SAMLIP 005610
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 40.750,00+100,00 (+0,25 %)
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 40.750,00 | +0,25 % | KRW 40.750,00 | KRW 41.900,00 | KRW 40.400,00 | 5,86K |
| 2026-09-30 | KRW 40.650,00 | +4,23 % | KRW 39.550,00 | KRW 40.700,00 | KRW 39.150,00 | 5,78K |
| 2026-09-29 | KRW 39.000,00 | +0,26 % | KRW 39.300,00 | KRW 39.500,00 | KRW 38.700,00 | 1,30K |
| 2026-09-28 | KRW 38.900,00 | +0,39 % | KRW 38.900,00 | KRW 39.450,00 | KRW 38.550,00 | 1,48K |
| 2026-09-23 | KRW 38.750,00 | -0,77 % | KRW 39.100,00 | KRW 39.650,00 | KRW 38.700,00 | 1,72K |
| 2026-09-22 | KRW 39.050,00 | -1,51 % | KRW 39.300,00 | KRW 39.850,00 | KRW 39.000,00 | 1,82K |
| 2026-09-21 | KRW 39.650,00 | -1,86 % | KRW 40.350,00 | KRW 40.400,00 | KRW 39.400,00 | 2,55K |
| 2026-09-18 | KRW 40.400,00 | +0,12 % | KRW 40.900,00 | KRW 40.900,00 | KRW 39.700,00 | 2,09K |
| 2026-09-17 | KRW 40.350,00 | +0,25 % | KRW 40.250,00 | KRW 40.500,00 | KRW 39.800,00 | 2,90K |
| 2026-09-16 | KRW 40.250,00 | -2,31 % | KRW 41.200,00 | KRW 41.200,00 | KRW 40.100,00 | 961 |
| 2026-09-15 | KRW 41.200,00 | -1,55 % | KRW 41.050,00 | KRW 41.900,00 | KRW 40.700,00 | 2,28K |
| 2026-09-14 | KRW 41.850,00 | +0,60 % | KRW 41.600,00 | KRW 41.850,00 | KRW 40.950,00 | 1,68K |
| 2026-09-11 | KRW 41.600,00 | 0,00 % | KRW 41.050,00 | KRW 41.600,00 | KRW 41.050,00 | 372 |
| 2026-09-10 | KRW 41.600,00 | -0,48 % | KRW 41.800,00 | KRW 42.100,00 | KRW 41.050,00 | 2,11K |
| 2026-09-09 | KRW 41.800,00 | -1,07 % | KRW 42.250,00 | KRW 42.300,00 | KRW 41.600,00 | 3,94K |
| 2026-09-08 | KRW 42.250,00 | +3,30 % | KRW 40.850,00 | KRW 42.250,00 | KRW 40.850,00 | 5,79K |
| 2026-09-07 | KRW 40.900,00 | +0,62 % | KRW 40.350,00 | KRW 41.100,00 | KRW 40.200,00 | 2,13K |
| 2026-09-04 | KRW 40.650,00 | -0,61 % | KRW 40.900,00 | KRW 41.100,00 | KRW 40.600,00 | 1,60K |
| 2026-09-03 | KRW 40.900,00 | -0,49 % | KRW 41.000,00 | KRW 41.400,00 | KRW 40.600,00 | 2,69K |
| 2026-09-02 | KRW 41.100,00 | -0,84 % | KRW 41.050,00 | KRW 41.600,00 | KRW 40.000,00 | 3,70K |
| 2026-09-01 | KRW 41.450,00 | +0,36 % | KRW 41.000,00 | KRW 41.750,00 | KRW 40.650,00 | 4,51K |
| 2026-08-31 | KRW 41.300,00 | +0,85 % | KRW 41.300,00 | KRW 41.300,00 | KRW 40.450,00 | 3,96K |
| 2026-08-28 | KRW 40.950,00 | +3,15 % | KRW 39.800,00 | KRW 40.950,00 | KRW 39.700,00 | 3,26K |
| 2026-08-27 | KRW 39.700,00 | -0,50 % | KRW 39.900,00 | KRW 39.900,00 | KRW 39.500,00 | 1,06K |
| 2026-08-26 | KRW 39.900,00 | +0,88 % | KRW 38.500,00 | KRW 40.100,00 | KRW 38.500,00 | 3,16K |
| 2026-08-25 | KRW 39.550,00 | +0,38 % | KRW 39.500,00 | KRW 39.800,00 | KRW 39.000,00 | 2,97K |
| 2026-08-24 | KRW 39.400,00 | +0,77 % | KRW 39.100,00 | KRW 39.550,00 | KRW 38.950,00 | 745 |
| 2026-08-21 | KRW 39.100,00 | -0,51 % | KRW 39.300,00 | KRW 39.700,00 | KRW 38.650,00 | 3,17K |
| 2026-08-20 | KRW 39.300,00 | +0,77 % | KRW 39.000,00 | KRW 39.500,00 | KRW 38.850,00 | 2,87K |
