3billion, Inc. 394800
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 6.040,00-450,00 (-6,93 %)
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 6.010,00 | -7,40 % | KRW 6.360,00 | KRW 6.440,00 | KRW 5.910,00 | 1,22M |
| 2026-10-01 | KRW 6.490,00 | +0,78 % | KRW 6.400,00 | KRW 6.720,00 | KRW 6.250,00 | 846,28K |
| 2026-09-30 | KRW 6.440,00 | -2,87 % | KRW 6.760,00 | KRW 6.760,00 | KRW 6.330,00 | 746,68K |
| 2026-09-29 | KRW 6.630,00 | -8,93 % | KRW 6.800,00 | KRW 6.930,00 | KRW 6.430,00 | 1,83M |
| 2026-09-28 | KRW 7.280,00 | +25,52 % | KRW 7.260,00 | KRW 7.540,00 | KRW 7.010,00 | 4,98M |
| 2026-09-23 | KRW 5.800,00 | +23,27 % | KRW 5.700,00 | KRW 6.100,00 | KRW 5.280,00 | 3,79M |
| 2026-09-22 | KRW 4.705,00 | 0,00 % | KRW 4.675,00 | KRW 4.960,00 | KRW 4.610,00 | 386,63K |
| 2026-09-21 | KRW 4.705,00 | -1,36 % | KRW 4.895,00 | KRW 4.910,00 | KRW 4.630,00 | 365,09K |
| 2026-09-18 | KRW 4.770,00 | +10,67 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.575,00 | 1,12M |
| 2026-09-17 | KRW 4.310,00 | +6,16 % | KRW 4.045,00 | KRW 4.310,00 | KRW 4.045,00 | 883,98K |
| 2026-09-16 | KRW 4.060,00 | -3,79 % | KRW 4.180,00 | KRW 4.200,00 | KRW 4.020,00 | 146,48K |
| 2026-09-15 | KRW 4.220,00 | +2,80 % | KRW 4.100,00 | KRW 4.280,00 | KRW 4.100,00 | 110,44K |
| 2026-09-14 | KRW 4.105,00 | -4,53 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.105,00 | 133,99K |
| 2026-09-11 | KRW 4.300,00 | -2,27 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.245,00 | 173,52K |
| 2026-09-10 | KRW 4.400,00 | -4,35 % | KRW 4.605,00 | KRW 4.660,00 | KRW 4.295,00 | 194,46K |
| 2026-09-09 | KRW 4.600,00 | -4,17 % | KRW 4.860,00 | KRW 4.965,00 | KRW 4.585,00 | 271,07K |
| 2026-09-08 | KRW 4.800,00 | -1,84 % | KRW 4.970,00 | KRW 4.980,00 | KRW 4.795,00 | 90,36K |
| 2026-09-07 | KRW 4.890,00 | +1,14 % | KRW 4.840,00 | KRW 5.040,00 | KRW 4.640,00 | 109,13K |
| 2026-09-04 | KRW 4.835,00 | +2,98 % | KRW 4.775,00 | KRW 4.905,00 | KRW 4.610,00 | 133,88K |
| 2026-09-03 | KRW 4.695,00 | -2,29 % | KRW 4.840,00 | KRW 4.905,00 | KRW 4.610,00 | 118,01K |
| 2026-09-02 | KRW 4.805,00 | -5,04 % | KRW 4.980,00 | KRW 5.030,00 | KRW 4.805,00 | 147,53K |
| 2026-09-01 | KRW 5.060,00 | -2,32 % | KRW 5.220,00 | KRW 5.330,00 | KRW 4.980,00 | 104,22K |
| 2026-08-31 | KRW 5.180,00 | -3,18 % | KRW 5.330,00 | KRW 5.330,00 | KRW 4.920,00 | 170,37K |
| 2026-08-28 | KRW 5.350,00 | +3,08 % | KRW 5.240,00 | KRW 5.410,00 | KRW 5.160,00 | 69,39K |
| 2026-08-27 | KRW 5.190,00 | -4,07 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.100,00 | 186,22K |
| 2026-08-26 | KRW 5.410,00 | 0,00 % | KRW 5.410,00 | KRW 5.530,00 | KRW 5.320,00 | 51,56K |
| 2026-08-25 | KRW 5.410,00 | -0,55 % | KRW 5.290,00 | KRW 5.410,00 | KRW 5.140,00 | 70,82K |
| 2026-08-24 | KRW 5.440,00 | +0,37 % | KRW 5.370,00 | KRW 5.500,00 | KRW 5.200,00 | 67,64K |
| 2026-08-21 | KRW 5.420,00 | -6,23 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.270,00 | 95,54K |
