Galaxia SM, Inc. 011420
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.426,00-24,00 (-1,66 %)
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 1.440,00 | -0,69 % | KRW 1.442,00 | KRW 1.479,00 | KRW 1.429,00 | 13,91K |
| 2026-10-01 | KRW 1.450,00 | +0,76 % | KRW 1.445,00 | KRW 1.450,00 | KRW 1.430,00 | 6,97K |
| 2026-09-30 | KRW 1.439,00 | -0,42 % | KRW 1.445,00 | KRW 1.445,00 | KRW 1.422,00 | 17,41K |
| 2026-09-29 | KRW 1.445,00 | +0,07 % | KRW 1.457,00 | KRW 1.457,00 |
| KRW 1.428,00 |
| 12,23K |
| 2026-09-28 | KRW 1.444,00 | +0,77 % | KRW 1.431,00 | KRW 1.455,00 | KRW 1.431,00 | 19,34K |
| 2026-09-23 | KRW 1.433,00 | +1,63 % | KRW 1.446,00 | KRW 1.447,00 | KRW 1.409,00 | 10,44K |
| 2026-09-22 | KRW 1.410,00 | 0,00 % | KRW 1.398,00 | KRW 1.440,00 | KRW 1.398,00 | 17,36K |
| 2026-09-21 | KRW 1.410,00 | +1,08 % | KRW 1.400,00 | KRW 1.445,00 | KRW 1.380,00 | 18,07K |
| 2026-09-18 | KRW 1.395,00 | +0,79 % | KRW 1.384,00 | KRW 1.413,00 | KRW 1.369,00 | 18,39K |
| 2026-09-17 | KRW 1.384,00 | -1,00 % | KRW 1.405,00 | KRW 1.409,00 | KRW 1.365,00 | 46,35K |
| 2026-09-16 | KRW 1.398,00 | -3,85 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.385,00 | 45,89K |
| 2026-09-15 | KRW 1.454,00 | -0,21 % | KRW 1.438,00 | KRW 1.487,00 | KRW 1.438,00 | 11,15K |
| 2026-09-14 | KRW 1.457,00 | 0,00 % | KRW 1.463,00 | KRW 1.469,00 | KRW 1.431,00 | 23,81K |
| 2026-09-11 | KRW 1.457,00 | -0,75 % | KRW 1.467,00 | KRW 1.476,00 | KRW 1.450,00 | 13,65K |
| 2026-09-10 | KRW 1.468,00 | +0,20 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.449,00 | 9,37K |
| 2026-09-09 | KRW 1.465,00 | +0,62 % | KRW 1.460,00 | KRW 1.485,00 | KRW 1.460,00 | 11,98K |
| 2026-09-08 | KRW 1.456,00 | -1,22 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.456,00 | 44,55K |
| 2026-09-07 | KRW 1.474,00 | -1,67 % | KRW 1.507,00 | KRW 1.507,00 | KRW 1.451,00 | 17,81K |
| 2026-09-04 | KRW 1.499,00 | +4,17 % | KRW 1.462,00 | KRW 1.568,00 | KRW 1.462,00 | 111,12K |
| 2026-09-03 | KRW 1.439,00 | -2,44 % | KRW 1.481,00 | KRW 1.481,00 | KRW 1.439,00 | 25,80K |
| 2026-09-02 | KRW 1.475,00 | -2,32 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.470,00 | 8,34K |
| 2026-09-01 | KRW 1.510,00 | +0,73 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.487,00 | 16,34K |
| 2026-08-31 | KRW 1.499,00 | -1,83 % | KRW 1.527,00 | KRW 1.527,00 | KRW 1.477,00 | 30,90K |
| 2026-08-28 | KRW 1.527,00 | +1,19 % | KRW 1.512,00 | KRW 1.565,00 | KRW 1.477,00 | 105,27K |
| 2026-08-27 | KRW 1.509,00 | +0,07 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.496,00 | 39,74K |
| 2026-08-26 | KRW 1.508,00 | -1,05 % | KRW 1.509,00 | KRW 1.520,00 | KRW 1.497,00 | 75,07K |
| 2026-08-25 | KRW 1.524,00 | +2,63 % | KRW 1.486,00 | KRW 1.549,00 | KRW 1.482,00 | 233,86K |
| 2026-08-24 | KRW 1.485,00 | +1,23 % | KRW 1.473,00 | KRW 1.527,00 | KRW 1.465,00 | 194,81K |
| 2026-08-21 | KRW 1.467,00 | +0,20 % | KRW 1.474,00 | KRW 1.621,00 | KRW 1.423,00 | 604,83K |
