SANGSANGININVESTMENT&SECURITIES CO.,LTD. 001290
KRX · Südkorea · Finanzen
KRW 4.355,00+195,00 (+4,69 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.235,00 | +1,80 % | KRW 4.140,00 | KRW 4.255,00 | KRW 4.140,00 | 13,63K |
| 2026-10-01 | KRW 4.160,00 | +1,71 % | KRW 4.080,00 | KRW 4.210,00 | KRW 4.060,00 | 30,64K |
| 2026-09-30 | KRW 4.090,00 | -0,73 % | KRW 4.150,00 | KRW 4.180,00 | KRW 4.070,00 | 34,03K |
| 2026-09-29 | KRW 4.120,00 | -3,06 % | KRW 4.280,00 | KRW 4.285,00 | KRW 4.020,00 | 44,22K |
| 2026-09-28 | KRW 4.250,00 | +4,81 % | KRW 4.055,00 | KRW 4.360,00 | KRW 4.035,00 | 67,85K |
| 2026-09-23 | KRW 4.055,00 | -0,12 % | KRW 4.050,00 | KRW 4.115,00 | KRW 3.990,00 | 28,48K |
| 2026-09-22 | KRW 4.060,00 | -0,85 % | KRW 4.100,00 | KRW 4.160,00 | KRW 3.995,00 | 43,68K |
| 2026-09-21 | KRW 4.095,00 | -2,62 % | KRW 4.140,00 | KRW 4.230,00 | KRW 4.095,00 | 64,00K |
| 2026-09-18 | KRW 4.205,00 | +1,08 % | KRW 4.165,00 | KRW 4.245,00 | KRW 4.105,00 | 40,15K |
| 2026-09-17 | KRW 4.160,00 | +0,36 % | KRW 4.145,00 | KRW 4.220,00 | KRW 4.080,00 | 50,51K |
| 2026-09-16 | KRW 4.145,00 | -1,66 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.030,00 | 72,30K |
| 2026-09-15 | KRW 4.215,00 | -2,09 % | KRW 4.310,00 | KRW 4.370,00 | KRW 4.170,00 | 36,53K |
| 2026-09-14 | KRW 4.305,00 | +0,12 % | KRW 4.325,00 | KRW 4.350,00 | KRW 4.130,00 | 64,57K |
| 2026-09-11 | KRW 4.300,00 | +1,90 % | KRW 4.105,00 | KRW 4.385,00 | KRW 4.105,00 | 64,35K |
| 2026-09-10 | KRW 4.220,00 | -6,22 % | KRW 4.435,00 | KRW 4.440,00 | KRW 4.060,00 | 182,35K |
| 2026-09-09 | KRW 4.500,00 | -10,89 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.350,00 | 288,71K |
| 2026-09-08 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-09-07 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-09-04 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-09-03 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-09-02 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-09-01 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-31 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-28 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-27 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-26 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-25 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-24 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-21 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 5.050,00 | 0 |
| 2026-08-20 | KRW 5.050,00 | +8,72 % | KRW 4.775,00 | KRW 5.580,00 | KRW 4.775,00 | 635,20K |
| 2026-08-19 | KRW 4.645,00 | -4,13 % | KRW 4.630,00 | KRW 4.830,00 | KRW 4.550,00 | 123,24K |
| 2026-08-18 | KRW 4.845,00 | -5,28 % | KRW 5.165,00 | KRW 5.185,00 | KRW 4.760,00 | 178,78K |
