SBI Investment Korea Co., Ltd. 019550
KRX · Südkorea · Finanzen
KRW 920,00+2,00 (+0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 915,00 | -0,33 % | KRW 923,00 | KRW 930,00 | KRW 909,00 | 201,78K |
| 2026-10-01 | KRW 918,00 | +0,66 % | KRW 923,00 | KRW 932,00 | KRW 911,00 | 131,29K |
| 2026-09-30 | KRW 912,00 | -1,30 % | KRW 915,00 | KRW 927,00 | KRW 912,00 | 81,72K |
| 2026-09-29 | KRW 924,00 | -1,70 % | KRW 940,00 | KRW 940,00 | KRW 905,00 | 225,48K |
| 2026-09-28 | KRW 940,00 | -1,47 % | KRW 969,00 | KRW 969,00 | KRW 923,00 | 460,17K |
| 2026-09-23 | KRW 954,00 | +0,63 % | KRW 958,00 | KRW 980,00 | KRW 949,00 | 130,07K |
| 2026-09-22 | KRW 948,00 | -0,21 % | KRW 963,00 | KRW 963,00 | KRW 948,00 | 168,95K |
| 2026-09-21 | KRW 950,00 | -3,06 % | KRW 980,00 | KRW 980,00 | KRW 947,00 | 227,69K |
| 2026-09-18 | KRW 980,00 | -0,41 % | KRW 981,00 | KRW 987,00 | KRW 973,00 | 111,36K |
| 2026-09-17 | KRW 984,00 | 0,00 % | KRW 993,00 | KRW 996,00 | KRW 976,00 | 153,31K |
| 2026-09-16 | KRW 984,00 | -3,05 % | KRW 1.012,00 | KRW 1.015,00 | KRW 981,00 | 253,59K |
| 2026-09-15 | KRW 1.015,00 | -0,49 % | KRW 1.024,00 | KRW 1.024,00 | KRW 999,00 | 189,70K |
| 2026-09-14 | KRW 1.020,00 | -0,39 % | KRW 1.029,00 | KRW 1.029,00 | KRW 1.014,00 | 37,68K |
| 2026-09-11 | KRW 1.024,00 | -0,10 % | KRW 1.030,00 | KRW 1.035,00 | KRW 1.019,00 | 88,59K |
| 2026-09-10 | KRW 1.025,00 | -0,39 % | KRW 1.024,00 | KRW 1.032,00 | KRW 1.006,00 | 132,50K |
| 2026-09-09 | KRW 1.029,00 | +0,19 % | KRW 1.027,00 | KRW 1.039,00 | KRW 1.021,00 | 111,90K |
| 2026-09-08 | KRW 1.027,00 | -1,82 % | KRW 1.046,00 | KRW 1.055,00 | KRW 1.027,00 | 266,11K |
| 2026-09-07 | KRW 1.046,00 | +1,55 % | KRW 1.023,00 | KRW 1.046,00 | KRW 1.021,00 | 230,19K |
| 2026-09-04 | KRW 1.030,00 | +2,39 % | KRW 1.014,00 | KRW 1.030,00 | KRW 1.009,00 | 144,23K |
| 2026-09-03 | KRW 1.006,00 | -0,59 % | KRW 1.013,00 | KRW 1.025,00 | KRW 1.002,00 | 173,97K |
| 2026-09-02 | KRW 1.012,00 | -1,56 % | KRW 1.027,00 | KRW 1.027,00 | KRW 1.000,00 | 219,72K |
| 2026-09-01 | KRW 1.028,00 | -1,81 % | KRW 1.043,00 | KRW 1.043,00 | KRW 1.018,00 | 174,09K |
| 2026-08-31 | KRW 1.047,00 | +0,67 % | KRW 1.039,00 | KRW 1.047,00 | KRW 1.021,00 | 110,22K |
| 2026-08-28 | KRW 1.040,00 | +0,97 % | KRW 1.030,00 | KRW 1.048,00 | KRW 1.020,00 | 196,43K |
| 2026-08-27 | KRW 1.030,00 | -2,55 % | KRW 1.065,00 | KRW 1.065,00 | KRW 1.026,00 | 192,21K |
| 2026-08-26 | KRW 1.057,00 | +1,44 % | KRW 1.051,00 | KRW 1.057,00 | KRW 1.023,00 | 202,39K |
| 2026-08-25 | KRW 1.042,00 | +1,17 % | KRW 1.023,00 | KRW 1.047,00 | KRW 1.011,00 | 272,90K |
| 2026-08-24 | KRW 1.030,00 | +1,08 % | KRW 1.025,00 | KRW 1.050,00 | KRW 1.019,00 | 179,96K |
| 2026-08-21 | KRW 1.019,00 | -0,10 % | KRW 1.036,00 | KRW 1.036,00 | KRW 1.006,00 | 190,91K |
