BBIA Co., Ltd. 451250
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.380,00+130,00 (+1,79 %)
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 7.380,00 | +1,79 % | KRW 7.250,00 | KRW 7.380,00 | KRW 7.210,00 | 6,71K |
| 2026-10-01 | KRW 7.250,00 | +0,14 % | KRW 7.220,00 | KRW 7.480,00 | KRW 7.010,00 | 6,60K |
| 2026-09-30 | KRW 7.240,00 | +1,54 % | KRW 7.130,00 | KRW 7.430,00 | KRW 7.130,00 | 7,87K |
| 2026-09-29 | KRW 7.130,00 | -1,52 % | KRW 7.210,00 | KRW 7.240,00 | KRW 7.120,00 | 6,78K |
| 2026-09-28 | KRW 7.240,00 | +0,56 % | KRW 7.200,00 | KRW 7.330,00 | KRW 7.190,00 | 9,74K |
| 2026-09-23 | KRW 7.200,00 | -0,83 % | KRW 7.270,00 | KRW 7.290,00 | KRW 7.190,00 | 5,15K |
| 2026-09-22 | KRW 7.260,00 | +0,14 % | KRW 7.270,00 | KRW 7.290,00 | KRW 7.230,00 | 4,85K |
| 2026-09-21 | KRW 7.250,00 | -0,55 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.200,00 | 4,04K |
| 2026-09-18 | KRW 7.290,00 | 0,00 % | KRW 7.290,00 | KRW 7.400,00 | KRW 7.220,00 | 7,23K |
| 2026-09-17 | KRW 7.290,00 | +2,39 % | KRW 7.120,00 | KRW 7.410,00 | KRW 7.120,00 | 6,31K |
| 2026-09-16 | KRW 7.120,00 | -0,97 % | KRW 7.180,00 | KRW 7.250,00 | KRW 7.100,00 | 5,99K |
| 2026-09-15 | KRW 7.190,00 | -0,83 % | KRW 7.020,00 | KRW 7.380,00 | KRW 7.020,00 | 7,14K |
| 2026-09-14 | KRW 7.250,00 | -0,28 % | KRW 7.280,00 | KRW 7.590,00 | KRW 7.060,00 | 13,84K |
| 2026-09-11 | KRW 7.270,00 | 0,00 % | KRW 7.030,00 | KRW 7.720,00 | KRW 7.030,00 | 40,01K |
| 2026-09-10 | KRW 7.270,00 | -1,62 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.170,00 | 8,76K |
| 2026-09-09 | KRW 7.390,00 | +0,96 % | KRW 7.320,00 | KRW 7.390,00 | KRW 7.310,00 | 5,07K |
| 2026-09-08 | KRW 7.320,00 | -1,74 % | KRW 7.270,00 | KRW 7.530,00 | KRW 7.270,00 | 11,19K |
| 2026-09-07 | KRW 7.450,00 | -0,67 % | KRW 7.540,00 | KRW 7.570,00 | KRW 7.430,00 | 6,27K |
| 2026-09-04 | KRW 7.500,00 | +0,27 % | KRW 7.300,00 | KRW 7.850,00 | KRW 7.300,00 | 9,36K |
| 2026-09-03 | KRW 7.480,00 | -1,58 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.420,00 | 8,20K |
| 2026-09-02 | KRW 7.600,00 | -3,31 % | KRW 7.620,00 | KRW 7.850,00 | KRW 7.580,00 | 17,51K |
| 2026-09-01 | KRW 7.860,00 | +2,08 % | KRW 7.680,00 | KRW 7.860,00 | KRW 7.630,00 | 22,67K |
| 2026-08-31 | KRW 7.700,00 | -1,28 % | KRW 7.800,00 | KRW 7.960,00 | KRW 7.620,00 | 21,84K |
| 2026-08-28 | KRW 7.800,00 | +3,86 % | KRW 7.510,00 | KRW 7.950,00 | KRW 7.510,00 | 36,33K |
| 2026-08-27 | KRW 7.510,00 | -1,96 % | KRW 7.600,00 | KRW 7.720,00 | KRW 7.510,00 | 16,88K |
| 2026-08-26 | KRW 7.660,00 | 0,00 % | KRW 7.550,00 | KRW 7.850,00 | KRW 7.520,00 | 24,07K |
| 2026-08-25 | KRW 7.660,00 | +3,51 % | KRW 7.240,00 | KRW 7.700,00 | KRW 7.240,00 | 17,90K |
| 2026-08-24 | KRW 7.400,00 | -0,13 % | KRW 7.310,00 | KRW 7.550,00 | KRW 7.230,00 | 12,27K |
| 2026-08-21 | KRW 7.410,00 | -2,63 % | KRW 7.410,00 | KRW 7.610,00 | KRW 7.400,00 | 9,60K |
