BNC KOREA. Inc. 256840
KRX · Güney Kore · Perakende Ticaret
KRW 3.180,00-95,00 (-%2,90)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.275,00 | +%0,46 | KRW 3.265,00 | KRW 3.395,00 | KRW 3.190,00 | 4,71M |
| 2026-09-30 | KRW 3.260,00 | -%0,61 | KRW 3.340,00 | KRW 3.445,00 | KRW 3.150,00 | 8,32M |
| 2026-09-29 | KRW 3.280,00 | -%4,23 | KRW 3.605,00 | KRW 3.680,00 | KRW 3.190,00 | 24,99M |
| 2026-09-28 | KRW 3.425,00 | +%29,98 | KRW 2.655,00 | KRW 3.425,00 | KRW 2.650,00 |
| 20,39M |
| 2026-09-23 | KRW 2.635,00 | -%2,59 | KRW 2.715,00 | KRW 2.740,00 | KRW 2.635,00 | 536,98K |
| 2026-09-22 | KRW 2.705,00 | -%7,04 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.690,00 | 1,58M |
| 2026-09-21 | KRW 2.910,00 | +%4,68 | KRW 2.755,00 | KRW 2.985,00 | KRW 2.755,00 | 1,79M |
| 2026-09-18 | KRW 2.780,00 | %0,00 | KRW 2.800,00 | KRW 2.855,00 | KRW 2.720,00 | 653,95K |
| 2026-09-17 | KRW 2.780,00 | -%2,11 | KRW 2.865,00 | KRW 2.915,00 | KRW 2.780,00 | 945,31K |
| 2026-09-16 | KRW 2.840,00 | +%0,53 | KRW 2.805,00 | KRW 2.905,00 | KRW 2.755,00 | 1,03M |
| 2026-09-15 | KRW 2.825,00 | -%3,91 | KRW 2.940,00 | KRW 3.030,00 | KRW 2.780,00 | 2,02M |
| 2026-09-14 | KRW 2.940,00 | +%13,73 | KRW 2.530,00 | KRW 3.095,00 | KRW 2.520,00 | 14,22M |
| 2026-09-11 | KRW 2.585,00 | -%1,52 | KRW 2.600,00 | KRW 2.665,00 | KRW 2.585,00 | 326,03K |
| 2026-09-10 | KRW 2.625,00 | -%3,85 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.590,00 | 584,09K |
| 2026-09-09 | KRW 2.730,00 | -%0,36 | KRW 2.800,00 | KRW 3.075,00 | KRW 2.705,00 | 7,62M |
| 2026-09-08 | KRW 2.740,00 | +%1,67 | KRW 2.675,00 | KRW 2.775,00 | KRW 2.665,00 | 650,40K |
| 2026-09-07 | KRW 2.695,00 | +%1,32 | KRW 2.650,00 | KRW 2.715,00 | KRW 2.625,00 | 366,66K |
| 2026-09-04 | KRW 2.660,00 | +%1,53 | KRW 2.625,00 | KRW 2.715,00 | KRW 2.580,00 | 514,17K |
| 2026-09-03 | KRW 2.620,00 | -%1,50 | KRW 2.680,00 | KRW 2.875,00 | KRW 2.605,00 | 1,24M |
| 2026-09-02 | KRW 2.660,00 | -%4,49 | KRW 2.750,00 | KRW 3.150,00 | KRW 2.640,00 | 4,23M |
| 2026-09-01 | KRW 2.785,00 | +%5,09 | KRW 2.640,00 | KRW 2.935,00 | KRW 2.615,00 | 2,98M |
| 2026-08-31 | KRW 2.650,00 | +%9,96 | KRW 2.390,00 | KRW 2.935,00 | KRW 2.325,00 | 9,88M |
| 2026-08-28 | KRW 2.410,00 | +%1,05 | KRW 2.395,00 | KRW 2.430,00 | KRW 2.370,00 | 127,33K |
| 2026-08-27 | KRW 2.385,00 | -%2,05 | KRW 2.435,00 | KRW 2.465,00 | KRW 2.380,00 | 210,70K |
| 2026-08-26 | KRW 2.435,00 | +%1,04 | KRW 2.460,00 | KRW 2.480,00 | KRW 2.400,00 | 157,73K |
| 2026-08-25 | KRW 2.410,00 | -%1,23 | KRW 2.410,00 | KRW 2.445,00 | KRW 2.315,00 | 256,72K |
| 2026-08-24 | KRW 2.440,00 | +%2,09 | KRW 2.415,00 | KRW 2.525,00 | KRW 2.410,00 | 261,61K |
| 2026-08-21 | KRW 2.390,00 | -%3,63 | KRW 2.435,00 | KRW 2.445,00 | KRW 2.340,00 | 224,04K |
| 2026-08-20 | KRW 2.480,00 | +%2,27 | KRW 2.500,00 | KRW 2.660,00 | KRW 2.440,00 | 380,89K |
