BLUEMTEC CO. LTD. 439580
KRX · Südkorea · Vertriebsdienstleistungen
KRW 2.945,00-55,00 (-1,83 %)
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 2.945,00 | -1,83 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.830,00 | 794,06K |
| 2026-09-30 | KRW 3.000,00 | +12,36 % | KRW 2.705,00 | KRW 3.280,00 | KRW 2.625,00 | 8,59M |
| 2026-09-29 | KRW 2.670,00 | -9,64 % | KRW 2.825,00 | KRW 2.910,00 | KRW 2.600,00 | 1,08M |
| 2026-09-28 | KRW 2.955,00 | +9,04 % | KRW 2.720,00 | KRW 3.375,00 | KRW 2.600,00 | 5,51M |
| 2026-09-23 | KRW 2.710,00 | -13,14 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.570,00 | 1,84M |
| 2026-09-22 | KRW 3.120,00 | +13,87 % | KRW 2.730,00 | KRW 3.485,00 | KRW 2.520,00 | 8,97M |
| 2026-09-21 | KRW 2.740,00 | -3,52 % | KRW 2.830,00 | KRW 2.870,00 | KRW 2.730,00 | 300,10K |
| 2026-09-18 | KRW 2.840,00 | +5,19 % | KRW 2.715,00 | KRW 2.870,00 | KRW 2.570,00 | 557,68K |
| 2026-09-17 | KRW 2.700,00 | +3,85 % | KRW 2.620,00 | KRW 2.770,00 | KRW 2.560,00 | 842,55K |
| 2026-09-16 | KRW 2.600,00 | +14,54 % | KRW 2.230,00 | KRW 2.655,00 | KRW 2.230,00 | 1,03M |
| 2026-09-15 | KRW 2.270,00 | +5,09 % | KRW 2.145,00 | KRW 2.280,00 | KRW 2.120,00 | 192,11K |
| 2026-09-14 | KRW 2.160,00 | -0,46 % | KRW 2.170,00 | KRW 2.250,00 | KRW 2.140,00 | 78,13K |
| 2026-09-11 | KRW 2.170,00 | +0,23 % | KRW 2.150,00 | KRW 2.225,00 | KRW 2.130,00 | 139,57K |
| 2026-09-10 | KRW 2.165,00 | -4,20 % | KRW 2.260,00 | KRW 2.270,00 | KRW 2.105,00 | 210,18K |
| 2026-09-09 | KRW 2.260,00 | +11,88 % | KRW 2.065,00 | KRW 2.355,00 | KRW 1.997,00 | 713,99K |
| 2026-09-08 | KRW 2.020,00 | 0,00 % | KRW 2.025,00 | KRW 2.065,00 | KRW 2.000,00 | 97,66K |
| 2026-09-07 | KRW 2.020,00 | -4,27 % | KRW 2.110,00 | KRW 2.165,00 | KRW 2.005,00 | 143,13K |
| 2026-09-04 | KRW 2.110,00 | +5,71 % | KRW 1.996,00 | KRW 2.190,00 | KRW 1.971,00 | 211,55K |
| 2026-09-03 | KRW 1.996,00 | +1,01 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.959,00 | 102,34K |
| 2026-09-02 | KRW 1.976,00 | +2,70 % | KRW 1.950,00 | KRW 1.992,00 | KRW 1.880,00 | 115,86K |
| 2026-09-01 | KRW 1.924,00 | -1,89 % | KRW 1.961,00 | KRW 1.995,00 | KRW 1.888,00 | 88,76K |
| 2026-08-31 | KRW 1.961,00 | -0,86 % | KRW 1.978,00 | KRW 2.030,00 | KRW 1.898,00 | 182,36K |
| 2026-08-28 | KRW 1.978,00 | +5,49 % | KRW 1.875,00 | KRW 1.978,00 | KRW 1.842,00 | 183,07K |
| 2026-08-27 | KRW 1.875,00 | +1,96 % | KRW 1.789,00 | KRW 1.880,00 | KRW 1.789,00 | 80,36K |
| 2026-08-26 | KRW 1.839,00 | +3,43 % | KRW 1.778,00 | KRW 1.849,00 | KRW 1.748,00 | 73,96K |
| 2026-08-25 | KRW 1.778,00 | +1,54 % | KRW 1.751,00 | KRW 1.784,00 | KRW 1.679,00 | 60,70K |
| 2026-08-24 | KRW 1.751,00 | +1,51 % | KRW 1.759,00 | KRW 1.767,00 | KRW 1.660,00 | 166,46K |
| 2026-08-21 | KRW 1.725,00 | +3,23 % | KRW 1.694,00 | KRW 1.936,00 | KRW 1.655,00 | 577,42K |
| 2026-08-20 | KRW 1.671,00 | +2,83 % | KRW 1.643,00 | KRW 1.719,00 | KRW 1.631,00 | 42,23K |
