Shinyoung Securities Co., Ltd. 001720
KRX · Südkorea · Finanzen
KRW 139.300,00-800,00 (-0,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 140.100,00 | -0,78 % | KRW 141.200,00 | KRW 141.200,00 | KRW 138.600,00 | 11,06K |
| 2026-09-29 | KRW 141.200,00 | -0,91 % | KRW 140.500,00 | KRW 141.300,00 | KRW 138.200,00 | 4,99K |
| 2026-09-28 | KRW 142.500,00 | +3,26 % | KRW 138.500,00 | KRW 142.500,00 | KRW 136.600,00 | 7,11K |
| 2026-09-23 | KRW 138.000,00 | -1,15 % | KRW 139.600,00 | KRW 139.600,00 | KRW 137.200,00 | 6,66K |
| 2026-09-22 | KRW 139.600,00 | -0,29 % | KRW 140.500,00 | KRW 142.500,00 | KRW 138.000,00 | 6,96K |
| 2026-09-21 | KRW 140.000,00 | -0,71 % | KRW 140.300,00 | KRW 143.300,00 | KRW 139.900,00 | 6,20K |
| 2026-09-18 | KRW 141.000,00 | +0,43 % | KRW 140.900,00 | KRW 144.400,00 | KRW 140.200,00 | 5,67K |
| 2026-09-17 | KRW 140.400,00 | -1,82 % | KRW 144.700,00 | KRW 144.700,00 | KRW 140.400,00 | 8,42K |
| 2026-09-16 | KRW 143.000,00 | -2,19 % | KRW 145.900,00 | KRW 146.300,00 | KRW 141.500,00 | 4,95K |
| 2026-09-15 | KRW 146.200,00 | -0,54 % | KRW 149.700,00 | KRW 149.700,00 | KRW 143.900,00 | 3,30K |
| 2026-09-14 | KRW 147.000,00 | -0,88 % | KRW 148.000,00 | KRW 149.800,00 | KRW 145.000,00 | 4,15K |
| 2026-09-11 | KRW 148.300,00 | +0,88 % | KRW 146.100,00 | KRW 150.400,00 | KRW 143.800,00 | 6,73K |
| 2026-09-10 | KRW 147.000,00 | -0,47 % | KRW 147.700,00 | KRW 149.900,00 | KRW 143.500,00 | 18,94K |
| 2026-09-09 | KRW 147.700,00 | +0,27 % | KRW 148.400,00 | KRW 148.900,00 | KRW 145.200,00 | 9,81K |
| 2026-09-08 | KRW 147.300,00 | -0,27 % | KRW 149.200,00 | KRW 150.400,00 | KRW 147.000,00 | 5,93K |
| 2026-09-07 | KRW 147.700,00 | -0,20 % | KRW 149.300,00 | KRW 151.000,00 | KRW 147.500,00 | 7,18K |
| 2026-09-04 | KRW 148.000,00 | -1,00 % | KRW 150.400,00 | KRW 154.800,00 | KRW 146.700,00 | 6,46K |
| 2026-09-03 | KRW 149.500,00 | -0,99 % | KRW 151.300,00 | KRW 153.300,00 | KRW 148.800,00 | 5,03K |
| 2026-09-02 | KRW 151.000,00 | -1,95 % | KRW 152.900,00 | KRW 153.800,00 | KRW 149.600,00 | 3,56K |
| 2026-09-01 | KRW 154.000,00 | -1,53 % | KRW 154.700,00 | KRW 156.400,00 | KRW 153.100,00 | 3,04K |
| 2026-08-31 | KRW 156.400,00 | +0,97 % | KRW 154.300,00 | KRW 156.400,00 | KRW 149.600,00 | 3,72K |
| 2026-08-28 | KRW 154.900,00 | -0,19 % | KRW 156.100,00 | KRW 156.100,00 | KRW 152.200,00 | 4,53K |