| 2026-08-20 | KRW 7.610,00 | +1,06 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.480,00 | 19,84K |
| 2026-08-19 | KRW 7.530,00 | -3,21 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.440,00 | 30,75K |
| 2026-08-18 | KRW 7.780,00 | 0,00 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.570,00 | 30,56K |
| 2026-08-14 | KRW 7.780,00 | -1,64 % | KRW 7.910,00 | KRW 8.140,00 | KRW 7.760,00 | 29,10K |
| 2026-08-13 | KRW 7.910,00 | -2,22 % | KRW 8.160,00 | KRW 8.230,00 | KRW 7.900,00 | 86,06K |
| 2026-08-12 | KRW 8.090,00 | +6,87 % | KRW 7.770,00 | KRW 8.800,00 | KRW 7.700,00 | 562,47K |
| 2026-08-11 | KRW 7.570,00 | +0,13 % | KRW 7.700,00 | KRW 8.440,00 | KRW 7.530,00 | 185,64K |
| 2026-08-10 | KRW 7.560,00 | +1,20 % | KRW 7.510,00 | KRW 7.570,00 | KRW 7.400,00 | 14,33K |
| 2026-08-07 | KRW 7.470,00 | -0,13 % | KRW 7.520,00 | KRW 7.540,00 | KRW 7.330,00 | 11,34K |
| 2026-08-06 | KRW 7.480,00 | +0,94 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.290,00 | 12,12K |
| 2026-08-05 | KRW 7.410,00 | +0,14 % | KRW 7.400,00 | KRW 7.540,00 | KRW 7.400,00 | 12,13K |
| 2026-08-04 | KRW 7.400,00 | +2,92 % | KRW 7.180,00 | KRW 7.480,00 | KRW 7.180,00 | 7,30K |
| 2026-08-03 | KRW 7.190,00 | +1,27 % | KRW 6.900,00 | KRW 7.430,00 | KRW 6.900,00 | 28,28K |
| 2026-07-31 | KRW 7.100,00 | +3,80 % | KRW 6.840,00 | KRW 7.150,00 | KRW 6.670,00 | 44,07K |
| 2026-07-30 | KRW 6.840,00 | +3,01 % | KRW 6.400,00 | KRW 6.880,00 | KRW 6.400,00 | 28,25K |
| 2026-07-29 | KRW 6.640,00 | 0,00 % | KRW 6.660,00 | KRW 7.310,00 | KRW 6.470,00 | 57,54K |
| 2026-07-28 | KRW 6.640,00 | -6,21 % | KRW 6.830,00 | KRW 7.070,00 | KRW 6.540,00 | 24,93K |
| 2026-07-27 | KRW 7.080,00 | +0,43 % | KRW 7.000,00 | KRW 7.270,00 | KRW 6.880,00 | 9,33K |
| 2026-07-24 | KRW 7.050,00 | -3,03 % | KRW 7.270,00 | KRW 7.360,00 | KRW 7.050,00 | 3,97K |
| 2026-07-23 | KRW 7.270,00 | +4,60 % | KRW 6.810,00 | KRW 7.280,00 | KRW 6.810,00 | 10,67K |
| 2026-07-22 | KRW 6.950,00 | +1,16 % | KRW 6.870,00 | KRW 7.070,00 | KRW 6.740,00 | 12,96K |
| 2026-07-21 | KRW 6.870,00 | +2,08 % | KRW 6.680,00 | KRW 6.980,00 | KRW 6.680,00 | 24,31K |
| 2026-07-20 | KRW 6.730,00 | -3,86 % | KRW 6.910,00 | KRW 7.040,00 | KRW 6.700,00 | 6,46K |
| 2026-07-16 | KRW 7.000,00 | -2,37 % | KRW 7.050,00 | KRW 7.220,00 | KRW 6.930,00 | 9,57K |
| 2026-07-15 | KRW 7.170,00 | +2,43 % | KRW 6.950,00 | KRW 7.220,00 | KRW 6.950,00 | 18,50K |
| 2026-07-14 | KRW 7.000,00 | -4,37 % | KRW 7.150,00 | KRW 7.340,00 | KRW 6.900,00 | 65,16K |
| 2026-07-13 | KRW 7.320,00 | -3,05 % | KRW 7.590,00 | KRW 7.690,00 | KRW 7.230,00 | 23,21K |
| 2026-07-10 | KRW 7.550,00 | +3,99 % | KRW 7.290,00 | KRW 7.600,00 | KRW 7.130,00 | 22,22K |
| 2026-07-09 | KRW 7.260,00 | -3,20 % | KRW 7.440,00 | KRW 7.500,00 | KRW 7.120,00 | 20,05K |
| 2026-07-08 | KRW 7.500,00 | -1,96 % | KRW 7.810,00 | KRW 8.140,00 | KRW 7.420,00 | 59,65K |
| 2026-07-07 | KRW 7.650,00 | +0,92 % | KRW 7.510,00 | KRW 8.020,00 | KRW 7.500,00 | 30,68K |
