SK Securities Co., Ltd. 001510
KRX · Südkorea · Finanzen
KRW 2.330,00+60,00 (+2,64 %)
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 2.330,00 | +2,64 % | KRW 2.265,00 | KRW 2.335,00 | KRW 2.200,00 | 1,62M |
| 2026-09-30 | KRW 2.270,00 | +0,22 % | KRW 2.280,00 | KRW 2.305,00 | KRW 2.255,00 | 1,25M |
| 2026-09-29 | KRW 2.265,00 | -1,74 % | KRW 2.285,00 | KRW 2.295,00 | KRW 2.240,00 | 1,49M |
| 2026-09-28 | KRW 2.305,00 | -0,65 % | KRW 2.315,00 | KRW 2.340,00 | KRW 2.275,00 | 1,42M |
| 2026-09-23 | KRW 2.320,00 | -0,64 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.315,00 | 1,35M |
| 2026-09-22 | KRW 2.335,00 | -1,89 % | KRW 2.430,00 | KRW 2.485,00 | KRW 2.315,00 | 3,49M |
| 2026-09-21 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.410,00 | KRW 2.330,00 | 1,72M |
| 2026-09-18 | KRW 2.350,00 | +0,43 % | KRW 2.385,00 | KRW 2.400,00 | KRW 2.340,00 | 1,63M |
| 2026-09-17 | KRW 2.340,00 | +0,21 % | KRW 2.360,00 | KRW 2.395,00 | KRW 2.320,00 | 1,73M |
| 2026-09-16 | KRW 2.335,00 | -0,64 % | KRW 2.335,00 | KRW 2.375,00 | KRW 2.305,00 | 1,37M |
| 2026-09-15 | KRW 2.350,00 | -1,47 % | KRW 2.365,00 | KRW 2.405,00 | KRW 2.330,00 | 1,27M |
| 2026-09-14 | KRW 2.385,00 | -0,83 % | KRW 2.380,00 | KRW 2.410,00 | KRW 2.330,00 | 1,67M |
| 2026-09-11 | KRW 2.405,00 | -2,24 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.380,00 | 1,71M |
| 2026-09-10 | KRW 2.460,00 | -2,19 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.370,00 | 6,52M |
| 2026-09-09 | KRW 2.515,00 | +2,24 % | KRW 2.460,00 | KRW 2.540,00 | KRW 2.455,00 | 2,92M |
| 2026-09-08 | KRW 2.460,00 | 0,00 % | KRW 2.455,00 | KRW 2.510,00 | KRW 2.415,00 | 4,10M |
| 2026-09-07 | KRW 2.460,00 | +1,23 % | KRW 2.460,00 | KRW 2.515,00 | KRW 2.450,00 | 2,50M |
| 2026-09-04 | KRW 2.430,00 | +1,25 % | KRW 2.435,00 | KRW 2.480,00 | KRW 2.405,00 | 2,05M |
| 2026-09-03 | KRW 2.400,00 | -1,23 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.360,00 | 3,08M |
| 2026-09-02 | KRW 2.430,00 | -4,14 % | KRW 2.460,00 | KRW 2.600,00 | KRW 2.430,00 | 2,61M |
| 2026-09-01 | KRW 2.535,00 | -0,78 % | KRW 2.530,00 | KRW 2.575,00 | KRW 2.485,00 | 2,68M |
| 2026-08-31 | KRW 2.555,00 | -0,78 % | KRW 2.505,00 | KRW 2.565,00 | KRW 2.435,00 | 2,92M |
| 2026-08-28 | KRW 2.575,00 | -1,53 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.555,00 | 3,71M |
| 2026-08-27 | KRW 2.615,00 | -0,38 % | KRW 2.685,00 | KRW 2.795,00 | KRW 2.605,00 | 7,50M |
| 2026-08-26 | KRW 2.625,00 | -0,76 % | KRW 2.660,00 | KRW 2.785,00 | KRW 2.595,00 | 17,97M |
| 2026-08-25 | KRW 2.645,00 | -0,94 % | KRW 2.585,00 | KRW 2.680,00 | KRW 2.510,00 | 10,55M |
| 2026-08-24 | KRW 2.670,00 | -9,64 % | KRW 2.970,00 | KRW 2.975,00 | KRW 2.630,00 | 17,52M |
| 2026-08-21 | KRW 2.955,00 | +5,16 % | KRW 2.920,00 | KRW 3.555,00 | KRW 2.820,00 | 86,27M |
| 2026-08-20 | KRW 2.810,00 | +29,79 % | KRW 2.470,00 | KRW 2.810,00 | KRW 2.360,00 | 11,09M |