| 2026-08-20 | KRW 1.464,00 | +1,60 % | KRW 1.514,00 | KRW 1.552,00 | KRW 1.451,00 | 117,43K |
| 2026-08-19 | KRW 1.441,00 | -2,31 % | KRW 1.463,00 | KRW 1.470,00 | KRW 1.441,00 | 20,54K |
| 2026-08-18 | KRW 1.475,00 | -2,64 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.461,00 | 33,57K |
| 2026-08-14 | KRW 1.515,00 | +1,54 % | KRW 1.492,00 | KRW 1.521,00 | KRW 1.490,00 | 46,25K |
| 2026-08-13 | KRW 1.492,00 | -1,26 % | KRW 1.503,00 | KRW 1.518,00 | KRW 1.477,00 | 49,14K |
| 2026-08-12 | KRW 1.511,00 | +0,53 % | KRW 1.497,00 | KRW 1.512,00 | KRW 1.484,00 | 35,09K |
| 2026-08-11 | KRW 1.503,00 | +3,30 % | KRW 1.450,00 | KRW 1.518,00 | KRW 1.450,00 | 56,66K |
| 2026-08-10 | KRW 1.455,00 | +0,41 % | KRW 1.449,00 | KRW 1.471,00 | KRW 1.445,00 | 35,17K |
| 2026-08-07 | KRW 1.449,00 | -0,21 % | KRW 1.469,00 | KRW 1.472,00 | KRW 1.439,00 | 22,00K |
| 2026-08-06 | KRW 1.452,00 | -0,55 % | KRW 1.460,00 | KRW 1.477,00 | KRW 1.452,00 | 20,05K |
| 2026-08-05 | KRW 1.460,00 | -0,54 % | KRW 1.442,00 | KRW 1.480,00 | KRW 1.442,00 | 59,26K |
| 2026-08-04 | KRW 1.468,00 | +2,30 % | KRW 1.423,00 | KRW 1.469,00 | KRW 1.423,00 | 65,35K |
| 2026-08-03 | KRW 1.435,00 | +1,13 % | KRW 1.419,00 | KRW 1.452,00 | KRW 1.398,00 | 48,08K |
| 2026-07-31 | KRW 1.419,00 | +10,86 % | KRW 1.300,00 | KRW 1.420,00 | KRW 1.300,00 | 105,38K |
| 2026-07-30 | KRW 1.280,00 | -0,78 % | KRW 1.201,00 | KRW 1.370,00 | KRW 1.201,00 | 122,85K |
| 2026-07-29 | KRW 1.290,00 | -7,86 % | KRW 1.389,00 | KRW 1.468,00 | KRW 1.290,00 | 140,03K |
| 2026-07-28 | KRW 1.400,00 | -3,98 % | KRW 1.450,00 | KRW 1.479,00 | KRW 1.400,00 | 56,00K |
| 2026-07-27 | KRW 1.458,00 | +1,25 % | KRW 1.435,00 | KRW 1.480,00 | KRW 1.425,00 | 55,74K |
| 2026-07-24 | KRW 1.440,00 | -1,57 % | KRW 1.442,00 | KRW 1.445,00 | KRW 1.389,00 | 79,30K |
| 2026-07-23 | KRW 1.463,00 | +5,86 % | KRW 1.382,00 | KRW 1.665,00 | KRW 1.305,00 | 1,35M |
| 2026-07-22 | KRW 1.382,00 | -0,14 % | KRW 1.386,00 | KRW 1.400,00 | KRW 1.328,00 | 105,20K |
| 2026-07-21 | KRW 1.384,00 | +0,14 % | KRW 1.379,00 | KRW 1.400,00 | KRW 1.362,00 | 23,86K |
| 2026-07-20 | KRW 1.382,00 | -5,60 % | KRW 1.464,00 | KRW 1.467,00 | KRW 1.351,00 | 41,23K |
| 2026-07-16 | KRW 1.464,00 | -1,08 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.451,00 | 43,23K |
| 2026-07-15 | KRW 1.480,00 | 0,00 % | KRW 1.467,00 | KRW 1.505,00 | KRW 1.465,00 | 51,56K |
| 2026-07-14 | KRW 1.480,00 | -0,40 % | KRW 1.431,00 | KRW 1.503,00 | KRW 1.406,00 | 185,68K |
| 2026-07-13 | KRW 1.486,00 | -0,87 % | KRW 1.507,00 | KRW 1.520,00 | KRW 1.442,00 | 58,00K |
| 2026-07-10 | KRW 1.499,00 | +0,07 % | KRW 1.486,00 | KRW 1.535,00 | KRW 1.486,00 | 79,74K |
| 2026-07-09 | KRW 1.498,00 | +2,53 % | KRW 1.432,00 | KRW 1.510,00 | KRW 1.432,00 | 37,50K |
| 2026-07-08 | KRW 1.461,00 | -1,02 % | KRW 1.430,00 | KRW 1.535,00 | KRW 1.430,00 | 56,07K |