| 2026-07-06 | KRW 7.580,00 | -3,19 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.530,00 | 23,22K |
| 2026-07-03 | KRW 7.830,00 | +3,03 % | KRW 7.650,00 | KRW 7.860,00 | KRW 7.450,00 | 15,01K |
| 2026-07-02 | KRW 7.600,00 | -3,06 % | KRW 7.830,00 | KRW 7.960,00 | KRW 7.510,00 | 39,08K |
| 2026-07-01 | KRW 7.840,00 | -4,97 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.780,00 | 33,02K |
| 2026-06-30 | KRW 8.250,00 | -0,48 % | KRW 8.300,00 | KRW 8.360,00 | KRW 8.170,00 | 44,91K |
| 2026-06-29 | KRW 8.290,00 | +8,51 % | KRW 7.560,00 | KRW 8.310,00 | KRW 7.560,00 | 59,73K |
| 2026-06-26 | KRW 7.640,00 | -0,39 % | KRW 7.610,00 | KRW 7.790,00 | KRW 7.320,00 | 79,76K |
| 2026-06-25 | KRW 7.670,00 | +1,59 % | KRW 7.560,00 | KRW 7.930,00 | KRW 7.560,00 | 53,46K |
| 2026-06-24 | KRW 7.550,00 | +1,48 % | KRW 7.220,00 | KRW 7.860,00 | KRW 7.070,00 | 68,88K |
| 2026-06-23 | KRW 7.440,00 | -1,20 % | KRW 7.480,00 | KRW 7.800,00 | KRW 7.220,00 | 68,82K |
| 2026-06-22 | KRW 7.530,00 | +0,53 % | KRW 7.500,00 | KRW 7.900,00 | KRW 7.490,00 | 52,03K |
| 2026-06-19 | KRW 7.490,00 | -2,35 % | KRW 7.670,00 | KRW 7.710,00 | KRW 7.300,00 | 58,06K |
| 2026-06-18 | KRW 7.670,00 | -5,19 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.560,00 | 36,16K |
| 2026-06-17 | KRW 8.090,00 | +1,51 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.990,00 | 30,41K |
| 2026-06-16 | KRW 7.970,00 | +0,13 % | KRW 8.000,00 | KRW 8.120,00 | KRW 7.910,00 | 31,38K |
| 2026-06-15 | KRW 7.960,00 | +2,31 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.750,00 | 35,50K |
| 2026-06-12 | KRW 7.780,00 | +6,28 % | KRW 7.250,00 | KRW 7.970,00 | KRW 7.250,00 | 48,65K |
| 2026-06-11 | KRW 7.320,00 | +2,09 % | KRW 7.170,00 | KRW 7.400,00 | KRW 7.080,00 | 15,12K |
| 2026-06-10 | KRW 7.170,00 | -1,65 % | KRW 7.200,00 | KRW 7.370,00 | KRW 6.955,00 | 44,78K |
| 2026-06-09 | KRW 7.290,00 | +15,53 % | KRW 6.200,00 | KRW 7.650,00 | KRW 6.200,00 | 156,27K |
| 2026-06-08 | KRW 6.310,00 | -8,15 % | KRW 6.600,00 | KRW 6.710,00 | KRW 6.310,00 | 33,36K |
| 2026-06-05 | KRW 6.870,00 | +0,59 % | KRW 6.800,00 | KRW 6.970,00 | KRW 6.730,00 | 18,71K |
| 2026-06-04 | KRW 6.830,00 | -0,15 % | KRW 6.610,00 | KRW 6.980,00 | KRW 6.610,00 | 14,91K |
| 2026-06-02 | KRW 6.840,00 | -0,15 % | KRW 6.850,00 | KRW 6.990,00 | KRW 6.580,00 | 57,30K |
| 2026-06-01 | KRW 6.850,00 | -4,73 % | KRW 7.220,00 | KRW 7.230,00 | KRW 6.600,00 | 45,22K |
| 2026-05-29 | KRW 7.190,00 | -3,88 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.170,00 | 36,18K |
| 2026-05-28 | KRW 7.480,00 | -2,22 % | KRW 7.650,00 | KRW 7.660,00 | KRW 7.300,00 | 33,56K |
| 2026-05-27 | KRW 7.650,00 | -2,55 % | KRW 7.800,00 | KRW 7.840,00 | KRW 7.630,00 | 43,07K |
| 2026-05-26 | KRW 7.850,00 | -2,00 % | KRW 8.010,00 | KRW 8.050,00 | KRW 7.800,00 | 28,72K |
| 2026-05-22 | KRW 8.010,00 | +4,71 % | KRW 7.700,00 | KRW 8.010,00 | KRW 7.640,00 | 42,28K |