SK Telecom Co., Ltd. 017670
KRX · Südkorea · Kommunikation
KRW 86.300,00+700,00 (+0,82 %)
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 86.300,00 | +0,82 % | KRW 85.500,00 | KRW 86.300,00 | KRW 84.700,00 | 540,81K |
| 2026-09-30 | KRW 85.600,00 | -0,70 % | KRW 87.000,00 | KRW 87.500,00 | KRW 85.500,00 | 468,75K |
| 2026-09-29 | KRW 86.200,00 | -2,27 % | KRW 87.200,00 | KRW 87.200,00 | KRW 84.700,00 | 682,43K |
| 2026-09-28 | KRW 88.200,00 | +1,26 % | KRW 87.700,00 | KRW 89.900,00 |
| KRW 87.400,00 |
| 468,99K |
| 2026-09-23 | KRW 87.100,00 | -0,23 % | KRW 88.000,00 | KRW 89.100,00 | KRW 86.300,00 | 567,43K |
| 2026-09-22 | KRW 87.300,00 | +0,34 % | KRW 87.600,00 | KRW 89.300,00 | KRW 86.500,00 | 795,39K |
| 2026-09-21 | KRW 87.000,00 | -2,47 % | KRW 88.500,00 | KRW 88.500,00 | KRW 86.800,00 | 766,12K |
| 2026-09-18 | KRW 89.200,00 | +1,83 % | KRW 89.000,00 | KRW 89.500,00 | KRW 87.600,00 | 1,77M |
| 2026-09-17 | KRW 87.600,00 | -0,57 % | KRW 88.300,00 | KRW 88.800,00 | KRW 87.200,00 | 480,04K |
| 2026-09-16 | KRW 88.100,00 | +0,11 % | KRW 88.000,00 | KRW 88.600,00 | KRW 86.900,00 | 666,69K |
| 2026-09-15 | KRW 88.000,00 | -2,33 % | KRW 89.000,00 | KRW 90.000,00 | KRW 87.800,00 | 803,03K |
| 2026-09-14 | KRW 90.100,00 | -0,88 % | KRW 88.600,00 | KRW 90.900,00 | KRW 88.000,00 | 656,88K |
| 2026-09-11 | KRW 90.900,00 | +0,55 % | KRW 88.600,00 | KRW 91.500,00 | KRW 88.600,00 | 486,47K |
| 2026-09-10 | KRW 90.400,00 | -0,99 % | KRW 90.200,00 | KRW 91.100,00 | KRW 89.200,00 | 1,06M |
| 2026-09-09 | KRW 91.300,00 | -1,19 % | KRW 91.900,00 | KRW 93.100,00 | KRW 91.100,00 | 714,75K |
| 2026-09-08 | KRW 92.400,00 | -1,49 % | KRW 93.800,00 | KRW 94.300,00 | KRW 92.100,00 | 794,13K |
| 2026-09-07 | KRW 93.800,00 | +1,41 % | KRW 93.100,00 | KRW 93.800,00 | KRW 91.700,00 | 603,99K |
| 2026-09-04 | KRW 92.500,00 | +3,93 % | KRW 90.700,00 | KRW 93.500,00 | KRW 90.500,00 | 911,13K |
| 2026-09-03 | KRW 89.000,00 | -2,63 % | KRW 91.200,00 | KRW 91.600,00 | KRW 87.200,00 | 1,28M |
| 2026-09-02 | KRW 91.400,00 | -3,38 % | KRW 91.400,00 | KRW 92.800,00 | KRW 90.600,00 | 1,07M |
| 2026-09-01 | KRW 94.600,00 | +0,42 % | KRW 94.400,00 | KRW 94.900,00 | KRW 92.500,00 | 751,32K |
| 2026-08-31 | KRW 94.200,00 | -4,46 % | KRW 95.100,00 | KRW 95.100,00 | KRW 90.800,00 | 2,27M |