| 2026-07-07 | KRW 1.476,00 | -4,47 % | KRW 1.492,00 | KRW 1.567,00 | KRW 1.476,00 | 55,72K |
| 2026-07-06 | KRW 1.545,00 | +2,73 % | KRW 1.512,00 | KRW 1.555,00 | KRW 1.509,00 | 80,00K |
| 2026-07-03 | KRW 1.504,00 | -3,16 % | KRW 1.553,00 | KRW 1.698,00 | KRW 1.425,00 | 410,36K |
| 2026-07-02 | KRW 1.553,00 | +3,53 % | KRW 1.490,00 | KRW 1.581,00 | KRW 1.471,00 | 141,67K |
| 2026-07-01 | KRW 1.500,00 | +3,09 % | KRW 1.465,00 | KRW 1.520,00 | KRW 1.455,00 | 60,67K |
| 2026-06-30 | KRW 1.455,00 | +1,75 % | KRW 1.430,00 | KRW 1.475,00 | KRW 1.409,00 | 75,42K |
| 2026-06-29 | KRW 1.430,00 | +7,20 % | KRW 1.334,00 | KRW 1.435,00 | KRW 1.320,00 | 112,44K |
| 2026-06-26 | KRW 1.334,00 | +1,91 % | KRW 1.298,00 | KRW 1.351,00 | KRW 1.263,00 | 117,98K |
| 2026-06-25 | KRW 1.309,00 | +2,27 % | KRW 1.279,00 | KRW 1.370,00 | KRW 1.225,00 | 166,08K |
| 2026-06-24 | KRW 1.280,00 | -2,22 % | KRW 1.299,00 | KRW 1.345,00 | KRW 1.250,00 | 122,80K |
| 2026-06-23 | KRW 1.309,00 | -9,10 % | KRW 1.419,00 | KRW 1.430,00 | KRW 1.298,00 | 79,39K |
| 2026-06-22 | KRW 1.440,00 | +1,98 % | KRW 1.424,00 | KRW 1.440,00 | KRW 1.358,00 | 121,63K |
| 2026-06-19 | KRW 1.412,00 | -3,29 % | KRW 1.459,00 | KRW 1.459,00 | KRW 1.361,00 | 57,22K |
| 2026-06-18 | KRW 1.460,00 | +2,10 % | KRW 1.430,00 | KRW 1.460,00 | KRW 1.415,00 | 48,70K |
| 2026-06-17 | KRW 1.430,00 | 0,00 % | KRW 1.430,00 | KRW 1.445,00 | KRW 1.413,00 | 43,48K |
| 2026-06-16 | KRW 1.430,00 | 0,00 % | KRW 1.410,00 | KRW 1.445,00 | KRW 1.410,00 | 48,65K |
| 2026-06-15 | KRW 1.430,00 | 0,00 % | KRW 1.420,00 | KRW 1.449,00 | KRW 1.416,00 | 55,31K |
| 2026-06-12 | KRW 1.430,00 | +4,46 % | KRW 1.380,00 | KRW 1.440,00 | KRW 1.380,00 | 54,10K |
| 2026-06-11 | KRW 1.369,00 | -0,07 % | KRW 1.328,00 | KRW 1.449,00 | KRW 1.328,00 | 84,67K |
| 2026-06-10 | KRW 1.370,00 | +0,66 % | KRW 1.360,00 | KRW 1.423,00 | KRW 1.359,00 | 26,80K |
| 2026-06-09 | KRW 1.361,00 | -0,29 % | KRW 1.329,00 | KRW 1.423,00 | KRW 1.329,00 | 66,38K |
| 2026-06-08 | KRW 1.365,00 | -7,08 % | KRW 1.468,00 | KRW 1.468,00 | KRW 1.365,00 | 162,01K |
| 2026-06-05 | KRW 1.469,00 | +3,09 % | KRW 1.425,00 | KRW 1.487,00 | KRW 1.412,00 | 86,30K |
| 2026-06-04 | KRW 1.425,00 | -3,98 % | KRW 1.444,00 | KRW 1.484,00 | KRW 1.400,00 | 121,28K |
| 2026-06-02 | KRW 1.484,00 | -1,07 % | KRW 1.493,00 | KRW 1.509,00 | KRW 1.425,00 | 100,71K |
| 2026-06-01 | KRW 1.500,00 | -2,91 % | KRW 1.525,00 | KRW 1.580,00 | KRW 1.481,00 | 241,80K |
| 2026-05-29 | KRW 1.545,00 | -3,07 % | KRW 1.593,00 | KRW 1.602,00 | KRW 1.531,00 | 80,63K |
| 2026-05-28 | KRW 1.594,00 | -1,18 % | KRW 1.616,00 | KRW 1.616,00 | KRW 1.581,00 | 83,80K |
| 2026-05-27 | KRW 1.613,00 | -2,66 % | KRW 1.657,00 | KRW 1.668,00 | KRW 1.591,00 | 118,96K |
| 2026-05-26 | KRW 1.657,00 | -3,33 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.655,00 | 122,20K |
| 2026-05-22 | KRW 1.714,00 | +3,25 % | KRW 1.670,00 | KRW 1.729,00 | KRW 1.670,00 | 73,97K |