BioNote, Inc. 377740
KRX · Südkorea · Gesundheitstechnologie
KRW 4.670,00-25,00 (-0,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.665,00 | -0,64 % | KRW 4.695,00 | KRW 4.720,00 | KRW 4.640,00 | 20,62K |
| 2026-10-01 | KRW 4.695,00 | +0,43 % | KRW 4.675,00 | KRW 4.720,00 | KRW 4.615,00 | 32,51K |
| 2026-09-30 | KRW 4.675,00 | +0,65 % | KRW 4.655,00 | KRW 4.710,00 | KRW 4.605,00 | 39,39K |
| 2026-09-29 | KRW 4.645,00 | -0,32 % | KRW 4.670,00 | KRW 4.675,00 | KRW 4.580,00 | 39,40K |
| 2026-09-28 | KRW 4.660,00 | +0,32 % | KRW 4.650,00 | KRW 4.665,00 | KRW 4.560,00 | 21,64K |
| 2026-09-23 | KRW 4.645,00 | -0,54 % | KRW 4.670,00 | KRW 4.675,00 | KRW 4.510,00 | 43,28K |
| 2026-09-22 | KRW 4.670,00 | +0,43 % | KRW 4.665,00 | KRW 4.695,00 | KRW 4.595,00 | 44,62K |
| 2026-09-21 | KRW 4.650,00 | -0,11 % | KRW 4.640,00 | KRW 4.680,00 | KRW 4.615,00 | 28,40K |
| 2026-09-18 | KRW 4.655,00 | -1,27 % | KRW 4.715,00 | KRW 4.720,00 | KRW 4.605,00 | 74,29K |
| 2026-09-17 | KRW 4.715,00 | +0,11 % | KRW 4.715,00 | KRW 4.715,00 | KRW 4.635,00 | 50,34K |
| 2026-09-16 | KRW 4.710,00 | -0,42 % | KRW 4.725,00 | KRW 4.730,00 | KRW 4.670,00 | 31,82K |
| 2026-09-15 | KRW 4.730,00 | -0,63 % | KRW 4.670,00 | KRW 4.740,00 | KRW 4.670,00 | 23,88K |
| 2026-09-14 | KRW 4.760,00 | 0,00 % | KRW 4.740,00 | KRW 4.780,00 | KRW 4.695,00 | 39,42K |
| 2026-09-11 | KRW 4.760,00 | -0,10 % | KRW 4.750,00 | KRW 4.780,00 | KRW 4.710,00 | 14,80K |
| 2026-09-10 | KRW 4.765,00 | +0,42 % | KRW 4.710,00 | KRW 4.780,00 | KRW 4.670,00 | 43,39K |
| 2026-09-09 | KRW 4.745,00 | +1,39 % | KRW 4.675,00 | KRW 4.745,00 | KRW 4.655,00 | 30,59K |
| 2026-09-08 | KRW 4.680,00 | -2,09 % | KRW 4.730,00 | KRW 4.735,00 | KRW 4.675,00 | 45,69K |
| 2026-09-07 | KRW 4.780,00 | -0,21 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.725,00 | 35,14K |
| 2026-09-04 | KRW 4.790,00 | -0,21 % | KRW 4.835,00 | KRW 4.850,00 | KRW 4.735,00 | 41,64K |
| 2026-09-03 | KRW 4.800,00 | +0,73 % | KRW 4.765,00 | KRW 4.820,00 | KRW 4.705,00 | 68,59K |
| 2026-09-02 | KRW 4.765,00 | -0,73 % | KRW 4.780,00 | KRW 4.790,00 | KRW 4.720,00 | 32,08K |
| 2026-09-01 | KRW 4.800,00 | +0,63 % | KRW 4.755,00 | KRW 4.835,00 | KRW 4.720,00 | 41,00K |
| 2026-08-31 | KRW 4.770,00 | -0,63 % | KRW 4.735,00 | KRW 4.795,00 | KRW 4.695,00 | 34,28K |
| 2026-08-28 | KRW 4.800,00 | +1,05 % | KRW 4.730,00 | KRW 4.800,00 | KRW 4.670,00 | 78,65K |
| 2026-08-27 | KRW 4.750,00 | -1,86 % | KRW 4.800,00 | KRW 4.825,00 | KRW 4.720,00 | 93,71K |
| 2026-08-26 | KRW 4.840,00 | +0,52 % | KRW 4.815,00 | KRW 4.840,00 | KRW 4.745,00 | 55,85K |
| 2026-08-25 | KRW 4.815,00 | -2,83 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.750,00 | 104,35K |
| 2026-08-24 | KRW 4.955,00 | +2,48 % | KRW 4.900,00 | KRW 5.070,00 | KRW 4.690,00 | 90,93K |
| 2026-08-21 | KRW 4.835,00 | -0,10 % | KRW 4.835,00 | KRW 4.875,00 | KRW 4.740,00 | 48,77K |