| 2026-08-19 | KRW 39.000,00 | -1,76 % | KRW 38.000,00 | KRW 39.750,00 | KRW 38.000,00 | 4,00K |
| 2026-08-18 | KRW 39.700,00 | -4,22 % | KRW 41.350,00 | KRW 41.350,00 | KRW 39.200,00 | 6,03K |
| 2026-08-14 | KRW 41.450,00 | +4,67 % | KRW 40.250,00 | KRW 41.500,00 | KRW 39.850,00 | 4,17K |
| 2026-08-13 | KRW 39.600,00 | -2,70 % | KRW 40.600,00 | KRW 40.650,00 | KRW 39.600,00 | 4,58K |
| 2026-08-12 | KRW 40.700,00 | -1,21 % | KRW 41.400,00 | KRW 41.450,00 | KRW 40.200,00 | 3,20K |
| 2026-08-11 | KRW 41.200,00 | +1,98 % | KRW 41.000,00 | KRW 41.450,00 | KRW 40.800,00 | 2,97K |
| 2026-08-10 | KRW 40.400,00 | +0,37 % | KRW 40.500,00 | KRW 41.150,00 | KRW 40.300,00 | 5,35K |
| 2026-08-07 | KRW 40.250,00 | +1,90 % | KRW 39.550,00 | KRW 40.500,00 | KRW 39.500,00 | 5,10K |
| 2026-08-06 | KRW 39.500,00 | +1,54 % | KRW 38.950,00 | KRW 40.000,00 | KRW 38.900,00 | 5,69K |
| 2026-08-05 | KRW 38.900,00 | -0,26 % | KRW 39.000,00 | KRW 39.600,00 | KRW 38.750,00 | 4,40K |
| 2026-08-04 | KRW 39.000,00 | -0,64 % | KRW 39.550,00 | KRW 39.650,00 | KRW 38.850,00 | 3,64K |
| 2026-08-03 | KRW 39.250,00 | -1,63 % | KRW 39.900,00 | KRW 40.600,00 | KRW 39.250,00 | 2,60K |
| 2026-07-31 | KRW 39.900,00 | +2,31 % | KRW 39.350,00 | KRW 39.900,00 | KRW 38.700,00 | 1,97K |
| 2026-07-30 | KRW 39.000,00 | +1,96 % | KRW 36.150,00 | KRW 39.600,00 | KRW 36.150,00 | 3,33K |
| 2026-07-29 | KRW 38.250,00 | -2,05 % | KRW 39.050,00 | KRW 39.950,00 | KRW 37.800,00 | 8,81K |
| 2026-07-28 | KRW 39.050,00 | -1,64 % | KRW 39.850,00 | KRW 39.850,00 | KRW 38.600,00 | 3,10K |
| 2026-07-27 | KRW 39.700,00 | +2,98 % | KRW 38.100,00 | KRW 39.700,00 | KRW 38.050,00 | 5,61K |
| 2026-07-24 | KRW 38.550,00 | +2,53 % | KRW 37.700,00 | KRW 38.600,00 | KRW 37.500,00 | 3,00K |
| 2026-07-23 | KRW 37.600,00 | +2,45 % | KRW 36.750,00 | KRW 38.000,00 | KRW 36.700,00 | 1,72K |
| 2026-07-22 | KRW 36.700,00 | -0,14 % | KRW 36.750,00 | KRW 37.250,00 | KRW 36.700,00 | 756 |
| 2026-07-21 | KRW 36.750,00 | -0,41 % | KRW 36.900,00 | KRW 37.250,00 | KRW 36.600,00 | 616 |
| 2026-07-20 | KRW 36.900,00 | -0,94 % | KRW 37.600,00 | KRW 37.600,00 | KRW 36.550,00 | 3,24K |
| 2026-07-16 | KRW 37.250,00 | +0,27 % | KRW 38.050,00 | KRW 38.050,00 | KRW 37.050,00 | 1,75K |
| 2026-07-15 | KRW 37.150,00 | -1,07 % | KRW 37.850,00 | KRW 38.300,00 | KRW 37.150,00 | 2,70K |
| 2026-07-14 | KRW 37.550,00 | -0,79 % | KRW 36.500,00 | KRW 38.050,00 | KRW 36.500,00 | 5,17K |
| 2026-07-13 | KRW 37.850,00 | -1,94 % | KRW 38.700,00 | KRW 39.300,00 | KRW 37.800,00 | 8,20K |
| 2026-07-10 | KRW 38.600,00 | -0,90 % | KRW 39.100,00 | KRW 40.050,00 | KRW 38.600,00 | 11,82K |
| 2026-07-09 | KRW 38.950,00 | -4,42 % | KRW 38.700,00 | KRW 40.750,00 | KRW 36.400,00 | 14,39K |
| 2026-07-08 | KRW 40.750,00 | 0,00 % | KRW 41.600,00 | KRW 41.700,00 | KRW 40.000,00 | 12,92K |
| 2026-07-07 | KRW 40.750,00 | +1,88 % | KRW 39.700,00 | KRW 41.050,00 | KRW 39.700,00 | 8,60K |
| 2026-07-06 | KRW 40.000,00 | +2,17 % | KRW 39.700,00 | KRW 40.500,00 | KRW 39.150,00 | 3,68K |