| 2026-08-19 | KRW 2.425,00 | -%4,53 | KRW 2.500,00 | KRW 2.525,00 | KRW 2.400,00 | 235,21K |
| 2026-08-18 | KRW 2.540,00 | -%5,58 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.515,00 | 248,55K |
| 2026-08-14 | KRW 2.690,00 | %0,00 | KRW 2.695,00 | KRW 2.760,00 | KRW 2.645,00 | 206,79K |
| 2026-08-13 | KRW 2.690,00 | -%2,54 | KRW 2.770,00 | KRW 2.790,00 | KRW 2.685,00 | 286,92K |
| 2026-08-12 | KRW 2.760,00 | +%0,36 | KRW 2.750,00 | KRW 2.775,00 | KRW 2.705,00 | 209,56K |
| 2026-08-11 | KRW 2.750,00 | +%0,36 | KRW 2.740,00 | KRW 2.790,00 | KRW 2.710,00 | 306,89K |
| 2026-08-10 | KRW 2.740,00 | +%5,38 | KRW 2.665,00 | KRW 2.745,00 | KRW 2.610,00 | 221,43K |
| 2026-08-07 | KRW 2.600,00 | -%0,95 | KRW 2.625,00 | KRW 2.700,00 | KRW 2.575,00 | 167,12K |
| 2026-08-06 | KRW 2.625,00 | -%0,94 | KRW 2.655,00 | KRW 2.690,00 | KRW 2.600,00 | 136,79K |
| 2026-08-05 | KRW 2.650,00 | +%2,51 | KRW 2.620,00 | KRW 2.685,00 | KRW 2.610,00 | 295,08K |
| 2026-08-04 | KRW 2.585,00 | +%6,82 | KRW 2.425,00 | KRW 2.595,00 | KRW 2.425,00 | 274,65K |
| 2026-08-03 | KRW 2.420,00 | +%2,11 | KRW 2.375,00 | KRW 2.505,00 | KRW 2.330,00 | 266,33K |
| 2026-07-31 | KRW 2.370,00 | +%9,22 | KRW 2.200,00 | KRW 2.370,00 | KRW 2.200,00 | 300,26K |
| 2026-07-30 | KRW 2.170,00 | -%0,91 | KRW 2.050,00 | KRW 2.285,00 | KRW 2.050,00 | 365,53K |
| 2026-07-29 | KRW 2.190,00 | -%5,60 | KRW 2.320,00 | KRW 2.390,00 | KRW 2.090,00 | 407,90K |
| 2026-07-28 | KRW 2.320,00 | -%4,53 | KRW 2.400,00 | KRW 2.450,00 | KRW 2.305,00 | 284,70K |
| 2026-07-27 | KRW 2.430,00 | +%1,25 | KRW 2.410,00 | KRW 2.500,00 | KRW 2.400,00 | 214,25K |
| 2026-07-24 | KRW 2.400,00 | -%1,64 | KRW 2.425,00 | KRW 2.500,00 | KRW 2.375,00 | 221,93K |
| 2026-07-23 | KRW 2.440,00 | +%5,17 | KRW 2.325,00 | KRW 2.445,00 | KRW 2.325,00 | 192,80K |
| 2026-07-22 | KRW 2.320,00 | -%0,85 | KRW 2.350,00 | KRW 2.410,00 | KRW 2.315,00 | 261,40K |
| 2026-07-21 | KRW 2.340,00 | +%1,30 | KRW 2.270,00 | KRW 2.345,00 | KRW 2.250,00 | 203,29K |
| 2026-07-20 | KRW 2.310,00 | -%4,35 | KRW 2.375,00 | KRW 2.410,00 | KRW 2.295,00 | 190,12K |
| 2026-07-16 | KRW 2.415,00 | -%0,82 | KRW 2.395,00 | KRW 2.450,00 | KRW 2.370,00 | 201,25K |
| 2026-07-15 | KRW 2.435,00 | +%4,96 | KRW 2.370,00 | KRW 2.450,00 | KRW 2.345,00 | 219,10K |
| 2026-07-14 | KRW 2.320,00 | -%1,90 | KRW 2.355,00 | KRW 2.360,00 | KRW 2.230,00 | 527,78K |
| 2026-07-13 | KRW 2.365,00 | -%5,59 | KRW 2.545,00 | KRW 2.600,00 | KRW 2.350,00 | 406,65K |
| 2026-07-10 | KRW 2.505,00 | +%4,38 | KRW 2.380,00 | KRW 2.600,00 | KRW 2.380,00 | 563,63K |
| 2026-07-09 | KRW 2.400,00 | -%1,03 | KRW 2.425,00 | KRW 2.490,00 | KRW 2.365,00 | 291,98K |
| 2026-07-08 | KRW 2.425,00 | -%4,90 | KRW 2.525,00 | KRW 2.580,00 | KRW 2.405,00 | 291,81K |
| 2026-07-07 | KRW 2.550,00 | -%2,86 | KRW 2.580,00 | KRW 2.670,00 | KRW 2.505,00 | 236,33K |
| 2026-07-06 | KRW 2.625,00 | +%0,38 | KRW 2.595,00 | KRW 2.675,00 | KRW 2.500,00 | 183,28K |