| 2026-08-28 | KRW 98.600,00 | -0,50 % | KRW 101.300,00 | KRW 102.700,00 | KRW 97.400,00 | 1,23M |
| 2026-08-27 | KRW 99.100,00 | -0,50 % | KRW 101.800,00 | KRW 103.600,00 | KRW 97.000,00 | 922,93K |
| 2026-08-26 | KRW 99.600,00 | +0,71 % | KRW 99.900,00 | KRW 102.700,00 | KRW 99.100,00 | 811,33K |
| 2026-08-25 | KRW 98.900,00 | -3,32 % | KRW 99.900,00 | KRW 102.800,00 | KRW 95.800,00 | 1,30M |
| 2026-08-24 | KRW 102.300,00 | +0,10 % | KRW 105.500,00 | KRW 106.500,00 | KRW 101.800,00 | 1,69M |
| 2026-08-21 | KRW 102.200,00 | +5,80 % | KRW 94.900,00 | KRW 103.800,00 | KRW 94.800,00 | 2,01M |
| 2026-08-20 | KRW 96.600,00 | -1,43 % | KRW 97.100,00 | KRW 99.800,00 | KRW 95.300,00 | 1,47M |
| 2026-08-19 | KRW 98.000,00 | -1,80 % | KRW 94.500,00 | KRW 100.100,00 | KRW 92.000,00 | 1,59M |
| 2026-08-18 | KRW 99.800,00 | -0,70 % | KRW 102.500,00 | KRW 104.300,00 | KRW 98.500,00 | 1,91M |
| 2026-08-14 | KRW 100.500,00 | +10,32 % | KRW 92.400,00 | KRW 100.800,00 | KRW 92.000,00 | 3,10M |
| 2026-08-13 | KRW 91.100,00 | +3,76 % | KRW 90.500,00 | KRW 96.500,00 | KRW 89.800,00 | 2,60M |
| 2026-08-12 | KRW 87.800,00 | +2,09 % | KRW 86.500,00 | KRW 89.900,00 | KRW 86.500,00 | 1,32M |
| 2026-08-11 | KRW 86.000,00 | +1,18 % | KRW 84.400,00 | KRW 86.600,00 | KRW 83.600,00 | 1,04M |
| 2026-08-10 | KRW 85.000,00 | -3,63 % | KRW 87.500,00 | KRW 88.600,00 | KRW 83.700,00 | 1,09M |
| 2026-08-07 | KRW 88.200,00 | -3,18 % | KRW 91.400,00 | KRW 92.500,00 | KRW 86.200,00 | 1,09M |
| 2026-08-06 | KRW 91.100,00 | -2,04 % | KRW 91.200,00 | KRW 92.500,00 | KRW 88.200,00 | 1,41M |
| 2026-08-05 | KRW 93.000,00 | +1,75 % | KRW 91.700,00 | KRW 98.300,00 | KRW 89.300,00 | 1,93M |
| 2026-08-04 | KRW 91.400,00 | +11,46 % | KRW 84.900,00 | KRW 93.400,00 | KRW 84.000,00 | 2,47M |
| 2026-08-03 | KRW 82.000,00 | +0,74 % | KRW 81.100,00 | KRW 86.300,00 | KRW 79.600,00 | 1,44M |
| 2026-07-31 | KRW 81.400,00 | +4,09 % | KRW 83.700,00 | KRW 84.000,00 | KRW 79.800,00 | 1,37M |
| 2026-07-30 | KRW 78.200,00 | -0,51 % | KRW 76.900,00 | KRW 81.500,00 | KRW 76.900,00 | 1,17M |
| 2026-07-29 | KRW 78.600,00 | -4,38 % | KRW 82.500,00 | KRW 83.200,00 | KRW 76.000,00 | 1,95M |
| 2026-07-28 | KRW 82.200,00 | -16,04 % | KRW 92.100,00 | KRW 92.100,00 | KRW 80.600,00 | 2,49M |
