Samsung Securities Co., Ltd. 016360
KRX · Südkorea · Finanzen
KRW 90.300,00+1.900,00 (+2,15 %)
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 90.300,00 | +2,15 % | KRW 89.000,00 | KRW 90.400,00 | KRW 87.200,00 | 226,55K |
| 2026-09-30 | KRW 88.400,00 | -0,11 % | KRW 88.900,00 | KRW 90.500,00 | KRW 88.200,00 | 336,92K |
| 2026-09-29 | KRW 88.500,00 | -0,34 % | KRW 88.700,00 | KRW 88.800,00 | KRW 87.000,00 | 262,56K |
| 2026-09-28 | KRW 88.800,00 | -2,52 % | KRW 91.200,00 | KRW 91.300,00 | KRW 88.100,00 | 255,74K |
| 2026-09-23 | KRW 91.100,00 | +0,44 % | KRW 91.000,00 | KRW 93.000,00 | KRW 90.400,00 | 454,71K |
| 2026-09-22 | KRW 90.700,00 | +2,83 % | KRW 89.400,00 | KRW 92.200,00 | KRW 88.700,00 | 434,63K |
| 2026-09-21 | KRW 88.200,00 | +3,40 % | KRW 85.600,00 | KRW 88.300,00 | KRW 85.400,00 | 263,62K |
| 2026-09-18 | KRW 85.300,00 | -0,81 % | KRW 87.000,00 | KRW 87.300,00 | KRW 85.300,00 | 426,82K |
| 2026-09-17 | KRW 86.000,00 | +0,47 % | KRW 86.000,00 | KRW 86.700,00 | KRW 85.500,00 | 201,36K |
| 2026-09-16 | KRW 85.600,00 | -1,50 % | KRW 86.300,00 | KRW 86.400,00 | KRW 84.700,00 | 175,66K |
| 2026-09-15 | KRW 86.900,00 | -0,69 % | KRW 86.700,00 | KRW 87.200,00 | KRW 85.700,00 | 236,99K |
| 2026-09-14 | KRW 87.500,00 | +0,11 % | KRW 86.700,00 | KRW 87.800,00 | KRW 85.700,00 | 256,71K |
| 2026-09-11 | KRW 87.400,00 | 0,00 % | KRW 86.000,00 | KRW 87.900,00 | KRW 85.700,00 | 270,90K |
| 2026-09-10 | KRW 87.400,00 | +0,23 % | KRW 86.300,00 | KRW 88.300,00 | KRW 85.000,00 | 490,04K |
| 2026-09-09 | KRW 87.200,00 | -0,11 % | KRW 87.000,00 | KRW 87.600,00 | KRW 86.500,00 | 167,74K |
| 2026-09-08 | KRW 87.300,00 | -0,46 % | KRW 87.900,00 | KRW 88.900,00 | KRW 87.000,00 | 246,44K |
| 2026-09-07 | KRW 87.700,00 | +1,04 % | KRW 87.600,00 | KRW 87.800,00 | KRW 87.000,00 | 149,78K |
| 2026-09-04 | KRW 86.800,00 | +0,23 % | KRW 87.500,00 | KRW 87.900,00 | KRW 86.300,00 | 156,59K |
| 2026-09-03 | KRW 86.600,00 | +1,64 % | KRW 85.700,00 | KRW 87.300,00 | KRW 84.500,00 | 334,83K |
| 2026-09-02 | KRW 85.200,00 | -3,51 % | KRW 86.700,00 | KRW 87.300,00 | KRW 85.000,00 | 254,46K |
| 2026-09-01 | KRW 88.300,00 | +0,34 % | KRW 87.200,00 | KRW 88.500,00 | KRW 86.300,00 | 280,72K |
| 2026-08-31 | KRW 88.000,00 | -0,56 % | KRW 86.700,00 | KRW 88.100,00 | KRW 85.400,00 | 255,79K |