| 2026-08-27 | KRW 155.200,00 | -2,27 % | KRW 159.900,00 | KRW 161.000,00 | KRW 154.600,00 | 3,88K |
| 2026-08-26 | KRW 158.800,00 | +1,79 % | KRW 156.000,00 | KRW 158.800,00 | KRW 152.900,00 | 3,26K |
| 2026-08-25 | KRW 156.000,00 | +0,58 % | KRW 156.700,00 | KRW 156.900,00 | KRW 150.500,00 | 7,32K |
| 2026-08-24 | KRW 155.100,00 | -2,33 % | KRW 158.900,00 | KRW 158.900,00 | KRW 154.600,00 | 5,17K |
| 2026-08-21 | KRW 158.800,00 | -2,22 % | KRW 160.700,00 | KRW 161.500,00 | KRW 157.100,00 | 4,97K |
| 2026-08-20 | KRW 162.400,00 | +3,70 % | KRW 158.800,00 | KRW 165.800,00 | KRW 158.700,00 | 6,70K |
| 2026-08-19 | KRW 156.600,00 | -3,03 % | KRW 154.100,00 | KRW 161.500,00 | KRW 154.000,00 | 4,93K |
| 2026-08-18 | KRW 161.500,00 | -2,77 % | KRW 166.100,00 | KRW 167.000,00 | KRW 161.000,00 | 7,11K |
| 2026-08-14 | KRW 166.100,00 | +4,20 % | KRW 162.300,00 | KRW 168.000,00 | KRW 160.000,00 | 16,04K |
| 2026-08-13 | KRW 159.400,00 | +0,31 % | KRW 160.000,00 | KRW 163.500,00 | KRW 158.200,00 | 9,04K |
| 2026-08-12 | KRW 158.900,00 | +2,45 % | KRW 154.000,00 | KRW 159.900,00 | KRW 154.000,00 | 10,69K |
| 2026-08-11 | KRW 155.100,00 | +3,33 % | KRW 151.400,00 | KRW 156.000,00 | KRW 150.000,00 | 8,47K |
| 2026-08-10 | KRW 150.100,00 | -0,86 % | KRW 156.000,00 | KRW 156.000,00 | KRW 149.300,00 | 4,64K |
| 2026-08-07 | KRW 151.400,00 | -1,05 % | KRW 156.700,00 | KRW 156.700,00 | KRW 147.100,00 | 7,48K |
| 2026-08-06 | KRW 153.000,00 | +4,01 % | KRW 145.700,00 | KRW 154.000,00 | KRW 145.600,00 | 14,33K |
| 2026-08-05 | KRW 147.100,00 | +3,23 % | KRW 145.700,00 | KRW 148.900,00 | KRW 143.300,00 | 5,23K |
| 2026-08-04 | KRW 142.500,00 | +1,42 % | KRW 140.800,00 | KRW 144.300,00 | KRW 140.400,00 | 4,02K |
| 2026-08-03 | KRW 140.500,00 | +0,14 % | KRW 140.000,00 | KRW 144.000,00 | KRW 136.000,00 | 6,02K |
| 2026-07-31 | KRW 140.300,00 | +7,84 % | KRW 138.500,00 | KRW 141.100,00 | KRW 131.500,00 | 10,68K |
| 2026-07-30 | KRW 130.100,00 | +1,64 % | KRW 119.300,00 | KRW 136.500,00 | KRW 119.300,00 | 14,72K |
| 2026-07-29 | KRW 128.000,00 | -4,26 % | KRW 134.300,00 | KRW 138.000,00 | KRW 121.000,00 | 23,18K |
| 2026-07-28 | KRW 133.700,00 | -8,67 % | KRW 141.300,00 | KRW 143.800,00 | KRW 132.900,00 | 10,34K |
| 2026-07-27 | KRW 146.400,00 | +2,66 % | KRW 144.700,00 | KRW 148.000,00 | KRW 143.400,00 | 5,12K |