| 2026-08-14 | KRW 5.115,00 | -0,39 % | KRW 5.135,00 | KRW 5.210,00 | KRW 5.050,00 | 178,55K |
| 2026-08-13 | KRW 5.135,00 | -6,21 % | KRW 5.445,00 | KRW 5.950,00 | KRW 5.115,00 | 799,67K |
| 2026-08-12 | KRW 5.475,00 | +0,46 % | KRW 5.500,00 | KRW 5.720,00 | KRW 5.250,00 | 584,13K |
| 2026-08-11 | KRW 5.450,00 | -9,54 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.405,00 | 685,62K |
| 2026-08-10 | KRW 6.025,00 | +0,17 % | KRW 6.720,00 | KRW 6.990,00 | KRW 5.850,00 | 5,04M |
| 2026-08-07 | KRW 6.015,00 | +29,91 % | KRW 6.015,00 | KRW 6.015,00 | KRW 6.015,00 | 276,08K |
| 2026-08-06 | KRW 4.630,00 | +29,87 % | KRW 3.875,00 | KRW 4.630,00 | KRW 3.545,00 | 272,81K |
| 2026-08-05 | KRW 3.565,00 | +3,03 % | KRW 3.510,00 | KRW 3.615,00 | KRW 3.510,00 | 56,03K |
| 2026-08-04 | KRW 3.460,00 | +2,52 % | KRW 3.260,00 | KRW 3.500,00 | KRW 3.260,00 | 25,32K |
| 2026-08-03 | KRW 3.375,00 | +3,85 % | KRW 3.065,00 | KRW 3.495,00 | KRW 3.065,00 | 77,45K |
| 2026-07-31 | KRW 3.250,00 | +6,56 % | KRW 3.150,00 | KRW 3.300,00 | KRW 3.025,00 | 95,55K |
| 2026-07-30 | KRW 3.050,00 | +3,92 % | KRW 2.935,00 | KRW 3.135,00 | KRW 2.935,00 | 57,97K |
| 2026-07-29 | KRW 2.935,00 | -11,06 % | KRW 3.235,00 | KRW 3.390,00 | KRW 2.935,00 | 65,37K |
| 2026-07-28 | KRW 3.300,00 | -8,08 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.235,00 | 41,33K |
| 2026-07-27 | KRW 3.590,00 | +0,56 % | KRW 3.570,00 | KRW 3.670,00 | KRW 3.540,00 | 15,53K |
| 2026-07-24 | KRW 3.570,00 | -3,64 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.550,00 | 17,41K |
| 2026-07-23 | KRW 3.705,00 | +7,24 % | KRW 3.500,00 | KRW 3.740,00 | KRW 3.495,00 | 57,41K |
| 2026-07-22 | KRW 3.455,00 | -1,29 % | KRW 3.510,00 | KRW 3.650,00 | KRW 3.455,00 | 25,13K |
| 2026-07-21 | KRW 3.500,00 | +1,89 % | KRW 3.475,00 | KRW 3.540,00 | KRW 3.355,00 | 30,61K |
| 2026-07-20 | KRW 3.435,00 | -9,84 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.420,00 | 65,84K |
| 2026-07-16 | KRW 3.810,00 | +3,39 % | KRW 3.685,00 | KRW 3.810,00 | KRW 3.585,00 | 28,84K |
| 2026-07-15 | KRW 3.685,00 | +3,95 % | KRW 3.580,00 | KRW 3.800,00 | KRW 3.580,00 | 36,13K |
| 2026-07-14 | KRW 3.545,00 | -2,34 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.465,00 | 39,24K |
| 2026-07-13 | KRW 3.630,00 | -5,22 % | KRW 3.750,00 | KRW 3.960,00 | KRW 3.525,00 | 56,65K |
| 2026-07-10 | KRW 3.830,00 | +7,43 % | KRW 3.565,00 | KRW 3.995,00 | KRW 3.565,00 | 101,90K |
| 2026-07-09 | KRW 3.565,00 | -2,33 % | KRW 3.620,00 | KRW 3.740,00 | KRW 3.525,00 | 46,98K |
| 2026-07-08 | KRW 3.650,00 | -3,69 % | KRW 3.785,00 | KRW 3.865,00 | KRW 3.605,00 | 42,23K |
| 2026-07-07 | KRW 3.790,00 | -6,54 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.755,00 | 53,06K |
| 2026-07-06 | KRW 4.055,00 | +2,66 % | KRW 4.010,00 | KRW 4.715,00 | KRW 3.850,00 | 133,67K |
