Samsung Card Co., Ltd 029780
KRX · Südkorea · Finanzen
KRW 41.850,00-350,00 (-0,83 %)
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 41.850,00 | -0,83 % | KRW 42.400,00 | KRW 42.400,00 | KRW 41.550,00 | 69,63K |
| 2026-09-30 | KRW 42.200,00 | -0,71 % | KRW 42.800,00 | KRW 42.850,00 | KRW 42.100,00 | 101,08K |
| 2026-09-29 | KRW 42.500,00 | -1,96 % | KRW 43.450,00 | KRW 43.450,00 | KRW 42.200,00 | 81,06K |
| 2026-09-28 | KRW 43.350,00 | +2,12 % | KRW 42.700,00 | KRW 43.500,00 | KRW 42.250,00 | 164,12K |
| 2026-09-23 | KRW 42.450,00 | -0,93 % | KRW 43.000,00 | KRW 43.250,00 | KRW 42.450,00 | 101,28K |
| 2026-09-22 | KRW 42.850,00 | -0,92 % | KRW 43.350,00 | KRW 43.550,00 | KRW 42.600,00 | 154,77K |
| 2026-09-21 | KRW 43.250,00 | -1,14 % | KRW 43.800,00 | KRW 43.800,00 | KRW 43.150,00 | 107,80K |
| 2026-09-18 | KRW 43.750,00 | -1,35 % | KRW 44.600,00 | KRW 44.600,00 | KRW 43.750,00 | 122,93K |
| 2026-09-17 | KRW 44.350,00 | -0,11 % | KRW 44.600,00 | KRW 44.650,00 | KRW 44.200,00 | 85,57K |
| 2026-09-16 | KRW 44.400,00 | -1,88 % | KRW 45.200,00 | KRW 45.250,00 | KRW 44.300,00 | 80,08K |
| 2026-09-15 | KRW 45.250,00 | -0,44 % | KRW 45.450,00 | KRW 45.550,00 | KRW 45.100,00 | 55,63K |
| 2026-09-14 | KRW 45.450,00 | -0,11 % | KRW 45.200,00 | KRW 45.650,00 | KRW 45.050,00 | 63,19K |
| 2026-09-11 | KRW 45.500,00 | -0,22 % | KRW 45.200,00 | KRW 45.700,00 | KRW 45.000,00 | 56,74K |
| 2026-09-10 | KRW 45.600,00 | -0,76 % | KRW 45.800,00 | KRW 45.900,00 | KRW 45.200,00 | 160,41K |
| 2026-09-09 | KRW 45.950,00 | -1,18 % | KRW 46.600,00 | KRW 46.600,00 | KRW 45.800,00 | 65,77K |
| 2026-09-08 | KRW 46.500,00 | -0,32 % | KRW 46.700,00 | KRW 46.850,00 | KRW 46.250,00 | 46,75K |
| 2026-09-07 | KRW 46.650,00 | +1,08 % | KRW 46.300,00 | KRW 46.650,00 | KRW 46.050,00 | 65,39K |
| 2026-09-04 | KRW 46.150,00 | -0,97 % | KRW 46.500,00 | KRW 46.650,00 | KRW 45.900,00 | 81,97K |
| 2026-09-03 | KRW 46.600,00 | +2,64 % | KRW 45.700,00 | KRW 46.600,00 | KRW 45.400,00 | 131,40K |
| 2026-09-02 | KRW 45.400,00 | -1,41 % | KRW 46.050,00 | KRW 46.050,00 | KRW 45.300,00 | 87,50K |
| 2026-09-01 | KRW 46.050,00 | -1,92 % | KRW 46.600,00 | KRW 46.800,00 | KRW 45.850,00 | 146,21K |
| 2026-08-31 | KRW 46.950,00 | -0,74 % | KRW 47.000,00 | KRW 47.250,00 | KRW 46.350,00 | 559,17K |
| 2026-08-28 | KRW 47.300,00 | +2,05 % | KRW 46.250,00 | KRW 47.650,00 | KRW 45.650,00 | 100,48K |