| 2026-08-20 | KRW 1.020,00 | 0,00 % | KRW 1.028,00 | KRW 1.039,00 | KRW 1.012,00 | 179,06K |
| 2026-08-19 | KRW 1.020,00 | -0,39 % | KRW 1.015,00 | KRW 1.034,00 | KRW 998,00 | 148,79K |
| 2026-08-18 | KRW 1.024,00 | -2,94 % | KRW 1.068,00 | KRW 1.068,00 | KRW 1.019,00 | 212,07K |
| 2026-08-14 | KRW 1.055,00 | +0,19 % | KRW 1.053,00 | KRW 1.064,00 | KRW 1.031,00 | 274,91K |
| 2026-08-13 | KRW 1.053,00 | +0,29 % | KRW 1.049,00 | KRW 1.059,00 | KRW 1.028,00 | 344,90K |
| 2026-08-12 | KRW 1.050,00 | +0,96 % | KRW 1.040,00 | KRW 1.055,00 | KRW 1.029,00 | 164,03K |
| 2026-08-11 | KRW 1.040,00 | +1,36 % | KRW 1.026,00 | KRW 1.045,00 | KRW 1.008,00 | 187,00K |
| 2026-08-10 | KRW 1.026,00 | +3,12 % | KRW 995,00 | KRW 1.028,00 | KRW 991,00 | 285,48K |
| 2026-08-07 | KRW 995,00 | -0,10 % | KRW 997,00 | KRW 1.010,00 | KRW 985,00 | 109,29K |
| 2026-08-06 | KRW 996,00 | -0,80 % | KRW 1.005,00 | KRW 1.005,00 | KRW 990,00 | 139,98K |
| 2026-08-05 | KRW 1.004,00 | +0,40 % | KRW 1.008,00 | KRW 1.017,00 | KRW 994,00 | 109,86K |
| 2026-08-04 | KRW 1.000,00 | +2,99 % | KRW 974,00 | KRW 1.010,00 | KRW 974,00 | 265,76K |
| 2026-08-03 | KRW 971,00 | +1,04 % | KRW 960,00 | KRW 1.012,00 | KRW 959,00 | 199,01K |
| 2026-07-31 | KRW 961,00 | +0,95 % | KRW 959,00 | KRW 990,00 | KRW 951,00 | 248,94K |
| 2026-07-30 | KRW 952,00 | +0,42 % | KRW 922,00 | KRW 980,00 | KRW 922,00 | 567,28K |
| 2026-07-29 | KRW 948,00 | -3,76 % | KRW 985,00 | KRW 995,00 | KRW 926,00 | 820,73K |
| 2026-07-28 | KRW 985,00 | -4,37 % | KRW 1.029,00 | KRW 1.029,00 | KRW 966,00 | 482,45K |
| 2026-07-27 | KRW 1.030,00 | +2,79 % | KRW 1.013,00 | KRW 1.035,00 | KRW 1.000,00 | 183,84K |
| 2026-07-24 | KRW 1.002,00 | -3,28 % | KRW 1.036,00 | KRW 1.042,00 | KRW 997,00 | 215,19K |
| 2026-07-23 | KRW 1.036,00 | +7,58 % | KRW 963,00 | KRW 1.058,00 | KRW 963,00 | 781,27K |
| 2026-07-22 | KRW 963,00 | 0,00 % | KRW 971,00 | KRW 992,00 | KRW 958,00 | 183,36K |
| 2026-07-21 | KRW 963,00 | -3,70 % | KRW 960,00 | KRW 988,00 | KRW 943,00 | 368,00K |
| 2026-07-20 | KRW 1.000,00 | +4,17 % | KRW 1.020,00 | KRW 1.095,00 | KRW 963,00 | 1,17M |
| 2026-07-16 | KRW 960,00 | +0,73 % | KRW 953,00 | KRW 960,00 | KRW 934,00 | 179,03K |
| 2026-07-15 | KRW 953,00 | +0,85 % | KRW 939,00 | KRW 969,00 | KRW 939,00 | 198,81K |
| 2026-07-14 | KRW 945,00 | -0,32 % | KRW 940,00 | KRW 950,00 | KRW 912,00 | 297,56K |
| 2026-07-13 | KRW 948,00 | -1,35 % | KRW 963,00 | KRW 980,00 | KRW 922,00 | 224,52K |
| 2026-07-10 | KRW 961,00 | +4,23 % | KRW 937,00 | KRW 967,00 | KRW 926,00 | 88,48K |
| 2026-07-09 | KRW 922,00 | +1,65 % | KRW 929,00 | KRW 941,00 | KRW 907,00 | 138,27K |
| 2026-07-08 | KRW 907,00 | -7,45 % | KRW 979,00 | KRW 979,00 | KRW 895,00 | 426,21K |
