BI MATRIX Co., Ltd. 413640
KRX · Südkorea · Technologiedienstleistungen
KRW 5.960,00-90,00 (-1,49 %)
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 5.960,00 | -1,49 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.890,00 | 15,31K |
| 2026-10-01 | KRW 6.050,00 | +2,54 % | KRW 5.900,00 | KRW 6.050,00 | KRW 5.750,00 | 13,72K |
| 2026-09-30 | KRW 5.900,00 | -0,51 % | KRW 5.860,00 | KRW 5.980,00 | KRW 5.840,00 | 9,72K |
| 2026-09-29 | KRW 5.930,00 | -1,00 % | KRW 5.890,00 | KRW 5.990,00 | KRW 5.830,00 | 13,47K |
| 2026-09-28 | KRW 5.990,00 | -0,66 % | KRW 5.970,00 | KRW 6.180,00 | KRW 5.830,00 | 13,67K |
| 2026-09-23 | KRW 6.030,00 | +2,38 % | KRW 5.850,00 | KRW 6.030,00 | KRW 5.810,00 | 19,20K |
| 2026-09-22 | KRW 5.890,00 | +0,34 % | KRW 5.860,00 | KRW 5.920,00 | KRW 5.800,00 | 10,36K |
| 2026-09-21 | KRW 5.870,00 | -1,34 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.780,00 | 9,53K |
| 2026-09-18 | KRW 5.950,00 | +0,34 % | KRW 5.880,00 | KRW 6.040,00 | KRW 5.860,00 | 14,39K |
| 2026-09-17 | KRW 5.930,00 | +2,42 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.740,00 | 12,42K |
| 2026-09-16 | KRW 5.790,00 | -0,52 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.670,00 | 5,02K |
| 2026-09-15 | KRW 5.820,00 | -0,51 % | KRW 5.760,00 | KRW 5.850,00 | KRW 5.670,00 | 8,51K |
| 2026-09-14 | KRW 5.850,00 | +0,34 % | KRW 5.830,00 | KRW 5.970,00 | KRW 5.750,00 | 4,72K |
| 2026-09-11 | KRW 5.830,00 | -1,02 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.750,00 | 10,13K |
| 2026-09-10 | KRW 5.890,00 | -0,34 % | KRW 5.910,00 | KRW 5.950,00 | KRW 5.740,00 | 10,09K |
| 2026-09-09 | KRW 5.910,00 | +1,03 % | KRW 5.860,00 | KRW 5.910,00 | KRW 5.630,00 | 12,26K |
| 2026-09-08 | KRW 5.850,00 | -2,17 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.650,00 | 25,41K |
| 2026-09-07 | KRW 5.980,00 | +0,84 % | KRW 5.930,00 | KRW 6.100,00 | KRW 5.730,00 | 22,55K |
| 2026-09-04 | KRW 5.930,00 | +7,23 % | KRW 5.590,00 | KRW 6.050,00 | KRW 5.590,00 | 52,71K |
| 2026-09-03 | KRW 5.530,00 | -1,07 % | KRW 5.590,00 | KRW 5.750,00 | KRW 5.480,00 | 6,01K |
| 2026-09-02 | KRW 5.590,00 | -1,06 % | KRW 5.480,00 | KRW 5.640,00 | KRW 5.480,00 | 10,02K |
| 2026-09-01 | KRW 5.650,00 | -0,88 % | KRW 5.540,00 | KRW 5.700,00 | KRW 5.540,00 | 2,63K |
| 2026-08-31 | KRW 5.700,00 | +0,71 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.270,00 | 11,17K |
| 2026-08-28 | KRW 5.660,00 | +0,35 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.570,00 | 10,36K |
| 2026-08-27 | KRW 5.640,00 | -1,74 % | KRW 5.570,00 | KRW 5.720,00 | KRW 5.560,00 | 15,87K |
| 2026-08-26 | KRW 5.740,00 | -0,86 % | KRW 5.810,00 | KRW 5.820,00 | KRW 5.580,00 | 24,36K |
| 2026-08-25 | KRW 5.790,00 | +1,22 % | KRW 5.600,00 | KRW 5.830,00 | KRW 5.410,00 | 14,05K |
| 2026-08-24 | KRW 5.720,00 | +1,24 % | KRW 5.600,00 | KRW 5.800,00 | KRW 5.600,00 | 14,90K |
| 2026-08-21 | KRW 5.650,00 | +0,53 % | KRW 5.550,00 | KRW 5.690,00 | KRW 5.390,00 | 20,32K |