| 2026-08-28 | KRW 88.500,00 | +0,23 % | KRW 87.800,00 | KRW 88.500,00 | KRW 87.100,00 | 200,32K |
| 2026-08-27 | KRW 88.300,00 | -0,23 % | KRW 89.900,00 | KRW 90.900,00 | KRW 87.100,00 | 265,52K |
| 2026-08-26 | KRW 88.500,00 | +0,11 % | KRW 88.400,00 | KRW 88.900,00 | KRW 87.500,00 | 282,49K |
| 2026-08-25 | KRW 88.400,00 | +2,08 % | KRW 85.400,00 | KRW 88.400,00 | KRW 84.100,00 | 402,84K |
| 2026-08-24 | KRW 86.600,00 | -5,87 % | KRW 88.200,00 | KRW 88.300,00 | KRW 85.600,00 | 674,37K |
| 2026-08-21 | KRW 92.000,00 | -0,43 % | KRW 92.300,00 | KRW 93.100,00 | KRW 90.000,00 | 928,95K |
| 2026-08-20 | KRW 92.400,00 | +8,71 % | KRW 86.700,00 | KRW 93.900,00 | KRW 86.400,00 | 1,05M |
| 2026-08-19 | KRW 85.000,00 | -4,28 % | KRW 86.200,00 | KRW 87.200,00 | KRW 83.400,00 | 868,23K |
| 2026-08-18 | KRW 88.800,00 | -4,52 % | KRW 92.700,00 | KRW 92.800,00 | KRW 87.600,00 | 597,82K |
| 2026-08-14 | KRW 93.000,00 | +0,54 % | KRW 92.700,00 | KRW 93.300,00 | KRW 91.800,00 | 473,64K |
| 2026-08-13 | KRW 92.500,00 | -0,64 % | KRW 95.000,00 | KRW 97.100,00 | KRW 92.100,00 | 763,03K |
| 2026-08-12 | KRW 93.100,00 | +0,43 % | KRW 93.200,00 | KRW 94.800,00 | KRW 92.700,00 | 340,47K |
| 2026-08-11 | KRW 92.700,00 | -0,54 % | KRW 92.100,00 | KRW 93.900,00 | KRW 91.200,00 | 293,98K |
| 2026-08-10 | KRW 93.200,00 | +2,42 % | KRW 91.100,00 | KRW 93.500,00 | KRW 90.700,00 | 507,34K |
| 2026-08-07 | KRW 91.000,00 | -4,61 % | KRW 95.500,00 | KRW 95.700,00 | KRW 90.400,00 | 671,54K |
| 2026-08-06 | KRW 95.400,00 | -2,25 % | KRW 96.400,00 | KRW 97.100,00 | KRW 93.600,00 | 476,73K |
| 2026-08-05 | KRW 97.600,00 | -1,01 % | KRW 101.400,00 | KRW 102.000,00 | KRW 96.000,00 | 660,74K |
| 2026-08-04 | KRW 98.600,00 | +1,65 % | KRW 98.100,00 | KRW 98.600,00 | KRW 95.200,00 | 260,70K |
| 2026-08-03 | KRW 97.000,00 | -2,81 % | KRW 98.100,00 | KRW 98.600,00 | KRW 95.700,00 | 336,83K |
| 2026-07-31 | KRW 99.800,00 | +10,52 % | KRW 95.400,00 | KRW 100.100,00 | KRW 94.000,00 | 491,50K |
| 2026-07-30 | KRW 90.300,00 | +2,73 % | KRW 86.900,00 | KRW 95.700,00 | KRW 86.900,00 | 543,46K |
| 2026-07-29 | KRW 87.900,00 | -5,48 % | KRW 93.200,00 | KRW 94.900,00 | KRW 82.700,00 | 680,70K |
| 2026-07-28 | KRW 93.000,00 | -8,28 % | KRW 98.600,00 | KRW 99.600,00 | KRW 91.200,00 | 784,56K |