| 2026-07-24 | KRW 142.600,00 | -3,52 % | KRW 146.800,00 | KRW 149.100,00 | KRW 141.500,00 | 5,84K |
| 2026-07-23 | KRW 147.800,00 | +3,43 % | KRW 142.100,00 | KRW 147.800,00 | KRW 142.100,00 | 6,65K |
| 2026-07-22 | KRW 142.900,00 | +0,14 % | KRW 144.700,00 | KRW 149.500,00 | KRW 142.900,00 | 7,12K |
| 2026-07-21 | KRW 142.700,00 | +1,21 % | KRW 139.000,00 | KRW 144.000,00 | KRW 138.200,00 | 6,43K |
| 2026-07-20 | KRW 141.000,00 | -5,62 % | KRW 147.000,00 | KRW 147.000,00 | KRW 139.300,00 | 12,39K |
| 2026-07-16 | KRW 149.400,00 | 0,00 % | KRW 148.900,00 | KRW 150.600,00 | KRW 145.700,00 | 8,14K |
| 2026-07-15 | KRW 149.400,00 | -0,20 % | KRW 151.200,00 | KRW 154.800,00 | KRW 148.800,00 | 14,38K |
| 2026-07-14 | KRW 149.700,00 | -1,19 % | KRW 149.900,00 | KRW 155.200,00 | KRW 145.300,00 | 12,81K |
| 2026-07-13 | KRW 151.500,00 | -3,44 % | KRW 156.900,00 | KRW 161.000,00 | KRW 149.100,00 | 13,24K |
| 2026-07-10 | KRW 156.900,00 | +6,01 % | KRW 148.200,00 | KRW 159.900,00 | KRW 148.200,00 | 11,42K |
| 2026-07-09 | KRW 148.000,00 | -3,90 % | KRW 148.400,00 | KRW 154.200,00 | KRW 146.200,00 | 16,26K |
| 2026-07-08 | KRW 154.000,00 | -5,17 % | KRW 152.400,00 | KRW 163.900,00 | KRW 152.300,00 | 16,11K |
| 2026-07-07 | KRW 162.400,00 | -8,56 % | KRW 173.200,00 | KRW 175.800,00 | KRW 159.500,00 | 13,31K |
| 2026-07-06 | KRW 177.600,00 | +3,74 % | KRW 173.800,00 | KRW 179.000,00 | KRW 169.400,00 | 12,56K |
| 2026-07-03 | KRW 171.200,00 | +7,47 % | KRW 160.400,00 | KRW 171.700,00 | KRW 156.600,00 | 14,08K |
| 2026-07-02 | KRW 159.300,00 | -2,81 % | KRW 160.000,00 | KRW 164.800,00 | KRW 156.800,00 | 13,07K |
| 2026-07-01 | KRW 163.900,00 | +1,30 % | KRW 163.900,00 | KRW 166.200,00 | KRW 160.900,00 | 10,01K |
| 2026-06-30 | KRW 161.800,00 | -2,18 % | KRW 168.000,00 | KRW 168.000,00 | KRW 160.600,00 | 12,38K |
| 2026-06-29 | KRW 165.400,00 | +4,95 % | KRW 155.500,00 | KRW 168.300,00 | KRW 155.500,00 | 11,78K |
| 2026-06-26 | KRW 157.600,00 | -4,14 % | KRW 166.000,00 | KRW 166.000,00 | KRW 155.000,00 | 19,05K |
| 2026-06-25 | KRW 164.400,00 | +1,17 % | KRW 162.500,00 | KRW 171.800,00 | KRW 162.500,00 | 9,49K |
| 2026-06-24 | KRW 162.500,00 | -1,34 % | KRW 160.200,00 | KRW 167.800,00 | KRW 160.200,00 | 9,60K |