| 2026-08-19 | KRW 2.165,00 | -4,42 % | KRW 2.195,00 | KRW 2.245,00 | KRW 2.140,00 | 1,91M |
| 2026-08-18 | KRW 2.265,00 | -6,21 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.240,00 | 2,08M |
| 2026-08-14 | KRW 2.415,00 | +1,90 % | KRW 2.400,00 | KRW 2.495,00 | KRW 2.345,00 | 2,55M |
| 2026-08-13 | KRW 2.370,00 | -0,84 % | KRW 2.445,00 | KRW 2.565,00 | KRW 2.350,00 | 2,99M |
| 2026-08-12 | KRW 2.390,00 | +3,02 % | KRW 2.350,00 | KRW 2.420,00 | KRW 2.325,00 | 1,78M |
| 2026-08-11 | KRW 2.320,00 | +0,87 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.250,00 | 1,51M |
| 2026-08-10 | KRW 2.300,00 | +3,84 % | KRW 2.235,00 | KRW 2.315,00 | KRW 2.225,00 | 1,95M |
| 2026-08-07 | KRW 2.215,00 | -0,45 % | KRW 2.270,00 | KRW 2.315,00 | KRW 2.165,00 | 1,82M |
| 2026-08-06 | KRW 2.225,00 | -0,22 % | KRW 2.200,00 | KRW 2.305,00 | KRW 2.160,00 | 2,55M |
| 2026-08-05 | KRW 2.230,00 | +5,94 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.150,00 | 2,57M |
| 2026-08-04 | KRW 2.105,00 | +3,69 % | KRW 2.070,00 | KRW 2.140,00 | KRW 2.010,00 | 2,12M |
| 2026-08-03 | KRW 2.030,00 | +0,74 % | KRW 2.005,00 | KRW 2.130,00 | KRW 1.945,00 | 1,99M |
| 2026-07-31 | KRW 2.015,00 | +14,16 % | KRW 1.858,00 | KRW 2.035,00 | KRW 1.832,00 | 3,62M |
| 2026-07-30 | KRW 1.765,00 | -3,02 % | KRW 1.713,00 | KRW 1.881,00 | KRW 1.713,00 | 2,59M |
| 2026-07-29 | KRW 1.820,00 | -5,70 % | KRW 1.938,00 | KRW 1.988,00 | KRW 1.727,00 | 2,84M |
| 2026-07-28 | KRW 1.930,00 | -10,44 % | KRW 2.085,00 | KRW 2.090,00 | KRW 1.920,00 | 2,54M |
| 2026-07-27 | KRW 2.155,00 | +1,65 % | KRW 2.165,00 | KRW 2.205,00 | KRW 2.115,00 | 1,47M |
| 2026-07-24 | KRW 2.120,00 | -5,78 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.120,00 | 1,73M |
| 2026-07-23 | KRW 2.250,00 | +5,14 % | KRW 2.170,00 | KRW 2.280,00 | KRW 2.140,00 | 2,92M |
| 2026-07-22 | KRW 2.140,00 | +0,23 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.140,00 | 2,04M |
| 2026-07-21 | KRW 2.135,00 | 0,00 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.055,00 | 1,92M |
| 2026-07-20 | KRW 2.135,00 | -5,53 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.110,00 | 1,48M |
| 2026-07-16 | KRW 2.260,00 | -3,42 % | KRW 2.270,00 | KRW 2.325,00 | KRW 2.230,00 | 1,76M |
| 2026-07-15 | KRW 2.340,00 | +4,46 % | KRW 2.325,00 | KRW 2.390,00 | KRW 2.300,00 | 2,61M |
| 2026-07-14 | KRW 2.240,00 | -1,54 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.135,00 | 2,34M |
| 2026-07-13 | KRW 2.275,00 | -7,52 % | KRW 2.460,00 | KRW 2.525,00 | KRW 2.270,00 | 2,76M |
| 2026-07-10 | KRW 2.460,00 | +8,61 % | KRW 2.320,00 | KRW 2.525,00 | KRW 2.315,00 | 3,13M |
| 2026-07-09 | KRW 2.265,00 | -1,09 % | KRW 2.295,00 | KRW 2.380,00 | KRW 2.210,00 | 2,16M |
| 2026-07-08 | KRW 2.290,00 | -5,18 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.270,00 | 2,15M |
| 2026-07-07 | KRW 2.415,00 | -6,58 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.350,00 | 2,11M |