| 2026-07-27 | KRW 101.400,00 | +1,10 % | KRW 102.000,00 | KRW 102.200,00 | KRW 99.900,00 | 268,06K |
| 2026-07-24 | KRW 100.300,00 | -4,39 % | KRW 103.400,00 | KRW 103.500,00 | KRW 98.500,00 | 449,85K |
| 2026-07-23 | KRW 104.900,00 | +3,25 % | KRW 102.300,00 | KRW 105.000,00 | KRW 101.900,00 | 285,69K |
| 2026-07-22 | KRW 101.600,00 | -1,45 % | KRW 106.200,00 | KRW 108.300,00 | KRW 101.300,00 | 333,45K |
| 2026-07-21 | KRW 103.100,00 | +1,38 % | KRW 101.700,00 | KRW 104.800,00 | KRW 100.400,00 | 336,42K |
| 2026-07-20 | KRW 101.700,00 | -5,57 % | KRW 106.600,00 | KRW 107.000,00 | KRW 101.300,00 | 349,08K |
| 2026-07-16 | KRW 107.700,00 | -3,06 % | KRW 108.300,00 | KRW 109.500,00 | KRW 105.600,00 | 308,63K |
| 2026-07-15 | KRW 111.100,00 | +9,03 % | KRW 106.100,00 | KRW 112.800,00 | KRW 105.900,00 | 555,49K |
| 2026-07-14 | KRW 101.900,00 | -6,34 % | KRW 109.800,00 | KRW 109.900,00 | KRW 101.000,00 | 604,99K |
| 2026-07-13 | KRW 108.800,00 | -2,86 % | KRW 112.500,00 | KRW 118.800,00 | KRW 107.800,00 | 452,33K |
| 2026-07-10 | KRW 112.000,00 | +5,07 % | KRW 108.600,00 | KRW 117.400,00 | KRW 107.700,00 | 612,09K |
| 2026-07-09 | KRW 106.600,00 | -4,57 % | KRW 114.100,00 | KRW 114.700,00 | KRW 104.500,00 | 503,29K |
| 2026-07-08 | KRW 111.700,00 | -3,37 % | KRW 113.200,00 | KRW 120.400,00 | KRW 110.300,00 | 518,22K |
| 2026-07-07 | KRW 115.600,00 | -4,70 % | KRW 120.700,00 | KRW 122.100,00 | KRW 112.100,00 | 476,06K |
| 2026-07-06 | KRW 121.300,00 | +1,85 % | KRW 121.400,00 | KRW 127.000,00 | KRW 118.100,00 | 883,15K |
| 2026-07-03 | KRW 119.100,00 | +10,38 % | KRW 109.700,00 | KRW 119.500,00 | KRW 108.300,00 | 867,52K |
| 2026-07-02 | KRW 107.900,00 | -4,26 % | KRW 110.000,00 | KRW 112.400,00 | KRW 106.200,00 | 374,93K |
| 2026-07-01 | KRW 112.700,00 | +3,87 % | KRW 111.700,00 | KRW 115.000,00 | KRW 109.600,00 | 411,80K |
| 2026-06-30 | KRW 108.500,00 | -1,09 % | KRW 110.300,00 | KRW 112.600,00 | KRW 107.800,00 | 395,64K |
| 2026-06-29 | KRW 109.700,00 | +5,68 % | KRW 103.600,00 | KRW 110.400,00 | KRW 101.800,00 | 551,79K |
| 2026-06-26 | KRW 103.800,00 | -6,32 % | KRW 110.500,00 | KRW 110.500,00 | KRW 99.400,00 | 630,01K |
| 2026-06-25 | KRW 110.800,00 | +3,07 % | KRW 110.100,00 | KRW 116.800,00 | KRW 110.100,00 | 455,86K |
| 2026-06-24 | KRW 107.500,00 | -0,46 % | KRW 108.400,00 | KRW 109.700,00 | KRW 104.700,00 | 489,28K |