| 2026-07-07 | KRW 980,00 | +2,73 % | KRW 954,00 | KRW 1.005,00 | KRW 935,00 | 582,42K |
| 2026-07-06 | KRW 954,00 | +2,25 % | KRW 933,00 | KRW 958,00 | KRW 927,00 | 159,90K |
| 2026-07-03 | KRW 933,00 | +0,76 % | KRW 926,00 | KRW 937,00 | KRW 903,00 | 225,12K |
| 2026-07-02 | KRW 926,00 | -0,86 % | KRW 926,00 | KRW 938,00 | KRW 899,00 | 195,64K |
| 2026-07-01 | KRW 934,00 | -1,68 % | KRW 942,00 | KRW 958,00 | KRW 929,00 | 249,47K |
| 2026-06-30 | KRW 950,00 | -1,45 % | KRW 969,00 | KRW 972,00 | KRW 922,00 | 231,93K |
| 2026-06-29 | KRW 964,00 | +3,66 % | KRW 935,00 | KRW 992,00 | KRW 935,00 | 257,10K |
| 2026-06-26 | KRW 930,00 | +0,87 % | KRW 922,00 | KRW 970,00 | KRW 895,00 | 428,38K |
| 2026-06-25 | KRW 922,00 | +1,77 % | KRW 908,00 | KRW 952,00 | KRW 907,00 | 185,46K |
| 2026-06-24 | KRW 906,00 | -4,53 % | KRW 949,00 | KRW 949,00 | KRW 892,00 | 341,99K |
| 2026-06-23 | KRW 949,00 | -6,04 % | KRW 986,00 | KRW 1.000,00 | KRW 925,00 | 423,74K |
| 2026-06-22 | KRW 1.010,00 | +11,36 % | KRW 906,00 | KRW 1.025,00 | KRW 900,00 | 1,67M |
| 2026-06-19 | KRW 907,00 | -4,53 % | KRW 950,00 | KRW 950,00 | KRW 875,00 | 582,73K |
| 2026-06-18 | KRW 950,00 | -5,57 % | KRW 1.006,00 | KRW 1.014,00 | KRW 948,00 | 278,10K |
| 2026-06-17 | KRW 1.006,00 | +0,80 % | KRW 998,00 | KRW 1.028,00 | KRW 968,00 | 385,47K |
| 2026-06-16 | KRW 998,00 | +5,72 % | KRW 942,00 | KRW 1.001,00 | KRW 938,00 | 328,75K |
| 2026-06-15 | KRW 944,00 | +0,43 % | KRW 940,00 | KRW 960,00 | KRW 918,00 | 341,41K |
| 2026-06-12 | KRW 940,00 | -0,42 % | KRW 950,00 | KRW 969,00 | KRW 927,00 | 309,55K |
| 2026-06-11 | KRW 944,00 | +7,27 % | KRW 879,00 | KRW 1.039,00 | KRW 869,00 | 1,55M |
| 2026-06-10 | KRW 880,00 | +1,85 % | KRW 863,00 | KRW 892,00 | KRW 845,00 | 212,32K |
| 2026-06-09 | KRW 864,00 | +0,35 % | KRW 830,00 | KRW 885,00 | KRW 824,00 | 855,62K |
| 2026-06-08 | KRW 861,00 | -3,37 % | KRW 840,00 | KRW 879,00 | KRW 820,00 | 534,05K |
| 2026-06-05 | KRW 891,00 | -3,78 % | KRW 888,00 | KRW 937,00 | KRW 888,00 | 514,54K |
| 2026-06-04 | KRW 926,00 | -7,68 % | KRW 997,00 | KRW 1.017,00 | KRW 924,00 | 1,01M |
| 2026-06-02 | KRW 1.003,00 | -5,73 % | KRW 1.001,00 | KRW 1.064,00 | KRW 990,00 | 701,29K |
| 2026-06-01 | KRW 1.064,00 | -6,34 % | KRW 1.105,00 | KRW 1.180,00 | KRW 1.025,00 | 1,32M |
| 2026-05-29 | KRW 1.136,00 | -10,97 % | KRW 1.222,00 | KRW 1.351,00 | KRW 1.055,00 | 2,02M |
| 2026-05-28 | KRW 1.276,00 | 0,00 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.276,00 | 0 |
| 2026-05-27 | KRW 1.276,00 | 0,00 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.276,00 | 0 |
| 2026-05-26 | KRW 1.276,00 | 0,00 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.276,00 | 0 |
| 2026-05-22 | KRW 1.276,00 | 0,00 % | KRW 1.276,00 | KRW 1.276,00 | KRW 1.276,00 | 0 |