| 2026-06-23 | KRW 164.700,00 | -3,40 % | KRW 174.400,00 | KRW 175.700,00 | KRW 163.000,00 | 22,44K |
| 2026-06-22 | KRW 170.500,00 | -5,07 % | KRW 176.700,00 | KRW 176.700,00 | KRW 167.200,00 | 15,47K |
| 2026-06-19 | KRW 179.600,00 | -4,06 % | KRW 190.600,00 | KRW 190.600,00 | KRW 173.000,00 | 24,97K |
| 2026-06-18 | KRW 187.200,00 | -2,75 % | KRW 193.000,00 | KRW 196.500,00 | KRW 187.200,00 | 15,29K |
| 2026-06-17 | KRW 192.500,00 | -0,31 % | KRW 192.500,00 | KRW 196.100,00 | KRW 188.200,00 | 15,35K |
| 2026-06-16 | KRW 193.100,00 | +5,69 % | KRW 184.000,00 | KRW 193.100,00 | KRW 181.400,00 | 25,58K |
| 2026-06-15 | KRW 182.700,00 | -2,30 % | KRW 189.900,00 | KRW 194.900,00 | KRW 179.200,00 | 56,39K |
| 2026-06-12 | KRW 187.000,00 | +10,45 % | KRW 175.700,00 | KRW 187.400,00 | KRW 173.900,00 | 28,66K |
| 2026-06-11 | KRW 169.300,00 | +0,65 % | KRW 163.000,00 | KRW 172.300,00 | KRW 162.400,00 | 14,37K |
| 2026-06-10 | KRW 168.200,00 | -1,87 % | KRW 165.900,00 | KRW 174.400,00 | KRW 164.000,00 | 16,49K |
| 2026-06-09 | KRW 171.400,00 | +2,70 % | KRW 169.500,00 | KRW 173.400,00 | KRW 165.000,00 | 20,39K |
| 2026-06-08 | KRW 166.900,00 | -14,23 % | KRW 173.500,00 | KRW 178.700,00 | KRW 166.100,00 | 49,94K |
| 2026-06-05 | KRW 194.600,00 | +3,29 % | KRW 215.000,00 | KRW 222.000,00 | KRW 193.300,00 | 105,16K |
| 2026-06-04 | KRW 188.400,00 | +4,72 % | KRW 178.000,00 | KRW 188.900,00 | KRW 178.000,00 | 21,74K |
| 2026-06-02 | KRW 179.900,00 | +5,70 % | KRW 170.000,00 | KRW 179.900,00 | KRW 168.500,00 | 29,87K |
| 2026-06-01 | KRW 170.200,00 | -1,05 % | KRW 170.600,00 | KRW 174.900,00 | KRW 166.500,00 | 16,64K |
| 2026-05-29 | KRW 172.000,00 | -0,86 % | KRW 174.000,00 | KRW 175.400,00 | KRW 168.500,00 | 13,11K |
| 2026-05-28 | KRW 173.500,00 | -2,91 % | KRW 178.500,00 | KRW 178.500,00 | KRW 165.300,00 | 21,69K |
| 2026-05-27 | KRW 178.700,00 | -1,22 % | KRW 184.000,00 | KRW 184.800,00 | KRW 176.600,00 | 18,06K |
| 2026-05-26 | KRW 180.900,00 | -2,27 % | KRW 187.800,00 | KRW 191.900,00 | KRW 179.600,00 | 16,59K |
| 2026-05-22 | KRW 185.100,00 | +2,78 % | KRW 181.200,00 | KRW 188.900,00 | KRW 181.200,00 | 10,45K |
| 2026-05-21 | KRW 180.100,00 | +6,00 % | KRW 173.300,00 | KRW 183.400,00 | KRW 173.300,00 | 9,33K |
| 2026-05-20 | KRW 169.900,00 | -2,58 % | KRW 174.000,00 | KRW 175.000,00 | KRW 166.500,00 | 14,13K |