| 2026-08-20 | KRW 5.780,00 | -0,17 % | KRW 6.000,00 | KRW 6.140,00 | KRW 5.710,00 | 124,49K |
| 2026-08-19 | KRW 5.790,00 | -1,53 % | KRW 5.790,00 | KRW 5.930,00 | KRW 5.680,00 | 36,76K |
| 2026-08-18 | KRW 5.880,00 | -5,62 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.880,00 | 71,76K |
| 2026-08-14 | KRW 6.230,00 | -1,58 % | KRW 6.340,00 | KRW 6.480,00 | KRW 5.960,00 | 112,50K |
| 2026-08-13 | KRW 6.330,00 | -2,16 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.330,00 | 92,22K |
| 2026-08-12 | KRW 6.470,00 | +2,54 % | KRW 6.450,00 | KRW 6.660,00 | KRW 6.110,00 | 128,58K |
| 2026-08-11 | KRW 6.310,00 | -0,63 % | KRW 6.360,00 | KRW 6.470,00 | KRW 6.190,00 | 77,89K |
| 2026-08-10 | KRW 6.350,00 | +4,44 % | KRW 6.360,00 | KRW 6.480,00 | KRW 6.150,00 | 131,74K |
| 2026-08-07 | KRW 6.080,00 | -3,18 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.010,00 | 53,59K |
| 2026-08-06 | KRW 6.280,00 | +1,62 % | KRW 6.120,00 | KRW 6.560,00 | KRW 5.830,00 | 142,63K |
| 2026-08-05 | KRW 6.180,00 | +3,52 % | KRW 6.040,00 | KRW 6.240,00 | KRW 5.960,00 | 136,25K |
| 2026-08-04 | KRW 5.970,00 | +14,37 % | KRW 5.260,00 | KRW 6.130,00 | KRW 5.260,00 | 249,46K |
| 2026-08-03 | KRW 5.220,00 | +1,56 % | KRW 5.100,00 | KRW 5.390,00 | KRW 4.920,00 | 91,05K |
| 2026-07-31 | KRW 5.140,00 | +11,98 % | KRW 4.720,00 | KRW 5.160,00 | KRW 4.720,00 | 104,54K |
| 2026-07-30 | KRW 4.590,00 | -4,47 % | KRW 4.260,00 | KRW 4.925,00 | KRW 4.260,00 | 166,38K |
| 2026-07-29 | KRW 4.805,00 | -7,06 % | KRW 5.140,00 | KRW 5.290,00 | KRW 4.655,00 | 223,14K |
| 2026-07-28 | KRW 5.170,00 | -9,77 % | KRW 5.510,00 | KRW 5.690,00 | KRW 5.090,00 | 150,09K |
| 2026-07-27 | KRW 5.730,00 | +2,69 % | KRW 5.680,00 | KRW 5.950,00 | KRW 5.640,00 | 112,06K |
| 2026-07-24 | KRW 5.580,00 | -4,45 % | KRW 5.730,00 | KRW 5.920,00 | KRW 5.570,00 | 106,19K |
| 2026-07-23 | KRW 5.840,00 | +9,16 % | KRW 5.470,00 | KRW 5.990,00 | KRW 5.310,00 | 173,81K |
| 2026-07-22 | KRW 5.350,00 | -0,74 % | KRW 5.540,00 | KRW 5.780,00 | KRW 5.330,00 | 138,14K |
| 2026-07-21 | KRW 5.390,00 | -0,55 % | KRW 5.430,00 | KRW 5.520,00 | KRW 5.150,00 | 159,83K |
| 2026-07-20 | KRW 5.420,00 | -8,14 % | KRW 5.670,00 | KRW 5.770,00 | KRW 5.420,00 | 113,79K |
| 2026-07-16 | KRW 5.900,00 | +4,24 % | KRW 5.890,00 | KRW 5.990,00 | KRW 5.700,00 | 229,77K |
| 2026-07-15 | KRW 5.660,00 | +4,24 % | KRW 5.460,00 | KRW 5.780,00 | KRW 5.460,00 | 108,23K |
| 2026-07-14 | KRW 5.430,00 | -3,72 % | KRW 6.150,00 | KRW 6.160,00 | KRW 5.310,00 | 424,87K |
| 2026-07-13 | KRW 5.640,00 | -4,41 % | KRW 5.900,00 | KRW 6.230,00 | KRW 5.600,00 | 109,52K |
| 2026-07-10 | KRW 5.900,00 | +8,46 % | KRW 5.380,00 | KRW 6.050,00 | KRW 5.380,00 | 249,66K |
| 2026-07-09 | KRW 5.440,00 | -2,16 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.350,00 | 92,07K |
| 2026-07-08 | KRW 5.560,00 | -4,47 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.460,00 | 89,06K |
