRW 3.755,00 | +0,13 % | KRW 3.680,00 | KRW 3.765,00 | KRW 3.680,00 | 11,71K |
| 2026-08-27 | KRW 3.750,00 | +1,21 % | KRW 3.700,00 | KRW 3.900,00 | KRW 3.635,00 | 11,71K |
| 2026-08-26 | KRW 3.705,00 | -0,54 % | KRW 3.725,00 | KRW 3.735,00 | KRW 3.655,00 | 8,16K |
| 2026-08-25 | KRW 3.725,00 | +0,13 % | KRW 3.685,00 | KRW 3.760,00 | KRW 3.675,00 | 7,55K |
| 2026-08-24 | KRW 3.720,00 | -0,80 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.675,00 | 4,83K |
| 2026-08-21 | KRW 3.750,00 | -0,27 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.600,00 | 6,79K |
| 2026-08-20 | KRW 3.760,00 | -0,13 % | KRW 3.690,00 | KRW 3.980,00 | KRW 3.690,00 | 10,75K |
| 2026-08-19 | KRW 3.765,00 | +1,76 % | KRW 3.660,00 | KRW 4.025,00 | KRW 3.635,00 | 25,88K |
| 2026-08-18 | KRW 3.700,00 | -0,80 % | KRW 3.620,00 | KRW 3.865,00 | KRW 3.620,00 | 20,03K |
| 2026-08-14 | KRW 3.730,00 | -1,58 % | KRW 3.675,00 | KRW 3.790,00 | KRW 3.660,00 | 8,36K |
| 2026-08-13 | KRW 3.790,00 | -1,04 % | KRW 3.830,00 | KRW 3.855,00 | KRW 3.700,00 | 15,87K |
| 2026-08-12 | KRW 3.830,00 | +1,46 % | KRW 3.880,00 | KRW 3.995,00 | KRW 3.720,00 | 21,60K |
| 2026-08-11 | KRW 3.775,00 | -2,58 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.705,00 | 8,90K |
| 2026-08-10 | KRW 3.875,00 | +1,97 % | KRW 3.795,00 | KRW 3.875,00 | KRW 3.695,00 | 16,10K |
| 2026-08-07 | KRW 3.800,00 | +1,33 % | KRW 3.750,00 | KRW 4.200,00 | KRW 3.470,00 | 28,06K |
| 2026-08-06 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-08-05 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-08-04 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-08-03 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-31 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-30 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-29 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-28 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-27 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-24 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-23 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-22 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-21 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-20 | KRW 3.750,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.750,00 | 0 |
| 2026-07-16 | KRW 3.750,00 | -0,40 % | KRW 3.765,00 | KRW 3.800,00 | KRW 3.675,00 | 7,32K |
| 2026-07-15 | KRW 3.765,00 | +0,80 % | KRW 3.735,00 | KRW 3.805,00 | KRW 3.705,00 | 7,23K |
| 2026-07-14 | KRW 3.735,00 | -0,93 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.530,00 | 11,70K |
| 2026-07-13 | KRW 3.770,00 | -2,84 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.685,00 | 10,44K |
| 2026-07-10 | KRW 3.880,00 | +0,78 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.855,00 | 5,39K |
| 2026-07-09 | KRW 3.850,00 | -1,91 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.805,00 | 7,77K |
| 2026-07-08 | KRW 3.925,00 | -2,24 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.830,00 | 7,60K |