| 2026-08-20 | KRW 4.840,00 | -0,51 % | KRW 4.900,00 | KRW 4.940,00 | KRW 4.765,00 | 61,10K |
| 2026-08-19 | KRW 4.865,00 | -0,92 % | KRW 4.790,00 | KRW 4.930,00 | KRW 4.770,00 | 72,39K |
| 2026-08-18 | KRW 4.910,00 | -0,41 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.800,00 | 74,92K |
| 2026-08-14 | KRW 4.930,00 | +0,61 % | KRW 4.920,00 | KRW 4.950,00 | KRW 4.845,00 | 39,89K |
| 2026-08-13 | KRW 4.900,00 | -0,51 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.800,00 | 64,46K |
| 2026-08-12 | KRW 4.925,00 | -0,91 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.830,00 | 62,13K |
| 2026-08-11 | KRW 4.970,00 | +1,43 % | KRW 4.900,00 | KRW 5.080,00 | KRW 4.865,00 | 97,75K |
| 2026-08-10 | KRW 4.900,00 | +1,14 % | KRW 4.845,00 | KRW 4.900,00 | KRW 4.810,00 | 76,62K |
| 2026-08-07 | KRW 4.845,00 | +1,89 % | KRW 4.780,00 | KRW 4.875,00 | KRW 4.725,00 | 60,25K |
| 2026-08-06 | KRW 4.755,00 | +2,81 % | KRW 4.650,00 | KRW 4.765,00 | KRW 4.540,00 | 150,94K |
| 2026-08-05 | KRW 4.625,00 | +2,32 % | KRW 4.590,00 | KRW 4.695,00 | KRW 4.535,00 | 79,68K |
| 2026-08-04 | KRW 4.520,00 | -1,09 % | KRW 4.575,00 | KRW 4.665,00 | KRW 4.485,00 | 71,70K |
| 2026-08-03 | KRW 4.570,00 | +0,33 % | KRW 4.520,00 | KRW 4.665,00 | KRW 4.485,00 | 60,79K |
| 2026-07-31 | KRW 4.555,00 | +2,82 % | KRW 4.435,00 | KRW 4.600,00 | KRW 4.370,00 | 87,00K |
| 2026-07-30 | KRW 4.430,00 | -0,34 % | KRW 4.280,00 | KRW 4.480,00 | KRW 4.050,00 | 115,98K |
| 2026-07-29 | KRW 4.445,00 | +0,91 % | KRW 4.390,00 | KRW 4.510,00 | KRW 4.220,00 | 116,63K |
| 2026-07-28 | KRW 4.405,00 | -4,86 % | KRW 4.600,00 | KRW 4.630,00 | KRW 4.375,00 | 68,97K |
| 2026-07-27 | KRW 4.630,00 | +1,31 % | KRW 4.610,00 | KRW 4.690,00 | KRW 4.600,00 | 47,49K |
| 2026-07-24 | KRW 4.570,00 | 0,00 % | KRW 4.570,00 | KRW 4.610,00 | KRW 4.460,00 | 62,88K |
| 2026-07-23 | KRW 4.570,00 | +4,22 % | KRW 4.450,00 | KRW 4.570,00 | KRW 4.380,00 | 72,28K |
| 2026-07-22 | KRW 4.385,00 | -1,13 % | KRW 4.440,00 | KRW 4.485,00 | KRW 4.365,00 | 92,00K |
| 2026-07-21 | KRW 4.435,00 | -2,74 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.385,00 | 100,39K |
| 2026-07-20 | KRW 4.560,00 | -2,98 % | KRW 4.610,00 | KRW 4.765,00 | KRW 4.475,00 | 88,94K |
| 2026-07-16 | KRW 4.700,00 | +0,53 % | KRW 4.770,00 | KRW 4.840,00 | KRW 4.630,00 | 89,01K |
| 2026-07-15 | KRW 4.675,00 | +2,07 % | KRW 4.635,00 | KRW 4.690,00 | KRW 4.610,00 | 57,13K |
| 2026-07-14 | KRW 4.580,00 | 0,00 % | KRW 4.570,00 | KRW 4.750,00 | KRW 4.510,00 | 181,72K |
| 2026-07-13 | KRW 4.580,00 | -2,86 % | KRW 4.700,00 | KRW 4.750,00 | KRW 4.525,00 | 76,17K |
| 2026-07-10 | KRW 4.715,00 | +3,17 % | KRW 4.530,00 | KRW 4.740,00 | KRW 4.530,00 | 68,94K |
| 2026-07-09 | KRW 4.570,00 | -0,87 % | KRW 4.640,00 | KRW 4.695,00 | KRW 4.515,00 | 88,33K |
| 2026-07-08 | KRW 4.610,00 | -1,28 % | KRW 4.640,00 | KRW 4.690,00 | KRW 4.515,00 | 91,62K |
| 2026-07-07 | KRW 4.670,00 | -0,11 % | KRW 4.695,00 | KRW 4.700,00 | KRW 4.545,00 | 91,27K |