| 2026-07-03 | KRW 2.615,00 | +%0,77 | KRW 2.595,00 | KRW 2.620,00 | KRW 2.440,00 | 290,43K |
| 2026-07-02 | KRW 2.595,00 | -%3,17 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.555,00 | 340,27K |
| 2026-07-01 | KRW 2.680,00 | -%0,92 | KRW 2.735,00 | KRW 2.770,00 | KRW 2.630,00 | 218,76K |
| 2026-06-30 | KRW 2.705,00 | -%2,87 | KRW 2.785,00 | KRW 2.830,00 | KRW 2.655,00 | 313,71K |
| 2026-06-29 | KRW 2.785,00 | +%14,85 | KRW 2.390,00 | KRW 2.785,00 | KRW 2.390,00 | 527,84K |
| 2026-06-26 | KRW 2.425,00 | -%7,09 | KRW 2.600,00 | KRW 2.620,00 | KRW 2.375,00 | 802,36K |
| 2026-06-25 | KRW 2.610,00 | +%0,19 | KRW 2.550,00 | KRW 2.770,00 | KRW 2.545,00 | 878,16K |
| 2026-06-24 | KRW 2.605,00 | +%4,41 | KRW 2.465,00 | KRW 2.980,00 | KRW 2.425,00 | 5,90M |
| 2026-06-23 | KRW 2.495,00 | -%4,41 | KRW 2.570,00 | KRW 2.640,00 | KRW 2.460,00 | 466,29K |
| 2026-06-22 | KRW 2.610,00 | -%1,14 | KRW 2.595,00 | KRW 2.710,00 | KRW 2.545,00 | 437,51K |
| 2026-06-19 | KRW 2.640,00 | -%7,04 | KRW 2.845,00 | KRW 2.850,00 | KRW 2.620,00 | 679,49K |
| 2026-06-18 | KRW 2.840,00 | -%5,18 | KRW 2.995,00 | KRW 2.995,00 | KRW 2.830,00 | 253,38K |
| 2026-06-17 | KRW 2.995,00 | +%3,28 | KRW 2.910,00 | KRW 3.055,00 | KRW 2.870,00 | 319,70K |
| 2026-06-16 | KRW 2.900,00 | -%1,86 | KRW 2.955,00 | KRW 3.000,00 | KRW 2.890,00 | 329,39K |
| 2026-06-15 | KRW 2.955,00 | +%2,78 | KRW 2.905,00 | KRW 3.030,00 | KRW 2.880,00 | 367,04K |
| 2026-06-12 | KRW 2.875,00 | +%1,59 | KRW 2.860,00 | KRW 2.955,00 | KRW 2.795,00 | 516,23K |
| 2026-06-11 | KRW 2.830,00 | -%0,35 | KRW 2.790,00 | KRW 2.857,00 | KRW 2.770,00 | 296,95K |
| 2026-06-10 | KRW 2.840,00 | -%3,40 | KRW 2.880,00 | KRW 2.950,00 | KRW 2.770,00 | 522 |
| 2026-06-09 | KRW 2.940,00 | +%7,30 | KRW 2.705,00 | KRW 3.295,00 | KRW 2.705,00 | 1,80M |
| 2026-06-08 | KRW 2.740,00 | -%8,05 | KRW 2.880,00 | KRW 2.895,00 | KRW 2.700,00 | 450,64K |
| 2026-06-05 | KRW 2.980,00 | -%0,33 | KRW 2.950,00 | KRW 3.055,00 | KRW 2.930,00 | 257,64K |
| 2026-06-04 | KRW 2.990,00 | %0,00 | KRW 2.905,00 | KRW 3.110,00 | KRW 2.905,00 | 337,94K |
| 2026-06-02 | KRW 2.990,00 | -%2,92 | KRW 2.995,00 | KRW 3.040,00 | KRW 2.920,00 | 491,71K |
| 2026-06-01 | KRW 3.080,00 | +%0,49 | KRW 2.980,00 | KRW 3.100,00 | KRW 2.925,00 | 746,76K |
| 2026-05-29 | KRW 3.065,00 | -%4,52 | KRW 3.220,00 | KRW 3.270,00 | KRW 3.025,00 | 485,59K |
| 2026-05-28 | KRW 3.210,00 | -%4,04 | KRW 3.355,00 | KRW 3.365,00 | KRW 3.140,00 | 532,20K |
| 2026-05-27 | KRW 3.345,00 | -%1,47 | KRW 3.385,00 | KRW 3.485,00 | KRW 3.305,00 | 672,43K |
| 2026-05-26 | KRW 3.395,00 | -%2,44 | KRW 3.520,00 | KRW 3.555,00 | KRW 3.370,00 | 493,63K |
| 2026-05-22 | KRW 3.480,00 | +%7,91 | KRW 3.230,00 | KRW 3.505,00 | KRW 3.230,00 | 759,62K |
| 2026-05-21 | KRW 3.225,00 | +%0,78 | KRW 3.210,00 | KRW 3.355,00 | KRW 3.210,00 | 370,86K |