| 2026-07-27 | KRW 97.900,00 | -2,10 % | KRW 100.500,00 | KRW 105.600,00 | KRW 95.400,00 | 3,70M |
| 2026-07-24 | KRW 100.000,00 | +0,50 % | KRW 99.200,00 | KRW 104.800,00 | KRW 94.300,00 | 3,99M |
| 2026-07-23 | KRW 99.500,00 | +5,74 % | KRW 92.600,00 | KRW 100.600,00 | KRW 91.100,00 | 2,54M |
| 2026-07-22 | KRW 94.100,00 | +10,58 % | KRW 86.600,00 | KRW 96.000,00 | KRW 86.600,00 | 1,72M |
| 2026-07-21 | KRW 85.100,00 | +0,47 % | KRW 83.900,00 | KRW 86.100,00 | KRW 81.000,00 | 853,35K |
| 2026-07-20 | KRW 84.700,00 | -5,57 % | KRW 85.500,00 | KRW 85.800,00 | KRW 80.900,00 | 1,09M |
| 2026-07-16 | KRW 89.700,00 | +5,53 % | KRW 87.000,00 | KRW 93.300,00 | KRW 86.900,00 | 1,37M |
| 2026-07-15 | KRW 85.000,00 | +1,31 % | KRW 85.800,00 | KRW 86.700,00 | KRW 84.600,00 | 508,62K |
| 2026-07-14 | KRW 83.900,00 | -2,10 % | KRW 83.200,00 | KRW 85.800,00 | KRW 82.700,00 | 736,41K |
| 2026-07-13 | KRW 85.700,00 | -3,38 % | KRW 88.700,00 | KRW 89.000,00 | KRW 84.100,00 | 631,23K |
| 2026-07-10 | KRW 88.700,00 | +2,31 % | KRW 89.600,00 | KRW 90.300,00 | KRW 88.200,00 | 660,83K |
| 2026-07-09 | KRW 86.700,00 | +3,21 % | KRW 85.700,00 | KRW 89.000,00 | KRW 85.300,00 | 1,23M |
| 2026-07-08 | KRW 84.000,00 | -1,41 % | KRW 84.400,00 | KRW 85.200,00 | KRW 82.200,00 | 861,86K |
| 2026-07-07 | KRW 85.200,00 | -1,16 % | KRW 85.500,00 | KRW 86.600,00 | KRW 84.100,00 | 784,01K |
| 2026-07-06 | KRW 86.200,00 | -0,23 % | KRW 86.800,00 | KRW 87.200,00 | KRW 83.400,00 | 816,84K |
| 2026-07-03 | KRW 86.400,00 | -1,14 % | KRW 86.500,00 | KRW 87.200,00 | KRW 83.400,00 | 1,03M |
| 2026-07-02 | KRW 87.400,00 | -1,35 % | KRW 86.000,00 | KRW 88.500,00 | KRW 85.200,00 | 838,51K |
| 2026-07-01 | KRW 88.600,00 | +0,23 % | KRW 89.600,00 | KRW 89.600,00 | KRW 85.700,00 | 785,47K |
| 2026-06-30 | KRW 88.400,00 | -2,00 % | KRW 90.200,00 | KRW 92.200,00 | KRW 88.300,00 | 949,25K |
| 2026-06-29 | KRW 90.200,00 | -0,44 % | KRW 88.800,00 | KRW 95.000,00 | KRW 87.000,00 | 1,23M |
| 2026-06-26 | KRW 90.600,00 | -0,88 % | KRW 93.800,00 | KRW 93.900,00 | KRW 87.200,00 | 1,18M |
| 2026-06-25 | KRW 91.400,00 | +0,44 % | KRW 91.700,00 | KRW 92.000,00 | KRW 90.000,00 | 752,50K |