| 2026-08-19 | KRW 1.625,00 | -2,87 % | KRW 1.667,00 | KRW 1.667,00 | KRW 1.584,00 | 42,94K |
| 2026-08-18 | KRW 1.673,00 | -3,35 % | KRW 1.796,00 | KRW 1.796,00 | KRW 1.623,00 | 131,10K |
| 2026-08-14 | KRW 1.731,00 | +1,23 % | KRW 1.721,00 | KRW 1.770,00 | KRW 1.700,00 | 64,55K |
| 2026-08-13 | KRW 1.710,00 | -3,88 % | KRW 1.772,00 | KRW 1.785,00 | KRW 1.699,00 | 158,12K |
| 2026-08-12 | KRW 1.779,00 | -3,99 % | KRW 1.854,00 | KRW 1.888,00 | KRW 1.769,00 | 94,65K |
| 2026-08-11 | KRW 1.853,00 | +3,52 % | KRW 1.775,00 | KRW 1.890,00 | KRW 1.773,00 | 125,68K |
| 2026-08-10 | KRW 1.790,00 | +4,43 % | KRW 1.680,00 | KRW 1.792,00 | KRW 1.680,00 | 75,90K |
| 2026-08-07 | KRW 1.714,00 | +0,23 % | KRW 1.693,00 | KRW 1.740,00 | KRW 1.660,00 | 39,08K |
| 2026-08-06 | KRW 1.710,00 | +1,48 % | KRW 1.690,00 | KRW 1.715,00 | KRW 1.670,00 | 43,58K |
| 2026-08-05 | KRW 1.685,00 | +1,94 % | KRW 1.665,00 | KRW 1.703,00 | KRW 1.655,00 | 48,52K |
| 2026-08-04 | KRW 1.653,00 | +3,38 % | KRW 1.585,00 | KRW 1.653,00 | KRW 1.585,00 | 60,14K |
| 2026-08-03 | KRW 1.599,00 | -0,06 % | KRW 1.582,00 | KRW 1.643,00 | KRW 1.554,00 | 81,15K |
| 2026-07-31 | KRW 1.600,00 | +5,68 % | KRW 1.500,00 | KRW 1.605,00 | KRW 1.500,00 | 97,35K |
| 2026-07-30 | KRW 1.514,00 | +3,27 % | KRW 1.341,00 | KRW 1.567,00 | KRW 1.341,00 | 113,05K |
| 2026-07-29 | KRW 1.466,00 | -11,15 % | KRW 1.621,00 | KRW 1.677,00 | KRW 1.420,00 | 171,72K |
| 2026-07-28 | KRW 1.650,00 | -2,65 % | KRW 1.635,00 | KRW 1.694,00 | KRW 1.624,00 | 105,32K |
| 2026-07-27 | KRW 1.695,00 | -1,40 % | KRW 1.716,00 | KRW 1.757,00 | KRW 1.692,00 | 68,34K |
| 2026-07-24 | KRW 1.719,00 | +0,64 % | KRW 1.697,00 | KRW 1.759,00 | KRW 1.670,00 | 72,05K |
| 2026-07-23 | KRW 1.708,00 | +4,91 % | KRW 1.641,00 | KRW 1.708,00 | KRW 1.631,00 | 89,58K |
| 2026-07-22 | KRW 1.628,00 | -0,31 % | KRW 1.630,00 | KRW 1.694,00 | KRW 1.615,00 | 76,37K |
| 2026-07-21 | KRW 1.633,00 | +1,05 % | KRW 1.570,00 | KRW 1.638,00 | KRW 1.561,00 | 49,06K |
| 2026-07-20 | KRW 1.616,00 | -5,72 % | KRW 1.690,00 | KRW 1.714,00 | KRW 1.605,00 | 36,84K |
| 2026-07-16 | KRW 1.714,00 | +0,88 % | KRW 1.654,00 | KRW 1.746,00 | KRW 1.650,00 | 81,93K |
| 2026-07-15 | KRW 1.699,00 | +6,52 % | KRW 1.595,00 | KRW 1.701,00 | KRW 1.582,00 | 183,65K |
| 2026-07-14 | KRW 1.595,00 | -5,00 % | KRW 1.604,00 | KRW 1.712,00 | KRW 1.570,00 | 132,27K |
| 2026-07-13 | KRW 1.679,00 | -2,84 % | KRW 1.737,00 | KRW 1.799,00 | KRW 1.662,00 | 92,44K |
| 2026-07-10 | KRW 1.728,00 | +0,82 % | KRW 1.707,00 | KRW 1.782,00 | KRW 1.707,00 | 88,78K |
| 2026-07-09 | KRW 1.714,00 | -2,39 % | KRW 1.748,00 | KRW 1.804,00 | KRW 1.630,00 | 162,74K |
| 2026-07-08 | KRW 1.756,00 | -2,28 % | KRW 1.779,00 | KRW 1.840,00 | KRW 1.738,00 | 103,10K |
| 2026-07-07 | KRW 1.797,00 | -2,39 % | KRW 1.820,00 | KRW 1.887,00 | KRW 1.760,00 | 102,03K |
| 2026-07-06 | KRW 1.841,00 | -2,70 % | KRW 1.887,00 | KRW 1.891,00 | KRW 1.802,00 | 105,04K |