| 2026-07-06 | KRW 2.585,00 | +0,19 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.520,00 | 3,47M |
| 2026-07-03 | KRW 2.580,00 | +7,50 % | KRW 2.450,00 | KRW 2.585,00 | KRW 2.315,00 | 3,61M |
| 2026-07-02 | KRW 2.400,00 | -6,80 % | KRW 2.610,00 | KRW 2.615,00 | KRW 2.395,00 | 3,14M |
| 2026-07-01 | KRW 2.575,00 | +2,79 % | KRW 2.515,00 | KRW 2.700,00 | KRW 2.515,00 | 3,34M |
| 2026-06-30 | KRW 2.505,00 | -2,34 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.480,00 | 1,96M |
| 2026-06-29 | KRW 2.565,00 | +7,10 % | KRW 2.350,00 | KRW 2.575,00 | KRW 2.345,00 | 3,24M |
| 2026-06-26 | KRW 2.395,00 | -6,63 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.325,00 | 3,29M |
| 2026-06-25 | KRW 2.565,00 | 0,00 % | KRW 2.605,00 | KRW 2.720,00 | KRW 2.550,00 | 3,19M |
| 2026-06-24 | KRW 2.565,00 | +1,18 % | KRW 2.525,00 | KRW 2.630,00 | KRW 2.490,00 | 3,25M |
| 2026-06-23 | KRW 2.535,00 | -8,81 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.505,00 | 3,99M |
| 2026-06-22 | KRW 2.780,00 | -2,80 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.650,00 | 3,17M |
| 2026-06-19 | KRW 2.860,00 | -4,51 % | KRW 3.015,00 | KRW 3.035,00 | KRW 2.800,00 | 3,63M |
| 2026-06-18 | KRW 2.995,00 | -5,22 % | KRW 3.170,00 | KRW 3.190,00 | KRW 2.970,00 | 3,38M |
| 2026-06-17 | KRW 3.160,00 | -1,25 % | KRW 3.205,00 | KRW 3.235,00 | KRW 3.095,00 | 2,77M |
| 2026-06-16 | KRW 3.200,00 | -0,78 % | KRW 3.255,00 | KRW 3.405,00 | KRW 3.185,00 | 5,11M |
| 2026-06-15 | KRW 3.225,00 | -3,59 % | KRW 3.510,00 | KRW 3.515,00 | KRW 3.200,00 | 5,23M |
| 2026-06-12 | KRW 3.345,00 | +16,15 % | KRW 3.040,00 | KRW 3.345,00 | KRW 2.950,00 | 10,96M |
| 2026-06-11 | KRW 2.880,00 | +0,35 % | KRW 2.730,00 | KRW 2.905,00 | KRW 2.720,00 | 4,41M |
| 2026-06-10 | KRW 2.870,00 | -3,85 % | KRW 2.920,00 | KRW 3.020,00 | KRW 2.780,00 | 7,79K |
| 2026-06-09 | KRW 2.985,00 | +4,55 % | KRW 2.880,00 | KRW 3.040,00 | KRW 2.755,00 | 6,51M |
| 2026-06-08 | KRW 2.855,00 | -10,92 % | KRW 3.000,00 | KRW 3.055,00 | KRW 2.840,00 | 6,62M |
| 2026-06-05 | KRW 3.205,00 | +0,16 % | KRW 3.285,00 | KRW 3.820,00 | KRW 3.150,00 | 44,48M |
| 2026-06-04 | KRW 3.200,00 | +0,31 % | KRW 3.195,00 | KRW 3.365,00 | KRW 3.130,00 | 4,28M |
| 2026-06-02 | KRW 3.190,00 | -4,78 % | KRW 3.350,00 | KRW 3.355,00 | KRW 3.100,00 | 5,95M |
| 2026-06-01 | KRW 3.350,00 | +3,08 % | KRW 3.140,00 | KRW 3.600,00 | KRW 3.140,00 | 13,89M |
| 2026-05-29 | KRW 3.250,00 | -5,80 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.225,00 | 7,73M |
| 2026-05-28 | KRW 3.450,00 | -5,48 % | KRW 3.680,00 | KRW 3.690,00 | KRW 3.320,00 | 8,40M |
| 2026-05-27 | KRW 3.650,00 | -8,52 % | KRW 4.050,00 | KRW 4.140,00 | KRW 3.625,00 | 8,98M |
| 2026-05-26 | KRW 3.990,00 | +3,64 % | KRW 3.935,00 | KRW 4.190,00 | KRW 3.870,00 | 15,01M |
| 2026-05-22 | KRW 3.850,00 | -1,91 % | KRW 4.050,00 | KRW 4.070,00 | KRW 3.810,00 | 6,56M |
| 2026-05-21 | KRW 3.925,00 | +5,65 % | KRW 3.860,00 | KRW 4.035,00 | KRW 3.825,00 | 8,95M |