| 2026-07-06 | KRW 4.675,00 | -0,32 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.580,00 | 81,47K |
| 2026-07-03 | KRW 4.690,00 | +1,96 % | KRW 4.650,00 | KRW 4.690,00 | KRW 4.505,00 | 75,43K |
| 2026-07-02 | KRW 4.600,00 | -0,11 % | KRW 4.630,00 | KRW 4.650,00 | KRW 4.515,00 | 77,41K |
| 2026-07-01 | KRW 4.605,00 | +1,10 % | KRW 4.590,00 | KRW 4.630,00 | KRW 4.540,00 | 64,96K |
| 2026-06-30 | KRW 4.555,00 | +1,00 % | KRW 4.475,00 | KRW 4.560,00 | KRW 4.400,00 | 40,62K |
| 2026-06-29 | KRW 4.510,00 | +3,32 % | KRW 4.240,00 | KRW 4.520,00 | KRW 4.240,00 | 109,36K |
| 2026-06-26 | KRW 4.365,00 | -1,69 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.255,00 | 82,22K |
| 2026-06-25 | KRW 4.440,00 | -0,22 % | KRW 4.470,00 | KRW 4.500,00 | KRW 4.285,00 | 86,06K |
| 2026-06-24 | KRW 4.450,00 | +1,71 % | KRW 4.300,00 | KRW 4.580,00 | KRW 4.290,00 | 97,00K |
| 2026-06-23 | KRW 4.375,00 | -4,68 % | KRW 4.540,00 | KRW 4.545,00 | KRW 4.320,00 | 63,62K |
| 2026-06-22 | KRW 4.590,00 | -1,08 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.440,00 | 117,20K |
| 2026-06-19 | KRW 4.640,00 | +0,22 % | KRW 4.610,00 | KRW 4.680,00 | KRW 4.530,00 | 78,00K |
| 2026-06-18 | KRW 4.630,00 | -2,53 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.615,00 | 59,62K |
| 2026-06-17 | KRW 4.750,00 | -2,66 % | KRW 4.880,00 | KRW 4.960,00 | KRW 4.660,00 | 58,18K |
| 2026-06-16 | KRW 4.880,00 | -1,51 % | KRW 4.950,00 | KRW 4.990,00 | KRW 4.820,00 | 64,89K |
| 2026-06-15 | KRW 4.955,00 | +1,75 % | KRW 4.870,00 | KRW 4.975,00 | KRW 4.850,00 | 94,00K |
| 2026-06-12 | KRW 4.870,00 | +1,25 % | KRW 4.850,00 | KRW 4.900,00 | KRW 4.790,00 | 96,53K |
| 2026-06-11 | KRW 4.810,00 | +1,91 % | KRW 4.635,00 | KRW 4.810,00 | KRW 4.610,00 | 64,01K |
| 2026-06-10 | KRW 4.720,00 | +1,51 % | KRW 4.650,00 | KRW 4.730,00 | KRW 4.600,00 | 1 |
| 2026-06-09 | KRW 4.650,00 | +2,88 % | KRW 4.435,00 | KRW 4.740,00 | KRW 4.435,00 | 84,34K |
| 2026-06-08 | KRW 4.520,00 | -3,62 % | KRW 4.625,00 | KRW 4.675,00 | KRW 4.435,00 | 73,06K |
| 2026-06-05 | KRW 4.690,00 | -0,53 % | KRW 4.715,00 | KRW 4.715,00 | KRW 4.620,00 | 42,55K |
| 2026-06-04 | KRW 4.715,00 | -1,15 % | KRW 4.770,00 | KRW 4.850,00 | KRW 4.660,00 | 68,75K |
| 2026-06-02 | KRW 4.770,00 | +0,32 % | KRW 4.755,00 | KRW 4.790,00 | KRW 4.625,00 | 86,69K |
| 2026-06-01 | KRW 4.755,00 | -2,76 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.745,00 | 120,83K |
| 2026-05-29 | KRW 4.890,00 | -1,21 % | KRW 4.950,00 | KRW 5.080,00 | KRW 4.785,00 | 99,42K |
| 2026-05-28 | KRW 4.950,00 | -1,00 % | KRW 5.010,00 | KRW 5.100,00 | KRW 4.845,00 | 59,28K |
| 2026-05-27 | KRW 5.000,00 | -0,99 % | KRW 5.100,00 | KRW 5.120,00 | KRW 4.945,00 | 82,22K |
| 2026-05-26 | KRW 5.050,00 | -1,37 % | KRW 5.120,00 | KRW 5.160,00 | KRW 5.040,00 | 69,62K |
| 2026-05-22 | KRW 5.120,00 | +2,20 % | KRW 5.010,00 | KRW 5.140,00 | KRW 4.995,00 | 76,50K |