| 2026-07-03 | KRW 1.892,00 | +3,56 % | KRW 1.850,00 | KRW 1.899,00 | KRW 1.800,00 | 86,45K |
| 2026-07-02 | KRW 1.827,00 | -4,20 % | KRW 1.879,00 | KRW 1.919,00 | KRW 1.815,00 | 173,14K |
| 2026-07-01 | KRW 1.907,00 | 0,00 % | KRW 1.912,00 | KRW 1.980,00 | KRW 1.879,00 | 132,11K |
| 2026-06-30 | KRW 1.907,00 | -8,32 % | KRW 2.010,00 | KRW 2.125,00 | KRW 1.900,00 | 218,88K |
| 2026-06-29 | KRW 2.080,00 | +8,50 % | KRW 1.845,00 | KRW 2.100,00 | KRW 1.845,00 | 233,63K |
| 2026-06-26 | KRW 1.917,00 | +0,79 % | KRW 1.903,00 | KRW 2.010,00 | KRW 1.815,00 | 285,32K |
| 2026-06-25 | KRW 1.902,00 | -3,84 % | KRW 1.978,00 | KRW 2.085,00 | KRW 1.902,00 | 217,77K |
| 2026-06-24 | KRW 1.978,00 | -5,58 % | KRW 2.070,00 | KRW 2.110,00 | KRW 1.911,00 | 277,41K |
| 2026-06-23 | KRW 2.095,00 | -4,77 % | KRW 2.165,00 | KRW 2.245,00 | KRW 2.055,00 | 230,77K |
| 2026-06-22 | KRW 2.200,00 | +0,92 % | KRW 2.150,00 | KRW 2.250,00 | KRW 2.105,00 | 148,22K |
| 2026-06-19 | KRW 2.180,00 | -3,75 % | KRW 2.265,00 | KRW 2.325,00 | KRW 2.100,00 | 194,12K |
| 2026-06-18 | KRW 2.265,00 | -4,43 % | KRW 2.370,00 | KRW 2.415,00 | KRW 2.255,00 | 113,74K |
| 2026-06-17 | KRW 2.370,00 | 0,00 % | KRW 2.355,00 | KRW 2.445,00 | KRW 2.330,00 | 115,14K |
| 2026-06-16 | KRW 2.370,00 | -1,25 % | KRW 2.400,00 | KRW 2.480,00 | KRW 2.300,00 | 145,91K |
| 2026-06-15 | KRW 2.400,00 | -2,04 % | KRW 2.500,00 | KRW 2.587,00 | KRW 2.400,00 | 307,70K |
| 2026-06-12 | KRW 2.450,00 | +1,03 % | KRW 2.425,00 | KRW 2.580,00 | KRW 2.420,00 | 322,55K |
| 2026-06-11 | KRW 2.425,00 | +4,30 % | KRW 2.240,00 | KRW 2.480,00 | KRW 2.240,00 | 275,80K |
| 2026-06-10 | KRW 2.325,00 | +5,68 % | KRW 2.170,00 | KRW 2.410,00 | KRW 2.155,00 | 168 |
| 2026-06-09 | KRW 2.200,00 | +4,76 % | KRW 2.100,00 | KRW 2.300,00 | KRW 2.100,00 | 192,23K |
| 2026-06-08 | KRW 2.100,00 | -10,83 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.100,00 | 332,83K |
| 2026-06-05 | KRW 2.355,00 | +7,05 % | KRW 2.300,00 | KRW 2.585,00 | KRW 2.275,00 | 1,66M |
| 2026-06-04 | KRW 2.200,00 | -1,12 % | KRW 2.205,00 | KRW 2.285,00 | KRW 2.160,00 | 126,14K |
| 2026-06-02 | KRW 2.225,00 | -1,77 % | KRW 2.200,00 | KRW 2.285,00 | KRW 2.145,00 | 249,11K |
| 2026-06-01 | KRW 2.265,00 | -1,95 % | KRW 2.280,00 | KRW 2.365,00 | KRW 2.150,00 | 348,92K |
| 2026-05-29 | KRW 2.310,00 | -1,91 % | KRW 2.305,00 | KRW 2.405,00 | KRW 2.205,00 | 316,35K |
| 2026-05-28 | KRW 2.355,00 | -3,09 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.290,00 | 231,81K |
| 2026-05-27 | KRW 2.430,00 | -5,81 % | KRW 2.515,00 | KRW 2.565,00 | KRW 2.400,00 | 372,96K |
| 2026-05-26 | KRW 2.580,00 | +0,78 % | KRW 2.605,00 | KRW 2.660,00 | KRW 2.530,00 | 218,09K |
| 2026-05-22 | KRW 2.560,00 | +1,99 % | KRW 2.520,00 | KRW 2.640,00 | KRW 2.510,00 | 238,90K |
| 2026-05-21 | KRW 2.510,00 | -0,99 % | KRW 2.550,00 | KRW 2.750,00 | KRW 2.475,00 | 483,01K |