| 2026-06-24 | KRW 91.000,00 | +1,22 % | KRW 89.700,00 | KRW 92.700,00 | KRW 88.600,00 | 1,05M |
| 2026-06-23 | KRW 89.900,00 | -4,56 % | KRW 97.000,00 | KRW 97.200,00 | KRW 89.500,00 | 1,25M |
| 2026-06-22 | KRW 94.200,00 | -0,74 % | KRW 95.100,00 | KRW 95.200,00 | KRW 92.500,00 | 1,01M |
| 2026-06-19 | KRW 94.900,00 | -1,04 % | KRW 94.100,00 | KRW 97.400,00 | KRW 91.700,00 | 2,66M |
| 2026-06-18 | KRW 95.900,00 | -3,13 % | KRW 98.100,00 | KRW 98.600,00 | KRW 95.900,00 | 1,26M |
| 2026-06-17 | KRW 99.000,00 | -1,10 % | KRW 99.900,00 | KRW 100.000,00 | KRW 98.500,00 | 773,70K |
| 2026-06-16 | KRW 100.100,00 | -5,03 % | KRW 105.000,00 | KRW 105.100,00 | KRW 100.100,00 | 1,63M |
| 2026-06-15 | KRW 105.400,00 | +2,33 % | KRW 106.000,00 | KRW 107.900,00 | KRW 104.000,00 | 1,02M |
| 2026-06-12 | KRW 103.000,00 | +3,00 % | KRW 102.800,00 | KRW 108.500,00 | KRW 102.600,00 | 1,81M |
| 2026-06-11 | KRW 100.000,00 | -5,39 % | KRW 100.000,00 | KRW 102.000,00 | KRW 97.200,00 | 1,97M |
| 2026-06-10 | KRW 105.700,00 | -2,22 % | KRW 108.000,00 | KRW 110.300,00 | KRW 102.600,00 | 189 |
| 2026-06-09 | KRW 108.100,00 | +1,31 % | KRW 114.000,00 | KRW 115.500,00 | KRW 103.300,00 | 3,71M |
| 2026-06-08 | KRW 106.700,00 | +0,28 % | KRW 104.900,00 | KRW 115.700,00 | KRW 103.000,00 | 4,49M |
| 2026-06-05 | KRW 106.400,00 | -2,30 % | KRW 109.400,00 | KRW 112.800,00 | KRW 105.000,00 | 2,03M |
| 2026-06-04 | KRW 108.900,00 | -13,02 % | KRW 119.000,00 | KRW 120.000,00 | KRW 107.800,00 | 3,05M |
| 2026-06-02 | KRW 125.200,00 | +11,59 % | KRW 134.000,00 | KRW 139.500,00 | KRW 112.100,00 | 8,15M |
| 2026-06-01 | KRW 112.200,00 | +11,53 % | KRW 103.000,00 | KRW 120.300,00 | KRW 100.100,00 | 3,63M |
| 2026-05-29 | KRW 100.600,00 | +3,82 % | KRW 99.300,00 | KRW 102.000,00 | KRW 96.900,00 | 1,96M |
| 2026-05-28 | KRW 96.900,00 | -3,49 % | KRW 98.900,00 | KRW 99.200,00 | KRW 95.400,00 | 913,56K |
| 2026-05-27 | KRW 100.400,00 | -1,67 % | KRW 101.200,00 | KRW 102.600,00 | KRW 99.900,00 | 1,10M |
| 2026-05-26 | KRW 102.100,00 | -0,68 % | KRW 102.400,00 | KRW 103.800,00 | KRW 99.600,00 | 1,09M |
| 2026-05-22 | KRW 102.800,00 | 0,00 % | KRW 110.300,00 | KRW 111.500,00 | KRW 99.900,00 | 2,01M |
| 2026-05-21 | KRW 102.800,00 | +4,79 % | KRW 102.500,00 | KRW 103.400,00 | KRW 99.700,00 | 1,03M |