| 2026-07-07 | KRW 4.015,00 | -0,50 % | KRW 4.035,00 | KRW 4.155,00 | KRW 3.750,00 | 8,81K |
| 2026-07-06 | KRW 4.035,00 | +0,37 % | KRW 3.985,00 | KRW 4.085,00 | KRW 3.985,00 | 8,70K |
| 2026-07-03 | KRW 4.020,00 | -0,99 % | KRW 4.025,00 | KRW 4.145,00 | KRW 3.825,00 | 11,75K |
| 2026-07-02 | KRW 4.060,00 | +0,12 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.000,00 | 7,68K |
| 2026-07-01 | KRW 4.055,00 | +0,25 % | KRW 4.045,00 | KRW 4.175,00 | KRW 4.000,00 | 7,93K |
| 2026-06-30 | KRW 4.045,00 | -2,53 % | KRW 4.150,00 | KRW 4.250,00 | KRW 4.045,00 | 4,40K |
| 2026-06-29 | KRW 4.150,00 | +1,84 % | KRW 4.050,00 | KRW 4.250,00 | KRW 3.965,00 | 16,38K |
| 2026-06-26 | KRW 4.075,00 | +0,99 % | KRW 4.000,00 | KRW 4.240,00 | KRW 3.960,00 | 12,81K |
| 2026-06-25 | KRW 4.035,00 | -1,94 % | KRW 4.115,00 | KRW 4.345,00 | KRW 4.000,00 | 8,59K |
| 2026-06-24 | KRW 4.115,00 | -2,72 % | KRW 4.050,00 | KRW 4.225,00 | KRW 4.045,00 | 18,39K |
| 2026-06-23 | KRW 4.230,00 | -2,65 % | KRW 4.345,00 | KRW 4.445,00 | KRW 3.915,00 | 18,25K |
| 2026-06-22 | KRW 4.345,00 | 0,00 % | KRW 4.355,00 | KRW 4.480,00 | KRW 4.285,00 | 22,86K |
| 2026-06-19 | KRW 4.345,00 | -2,25 % | KRW 4.440,00 | KRW 4.575,00 | KRW 4.150,00 | 26,46K |
| 2026-06-18 | KRW 4.445,00 | -6,03 % | KRW 4.570,00 | KRW 4.840,00 | KRW 4.440,00 | 27,98K |
| 2026-06-17 | KRW 4.730,00 | +9,62 % | KRW 4.315,00 | KRW 5.480,00 | KRW 4.175,00 | 234,51K |
| 2026-06-16 | KRW 4.315,00 | -1,71 % | KRW 4.390,00 | KRW 4.575,00 | KRW 4.150,00 | 12,56K |
| 2026-06-15 | KRW 4.390,00 | -0,11 % | KRW 4.395,00 | KRW 4.550,00 | KRW 4.385,00 | 25,06K |
| 2026-06-12 | KRW 4.395,00 | -0,34 % | KRW 4.400,00 | KRW 4.535,00 | KRW 4.350,00 | 26,92K |
| 2026-06-11 | KRW 4.410,00 | +0,11 % | KRW 4.470,00 | KRW 4.640,00 | KRW 4.360,00 | 20,20K |
| 2026-06-10 | KRW 4.405,00 | -2,97 % | KRW 4.395,00 | KRW 4.685,00 | KRW 4.350,00 | 24,06K |
| 2026-06-09 | KRW 4.540,00 | -0,33 % | KRW 4.555,00 | KRW 4.960,00 | KRW 4.535,00 | 18,55K |
| 2026-06-08 | KRW 4.555,00 | -2,15 % | KRW 4.655,00 | KRW 4.760,00 | KRW 4.500,00 | 15,68K |
| 2026-06-05 | KRW 4.655,00 | -3,32 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.650,00 | 12,47K |
| 2026-06-04 | KRW 4.815,00 | -0,21 % | KRW 4.825,00 | KRW 4.985,00 | KRW 4.675,00 | 19,36K |
| 2026-06-02 | KRW 4.825,00 | +1,37 % | KRW 4.745,00 | KRW 4.990,00 | KRW 4.545,00 | 18,39K |
| 2026-06-01 | KRW 4.760,00 | -3,55 % | KRW 4.975,00 | KRW 4.980,00 | KRW 4.500,00 | 35,56K |
| 2026-05-29 | KRW 4.935,00 | -1,10 % | KRW 4.950,00 | KRW 5.105,00 | KRW 4.845,00 | 23,09K |
| 2026-05-28 | KRW 4.990,00 | 0,00 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.950,00 | 13,18K |
| 2026-05-27 | KRW 4.990,00 | -2,25 % | KRW 5.105,00 | KRW 5.150,00 | KRW 4.905,00 | 28,04K |
| 2026-05-26 | KRW 5.105,00 | -5,29 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.055,00 | 37,81K |
| 2026-05-22 | KRW 5.390,00 | -3,66 % | KRW 5.595,00 | KRW 5.595,00 | KRW 5.250,00 | 31,68K |
| 2026-05-21 | KRW 5.595,00 | +2,85 % | KRW 5.440,00 | KRW 6.490,00 | KRW 5.385,00 | 293,74K |