| 2026-07-03 | KRW 39.150,00 | +0,26 % | KRW 38.950,00 | KRW 39.550,00 | KRW 38.850,00 | 2,97K |
| 2026-07-02 | KRW 39.050,00 | +2,90 % | KRW 38.000,00 | KRW 39.900,00 | KRW 37.600,00 | 5,75K |
| 2026-07-01 | KRW 37.950,00 | +1,47 % | KRW 38.500,00 | KRW 38.950,00 | KRW 37.400,00 | 5,92K |
| 2026-06-30 | KRW 37.400,00 | -4,83 % | KRW 39.300,00 | KRW 39.500,00 | KRW 37.400,00 | 3,11K |
| 2026-06-29 | KRW 39.300,00 | +7,38 % | KRW 36.350,00 | KRW 39.650,00 | KRW 36.100,00 | 11,21K |
| 2026-06-26 | KRW 36.600,00 | +1,53 % | KRW 36.100,00 | KRW 36.600,00 | KRW 35.450,00 | 10,16K |
| 2026-06-25 | KRW 36.050,00 | +0,84 % | KRW 35.500,00 | KRW 36.900,00 | KRW 35.500,00 | 7,83K |
| 2026-06-24 | KRW 35.750,00 | -2,05 % | KRW 37.250,00 | KRW 37.250,00 | KRW 34.650,00 | 22,31K |
| 2026-06-23 | KRW 36.500,00 | -4,58 % | KRW 38.750,00 | KRW 39.000,00 | KRW 36.500,00 | 8,30K |
| 2026-06-22 | KRW 38.250,00 | -1,03 % | KRW 39.500,00 | KRW 39.900,00 | KRW 38.250,00 | 4,62K |
| 2026-06-19 | KRW 38.650,00 | -3,13 % | KRW 39.900,00 | KRW 39.900,00 | KRW 38.150,00 | 16,07K |
| 2026-06-18 | KRW 39.900,00 | -2,56 % | KRW 41.050,00 | KRW 41.100,00 | KRW 39.900,00 | 5,69K |
| 2026-06-17 | KRW 40.950,00 | +0,24 % | KRW 40.550,00 | KRW 41.600,00 | KRW 40.550,00 | 2,19K |
| 2026-06-16 | KRW 40.850,00 | -1,33 % | KRW 41.000,00 | KRW 41.800,00 | KRW 40.800,00 | 3,94K |
| 2026-06-15 | KRW 41.400,00 | +1,47 % | KRW 41.200,00 | KRW 41.800,00 | KRW 41.200,00 | 3,78K |
| 2026-06-12 | KRW 40.800,00 | +0,99 % | KRW 40.450,00 | KRW 41.350,00 | KRW 40.450,00 | 3,49K |
| 2026-06-11 | KRW 40.400,00 | +1,76 % | KRW 40.000,00 | KRW 40.450,00 | KRW 39.500,00 | 5,86K |
| 2026-06-10 | KRW 39.700,00 | -2,22 % | KRW 40.600,00 | KRW 40.600,00 | KRW 39.400,00 | 6,71K |
| 2026-06-09 | KRW 40.600,00 | +2,78 % | KRW 39.900,00 | KRW 41.250,00 | KRW 39.600,00 | 8,38K |
| 2026-06-08 | KRW 39.500,00 | -3,19 % | KRW 40.750,00 | KRW 40.750,00 | KRW 39.500,00 | 8,02K |
| 2026-06-05 | KRW 40.800,00 | -0,97 % | KRW 41.200,00 | KRW 42.200,00 | KRW 40.500,00 | 7,93K |
| 2026-06-04 | KRW 41.200,00 | -2,14 % | KRW 42.300,00 | KRW 42.400,00 | KRW 41.150,00 | 4,18K |
| 2026-06-02 | KRW 42.100,00 | -0,24 % | KRW 41.950,00 | KRW 42.300,00 | KRW 41.000,00 | 5,54K |
| 2026-06-01 | KRW 42.200,00 | -0,12 % | KRW 42.900,00 | KRW 43.000,00 | KRW 39.400,00 | 6,85K |
| 2026-05-29 | KRW 42.250,00 | -1,05 % | KRW 42.350,00 | KRW 43.100,00 | KRW 42.150,00 | 3,78K |
| 2026-05-28 | KRW 42.700,00 | +0,12 % | KRW 42.750,00 | KRW 42.750,00 | KRW 41.100,00 | 11,07K |
| 2026-05-27 | KRW 42.650,00 | -3,18 % | KRW 43.950,00 | KRW 44.150,00 | KRW 42.550,00 | 9,63K |
| 2026-05-26 | KRW 44.050,00 | -1,45 % | KRW 45.400,00 | KRW 45.400,00 | KRW 44.000,00 | 7,93K |
| 2026-05-22 | KRW 44.700,00 | +1,71 % | KRW 44.600,00 | KRW 45.000,00 | KRW 44.050,00 | 5,50K |
| 2026-05-21 | KRW 43.950,00 | -0,68 % | KRW 44.400,00 | KRW 45.250,00 | KRW 43.950,00 | 5,14K |