| 2026-08-20 | KRW 5.620,00 | -0,53 % | KRW 5.650,00 | KRW 5.750,00 | KRW 5.570,00 | 20,86K |
| 2026-08-19 | KRW 5.650,00 | -4,72 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.550,00 | 26,45K |
| 2026-08-18 | KRW 5.930,00 | -8,77 % | KRW 6.500,00 | KRW 6.500,00 | KRW 5.640,00 | 200,17K |
| 2026-08-14 | KRW 6.500,00 | -0,46 % | KRW 6.440,00 | KRW 6.570,00 | KRW 6.330,00 | 9,15K |
| 2026-08-13 | KRW 6.530,00 | -0,15 % | KRW 6.510,00 | KRW 6.550,00 | KRW 6.400,00 | 6,07K |
| 2026-08-12 | KRW 6.540,00 | -0,76 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.490,00 | 9,00K |
| 2026-08-11 | KRW 6.590,00 | -0,45 % | KRW 6.610,00 | KRW 6.660,00 | KRW 6.460,00 | 10,78K |
| 2026-08-10 | KRW 6.620,00 | +2,80 % | KRW 6.520,00 | KRW 6.710,00 | KRW 6.440,00 | 35,71K |
| 2026-08-07 | KRW 6.440,00 | -0,31 % | KRW 6.450,00 | KRW 6.510,00 | KRW 6.360,00 | 10,39K |
| 2026-08-06 | KRW 6.460,00 | -0,31 % | KRW 6.450,00 | KRW 6.470,00 | KRW 6.110,00 | 7,62K |
| 2026-08-05 | KRW 6.480,00 | +1,25 % | KRW 6.440,00 | KRW 6.480,00 | KRW 6.290,00 | 13,38K |
| 2026-08-04 | KRW 6.400,00 | +5,79 % | KRW 5.950,00 | KRW 6.440,00 | KRW 5.950,00 | 45,46K |
| 2026-08-03 | KRW 6.050,00 | +3,24 % | KRW 5.820,00 | KRW 6.050,00 | KRW 5.700,00 | 9,29K |
| 2026-07-31 | KRW 5.860,00 | +6,55 % | KRW 5.480,00 | KRW 5.960,00 | KRW 5.480,00 | 10,38K |
| 2026-07-30 | KRW 5.500,00 | -3,00 % | KRW 5.500,00 | KRW 5.890,00 | KRW 5.500,00 | 14,10K |
| 2026-07-29 | KRW 5.670,00 | -5,34 % | KRW 5.990,00 | KRW 6.160,00 | KRW 5.500,00 | 33,52K |
| 2026-07-28 | KRW 5.990,00 | -4,31 % | KRW 6.260,00 | KRW 6.290,00 | KRW 5.810,00 | 12,64K |
| 2026-07-27 | KRW 6.260,00 | +1,13 % | KRW 6.130,00 | KRW 6.360,00 | KRW 6.060,00 | 3,04K |
| 2026-07-24 | KRW 6.190,00 | -1,28 % | KRW 6.220,00 | KRW 6.270,00 | KRW 5.920,00 | 10,41K |
| 2026-07-23 | KRW 6.270,00 | +1,62 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.180,00 | 9,92K |
| 2026-07-22 | KRW 6.170,00 | -2,06 % | KRW 6.300,00 | KRW 6.430,00 | KRW 6.110,00 | 8,36K |
| 2026-07-21 | KRW 6.300,00 | +2,27 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.000,00 | 15,21K |
| 2026-07-20 | KRW 6.160,00 | -1,44 % | KRW 6.250,00 | KRW 6.290,00 | KRW 6.020,00 | 4,13K |
| 2026-07-16 | KRW 6.250,00 | -0,32 % | KRW 6.100,00 | KRW 6.390,00 | KRW 6.100,00 | 7,04K |
| 2026-07-15 | KRW 6.270,00 | +1,95 % | KRW 6.150,00 | KRW 6.350,00 | KRW 6.150,00 | 15,18K |
| 2026-07-14 | KRW 6.150,00 | -0,81 % | KRW 6.190,00 | KRW 6.220,00 | KRW 5.960,00 | 16,52K |
| 2026-07-13 | KRW 6.200,00 | -0,16 % | KRW 6.210,00 | KRW 6.360,00 | KRW 6.070,00 | 11,92K |
| 2026-07-10 | KRW 6.210,00 | +3,50 % | KRW 6.000,00 | KRW 6.250,00 | KRW 5.990,00 | 7,44K |
| 2026-07-09 | KRW 6.000,00 | -0,17 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.790,00 | 11,15K |
| 2026-07-08 | KRW 6.010,00 | -0,33 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.830,00 | 18,54K |
| 2026-07-07 | KRW 6.030,00 | -0,33 % | KRW 5.970,00 | KRW 6.150,00 | KRW 5.840,00 | 5,12K |