| 2026-07-07 | KRW 5.820,00 | -3,16 % | KRW 5.800,00 | KRW 6.320,00 | KRW 5.600,00 | 116,68K |
| 2026-07-06 | KRW 6.010,00 | -5,50 % | KRW 6.240,00 | KRW 6.340,00 | KRW 5.870,00 | 98,03K |
| 2026-07-03 | KRW 6.360,00 | +4,09 % | KRW 6.110,00 | KRW 6.490,00 | KRW 5.800,00 | 149,74K |
| 2026-07-02 | KRW 6.110,00 | -3,32 % | KRW 6.100,00 | KRW 6.500,00 | KRW 6.030,00 | 99,97K |
| 2026-07-01 | KRW 6.320,00 | +4,46 % | KRW 6.130,00 | KRW 6.450,00 | KRW 5.870,00 | 117,64K |
| 2026-06-30 | KRW 6.050,00 | -5,47 % | KRW 6.200,00 | KRW 6.390,00 | KRW 5.990,00 | 132,26K |
| 2026-06-29 | KRW 6.400,00 | +13,48 % | KRW 5.470,00 | KRW 6.430,00 | KRW 5.470,00 | 249,91K |
| 2026-06-26 | KRW 5.640,00 | -5,21 % | KRW 6.390,00 | KRW 6.390,00 | KRW 5.600,00 | 248,52K |
| 2026-06-25 | KRW 5.950,00 | -6,89 % | KRW 6.350,00 | KRW 6.430,00 | KRW 5.920,00 | 129,66K |
| 2026-06-24 | KRW 6.390,00 | +6,32 % | KRW 5.670,00 | KRW 6.440,00 | KRW 5.650,00 | 615,33K |
| 2026-06-23 | KRW 6.010,00 | -7,25 % | KRW 6.220,00 | KRW 6.490,00 | KRW 6.000,00 | 170,28K |
| 2026-06-22 | KRW 6.480,00 | -3,57 % | KRW 6.610,00 | KRW 6.780,00 | KRW 6.150,00 | 113,33K |
| 2026-06-19 | KRW 6.720,00 | -4,27 % | KRW 6.910,00 | KRW 6.960,00 | KRW 6.590,00 | 170,31K |
| 2026-06-18 | KRW 7.020,00 | -5,26 % | KRW 7.500,00 | KRW 7.500,00 | KRW 6.950,00 | 167,08K |
| 2026-06-17 | KRW 7.410,00 | +1,93 % | KRW 7.240,00 | KRW 7.630,00 | KRW 6.970,00 | 147,82K |
| 2026-06-16 | KRW 7.270,00 | +3,27 % | KRW 7.080,00 | KRW 7.390,00 | KRW 6.860,00 | 322,73K |
| 2026-06-15 | KRW 7.040,00 | +0,86 % | KRW 6.980,00 | KRW 7.290,00 | KRW 6.950,00 | 298,76K |
| 2026-06-12 | KRW 6.980,00 | -6,18 % | KRW 7.760,00 | KRW 7.760,00 | KRW 6.840,00 | 470,94K |
| 2026-06-11 | KRW 7.440,00 | +3,48 % | KRW 7.030,00 | KRW 7.460,00 | KRW 6.880,00 | 139,34K |
| 2026-06-10 | KRW 7.190,00 | -1,51 % | KRW 7.180,00 | KRW 7.420,00 | KRW 6.970,00 | 134,16K |
| 2026-06-09 | KRW 7.300,00 | +5,04 % | KRW 6.600,00 | KRW 7.490,00 | KRW 6.540,00 | 575,93K |
| 2026-06-08 | KRW 6.950,00 | -14,20 % | KRW 7.030,00 | KRW 7.530,00 | KRW 6.710,00 | 320,65K |
| 2026-06-05 | KRW 8.100,00 | -3,80 % | KRW 8.560,00 | KRW 8.610,00 | KRW 8.020,00 | 106,22K |
| 2026-06-04 | KRW 8.420,00 | +0,24 % | KRW 8.230,00 | KRW 8.740,00 | KRW 8.160,00 | 137,92K |
| 2026-06-02 | KRW 8.400,00 | 0,00 % | KRW 8.230,00 | KRW 9.240,00 | KRW 7.930,00 | 387,03K |
| 2026-06-01 | KRW 8.400,00 | -4,87 % | KRW 8.630,00 | KRW 8.790,00 | KRW 8.200,00 | 243,03K |
| 2026-05-29 | KRW 8.830,00 | -4,95 % | KRW 9.290,00 | KRW 9.410,00 | KRW 8.700,00 | 145,88K |
| 2026-05-28 | KRW 9.290,00 | -5,01 % | KRW 9.770,00 | KRW 9.790,00 | KRW 8.920,00 | 154,35K |
| 2026-05-27 | KRW 9.780,00 | -2,49 % | KRW 9.800,00 | KRW 10.100,00 | KRW 9.470,00 | 167,60K |
| 2026-05-26 | KRW 10.030,00 | -1,57 % | KRW 10.700,00 | KRW 10.700,00 | KRW 9.850,00 | 135,68K |
| 2026-05-22 | KRW 10.190,00 | +9,33 % | KRW 9.580,00 | KRW 10.690,00 | KRW 9.570,00 | 233,68K |