| 2026-06-23 | KRW 108.000,00 | -5,26 % | KRW 114.300,00 | KRW 118.800,00 | KRW 108.000,00 | 517,41K |
| 2026-06-22 | KRW 114.000,00 | -4,12 % | KRW 116.900,00 | KRW 117.600,00 | KRW 112.400,00 | 373,49K |
| 2026-06-19 | KRW 118.900,00 | -0,25 % | KRW 120.000,00 | KRW 123.700,00 | KRW 116.000,00 | 589,27K |
| 2026-06-18 | KRW 119.200,00 | -3,79 % | KRW 123.200,00 | KRW 124.900,00 | KRW 117.100,00 | 449,97K |
| 2026-06-17 | KRW 123.900,00 | -0,56 % | KRW 123.700,00 | KRW 127.600,00 | KRW 122.900,00 | 340,25K |
| 2026-06-16 | KRW 124.600,00 | +1,71 % | KRW 122.500,00 | KRW 126.700,00 | KRW 121.000,00 | 799,00K |
| 2026-06-15 | KRW 122.500,00 | +3,11 % | KRW 123.600,00 | KRW 127.900,00 | KRW 120.900,00 | 587,44K |
| 2026-06-12 | KRW 118.800,00 | +6,26 % | KRW 119.000,00 | KRW 121.300,00 | KRW 116.900,00 | 508,67K |
| 2026-06-11 | KRW 111.800,00 | -0,36 % | KRW 107.900,00 | KRW 113.100,00 | KRW 106.500,00 | 748,08K |
| 2026-06-10 | KRW 112.200,00 | -4,51 % | KRW 114.300,00 | KRW 116.600,00 | KRW 108.700,00 | 5 |
| 2026-06-09 | KRW 117.500,00 | +6,72 % | KRW 112.300,00 | KRW 119.000,00 | KRW 110.000,00 | 581,43K |
| 2026-06-08 | KRW 110.100,00 | -10,78 % | KRW 112.700,00 | KRW 114.700,00 | KRW 109.000,00 | 618,30K |
| 2026-06-05 | KRW 123.400,00 | -2,83 % | KRW 129.100,00 | KRW 130.200,00 | KRW 121.000,00 | 618,18K |
| 2026-06-04 | KRW 127.000,00 | +5,31 % | KRW 122.400,00 | KRW 128.900,00 | KRW 120.200,00 | 774,91K |
| 2026-06-02 | KRW 120.600,00 | -3,13 % | KRW 125.000,00 | KRW 125.100,00 | KRW 116.200,00 | 790,63K |
| 2026-06-01 | KRW 124.500,00 | +3,92 % | KRW 118.100,00 | KRW 129.700,00 | KRW 118.100,00 | 772,87K |
| 2026-05-29 | KRW 119.800,00 | -0,83 % | KRW 123.000,00 | KRW 123.100,00 | KRW 117.700,00 | 590,18K |
| 2026-05-28 | KRW 120.800,00 | -2,74 % | KRW 126.000,00 | KRW 126.300,00 | KRW 117.300,00 | 527,62K |
| 2026-05-27 | KRW 124.200,00 | -2,05 % | KRW 130.500,00 | KRW 132.000,00 | KRW 124.200,00 | 584,50K |
| 2026-05-26 | KRW 126.800,00 | -2,39 % | KRW 133.500,00 | KRW 135.600,00 | KRW 126.700,00 | 609,88K |
| 2026-05-22 | KRW 129.900,00 | +6,13 % | KRW 128.300,00 | KRW 131.700,00 | KRW 124.200,00 | 937,42K |
| 2026-05-21 | KRW 122.400,00 | +8,61 % | KRW 117.500,00 | KRW 124.100,00 | KRW 116.100,00 | 557,87K |