| 2026-07-06 | KRW 6.050,00 | -0,82 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.820,00 | 9,58K |
| 2026-07-03 | KRW 6.100,00 | +3,04 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.680,00 | 4,19K |
| 2026-07-02 | KRW 5.920,00 | -3,11 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.750,00 | 11,48K |
| 2026-07-01 | KRW 6.110,00 | +1,33 % | KRW 6.030,00 | KRW 6.280,00 | KRW 5.910,00 | 15,05K |
| 2026-06-30 | KRW 6.030,00 | +1,34 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.870,00 | 5,86K |
| 2026-06-29 | KRW 5.950,00 | +4,39 % | KRW 5.460,00 | KRW 5.960,00 | KRW 5.460,00 | 13,48K |
| 2026-06-26 | KRW 5.700,00 | -2,23 % | KRW 5.810,00 | KRW 5.970,00 | KRW 5.250,00 | 31,92K |
| 2026-06-25 | KRW 5.830,00 | -0,34 % | KRW 5.800,00 | KRW 5.990,00 | KRW 5.760,00 | 9,56K |
| 2026-06-24 | KRW 5.850,00 | -2,17 % | KRW 5.980,00 | KRW 6.250,00 | KRW 5.800,00 | 12,82K |
| 2026-06-23 | KRW 5.980,00 | -6,12 % | KRW 6.110,00 | KRW 6.360,00 | KRW 5.800,00 | 39,05K |
| 2026-06-22 | KRW 6.370,00 | -0,16 % | KRW 6.330,00 | KRW 6.420,00 | KRW 6.100,00 | 11,96K |
| 2026-06-19 | KRW 6.380,00 | -2,60 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.190,00 | 19,27K |
| 2026-06-18 | KRW 6.550,00 | -1,21 % | KRW 6.800,00 | KRW 6.880,00 | KRW 6.430,00 | 21,07K |
| 2026-06-17 | KRW 6.630,00 | +0,61 % | KRW 6.590,00 | KRW 6.690,00 | KRW 6.510,00 | 11,17K |
| 2026-06-16 | KRW 6.590,00 | -0,45 % | KRW 6.620,00 | KRW 6.630,00 | KRW 6.550,00 | 7,02K |
| 2026-06-15 | KRW 6.620,00 | -0,60 % | KRW 6.690,00 | KRW 6.800,00 | KRW 6.550,00 | 12,04K |
| 2026-06-12 | KRW 6.660,00 | +1,06 % | KRW 6.600,00 | KRW 6.850,00 | KRW 6.530,00 | 21,78K |
| 2026-06-11 | KRW 6.590,00 | +1,38 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.340,00 | 8,89K |
| 2026-06-10 | KRW 6.500,00 | +0,62 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.250,00 | 1 |
| 2026-06-09 | KRW 6.460,00 | +5,04 % | KRW 6.330,00 | KRW 6.600,00 | KRW 6.220,00 | 24,92K |
| 2026-06-08 | KRW 6.150,00 | -10,48 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.080,00 | 88,29K |
| 2026-06-05 | KRW 6.870,00 | -1,15 % | KRW 6.950,00 | KRW 6.960,00 | KRW 6.720,00 | 25,30K |
| 2026-06-04 | KRW 6.950,00 | -4,40 % | KRW 7.100,00 | KRW 7.260,00 | KRW 6.740,00 | 55,46K |
| 2026-06-02 | KRW 7.270,00 | -2,02 % | KRW 7.130,00 | KRW 7.280,00 | KRW 6.630,00 | 127,86K |
| 2026-06-01 | KRW 7.420,00 | -7,37 % | KRW 7.980,00 | KRW 8.380,00 | KRW 7.190,00 | 163,07K |
| 2026-05-29 | KRW 8.010,00 | +5,12 % | KRW 7.820,00 | KRW 8.230,00 | KRW 7.730,00 | 299,25K |
| 2026-05-28 | KRW 7.620,00 | +1,74 % | KRW 7.490,00 | KRW 7.710,00 | KRW 7.140,00 | 44,90K |
| 2026-05-27 | KRW 7.490,00 | -3,73 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.420,00 | 21,00K |
| 2026-05-26 | KRW 7.780,00 | -1,14 % | KRW 7.870,00 | KRW 8.080,00 | KRW 7.730,00 | 15,16K |
| 2026-05-22 | KRW 7.870,00 | +6,78 % | KRW 7.410,00 | KRW 7.960,00 | KRW 7.410,00 | 28,07K |