| 2026-07-03 | KRW 3.950,00 | +3,67 % | KRW 3.725,00 | KRW 3.965,00 | KRW 3.660,00 | 66,89K |
| 2026-07-02 | KRW 3.810,00 | -3,67 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.670,00 | 72,65K |
| 2026-07-01 | KRW 3.955,00 | -3,77 % | KRW 4.105,00 | KRW 4.200,00 | KRW 3.940,00 | 133,69K |
| 2026-06-30 | KRW 4.110,00 | -2,49 % | KRW 4.370,00 | KRW 4.375,00 | KRW 4.010,00 | 38,03K |
| 2026-06-29 | KRW 4.215,00 | +13,92 % | KRW 3.800,00 | KRW 4.220,00 | KRW 3.700,00 | 96,86K |
| 2026-06-26 | KRW 3.700,00 | -7,50 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.685,00 | 67,43K |
| 2026-06-25 | KRW 4.000,00 | 0,00 % | KRW 4.095,00 | KRW 4.235,00 | KRW 3.905,00 | 46,02K |
| 2026-06-24 | KRW 4.000,00 | 0,00 % | KRW 4.000,00 | KRW 4.290,00 | KRW 4.000,00 | 57,84K |
| 2026-06-23 | KRW 4.000,00 | -4,76 % | KRW 4.325,00 | KRW 4.335,00 | KRW 4.000,00 | 72,20K |
| 2026-06-22 | KRW 4.200,00 | -5,51 % | KRW 4.410,00 | KRW 4.420,00 | KRW 4.090,00 | 79,24K |
| 2026-06-19 | KRW 4.445,00 | -5,12 % | KRW 4.600,00 | KRW 4.810,00 | KRW 4.290,00 | 72,12K |
| 2026-06-18 | KRW 4.685,00 | -0,85 % | KRW 4.775,00 | KRW 4.845,00 | KRW 4.565,00 | 44,53K |
| 2026-06-17 | KRW 4.725,00 | -2,17 % | KRW 4.830,00 | KRW 4.850,00 | KRW 4.595,00 | 31,41K |
| 2026-06-16 | KRW 4.830,00 | +2,11 % | KRW 4.760,00 | KRW 4.915,00 | KRW 4.735,00 | 46,09K |
| 2026-06-15 | KRW 4.730,00 | +0,64 % | KRW 4.885,00 | KRW 5.000,00 | KRW 4.695,00 | 68,88K |
| 2026-06-12 | KRW 4.700,00 | +5,26 % | KRW 4.575,00 | KRW 4.915,00 | KRW 4.575,00 | 55,54K |
| 2026-06-11 | KRW 4.465,00 | -0,78 % | KRW 4.475,00 | KRW 4.540,00 | KRW 4.360,00 | 39,00K |
| 2026-06-10 | KRW 4.500,00 | -2,60 % | KRW 4.590,00 | KRW 4.645,00 | KRW 4.385,00 | 48,05K |
| 2026-06-09 | KRW 4.620,00 | +5,00 % | KRW 4.450,00 | KRW 4.640,00 | KRW 4.440,00 | 49,97K |
| 2026-06-08 | KRW 4.400,00 | -10,11 % | KRW 4.495,00 | KRW 4.615,00 | KRW 4.400,00 | 92,29K |
| 2026-06-05 | KRW 4.895,00 | -0,41 % | KRW 5.000,00 | KRW 5.550,00 | KRW 4.770,00 | 326,28K |
| 2026-06-04 | KRW 4.915,00 | +2,61 % | KRW 4.790,00 | KRW 4.980,00 | KRW 4.650,00 | 61,86K |
| 2026-06-02 | KRW 4.790,00 | -3,72 % | KRW 4.950,00 | KRW 4.970,00 | KRW 4.600,00 | 98,86K |
| 2026-06-01 | KRW 4.975,00 | -1,68 % | KRW 5.025,00 | KRW 5.355,00 | KRW 4.910,00 | 146,94K |
| 2026-05-29 | KRW 5.060,00 | -3,25 % | KRW 5.205,00 | KRW 5.240,00 | KRW 5.010,00 | 76,06K |
| 2026-05-28 | KRW 5.230,00 | -3,68 % | KRW 5.430,00 | KRW 5.480,00 | KRW 5.045,00 | 129,85K |
| 2026-05-27 | KRW 5.430,00 | -2,95 % | KRW 5.725,00 | KRW 5.725,00 | KRW 5.400,00 | 119,01K |
| 2026-05-26 | KRW 5.595,00 | -0,62 % | KRW 5.750,00 | KRW 5.850,00 | KRW 5.485,00 | 96,13K |
| 2026-05-22 | KRW 5.630,00 | -0,97 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.590,00 | 76,06K |