| 2026-08-27 | KRW 46.350,00 | -0,86 % | KRW 46.900,00 | KRW 47.200,00 | KRW 46.250,00 | 79,31K |
| 2026-08-26 | KRW 46.750,00 | +1,30 % | KRW 46.400,00 | KRW 46.750,00 | KRW 46.100,00 | 85,12K |
| 2026-08-25 | KRW 46.150,00 | -0,32 % | KRW 46.250,00 | KRW 46.550,00 | KRW 45.950,00 | 75,16K |
| 2026-08-24 | KRW 46.300,00 | +0,33 % | KRW 46.150,00 | KRW 46.450,00 | KRW 45.850,00 | 47,95K |
| 2026-08-21 | KRW 46.150,00 | +0,22 % | KRW 46.000,00 | KRW 46.450,00 | KRW 45.400,00 | 55,56K |
| 2026-08-20 | KRW 46.050,00 | -1,50 % | KRW 46.750,00 | KRW 47.150,00 | KRW 46.050,00 | 113,24K |
| 2026-08-19 | KRW 46.750,00 | -2,50 % | KRW 47.600,00 | KRW 47.650,00 | KRW 46.500,00 | 84,39K |
| 2026-08-18 | KRW 47.950,00 | -1,24 % | KRW 48.000,00 | KRW 48.700,00 | KRW 47.450,00 | 75,67K |
| 2026-08-14 | KRW 48.550,00 | +3,52 % | KRW 46.850,00 | KRW 48.650,00 | KRW 46.850,00 | 144,64K |
| 2026-08-13 | KRW 46.900,00 | -0,42 % | KRW 47.100,00 | KRW 47.650,00 | KRW 46.450,00 | 190,51K |
| 2026-08-12 | KRW 47.100,00 | -0,32 % | KRW 47.250,00 | KRW 47.550,00 | KRW 47.000,00 | 73,99K |
| 2026-08-11 | KRW 47.250,00 | -0,84 % | KRW 47.700,00 | KRW 47.700,00 | KRW 47.000,00 | 74,30K |
| 2026-08-10 | KRW 47.650,00 | -0,42 % | KRW 47.450,00 | KRW 47.900,00 | KRW 46.700,00 | 49,95K |
| 2026-08-07 | KRW 47.850,00 | +1,06 % | KRW 47.000,00 | KRW 47.950,00 | KRW 47.000,00 | 43,48K |
| 2026-08-06 | KRW 47.350,00 | +1,72 % | KRW 46.750,00 | KRW 47.350,00 | KRW 46.500,00 | 85,55K |
| 2026-08-05 | KRW 46.550,00 | 0,00 % | KRW 46.600,00 | KRW 47.400,00 | KRW 46.500,00 | 83,97K |
| 2026-08-04 | KRW 46.550,00 | -0,85 % | KRW 46.550,00 | KRW 47.100,00 | KRW 46.200,00 | 79,25K |
| 2026-08-03 | KRW 46.950,00 | -0,11 % | KRW 46.650,00 | KRW 47.200,00 | KRW 46.100,00 | 82,74K |
| 2026-07-31 | KRW 47.000,00 | -0,74 % | KRW 47.700,00 | KRW 48.050,00 | KRW 46.550,00 | 181,56K |
| 2026-07-30 | KRW 47.350,00 | -0,11 % | KRW 47.850,00 | KRW 48.850,00 | KRW 46.950,00 | 104,06K |
| 2026-07-29 | KRW 47.400,00 | -0,11 % | KRW 47.650,00 | KRW 49.850,00 | KRW 46.700,00 | 126,50K |
| 2026-07-28 | KRW 47.450,00 | -5,48 % | KRW 49.600,00 | KRW 49.600,00 | KRW 47.200,00 | 98,52K |
| 2026-07-27 | KRW 50.200,00 | +2,87 % | KRW 49.500,00 | KRW 50.400,00 | KRW 48.700,00 | 125,51K |
| 2026-07-24 | KRW 48.800,00 | +1,35 % | KRW 47.700,00 | KRW 49.150,00 | KRW 47.700,00 | 64,58K |
| 2026-07-23 | KRW 48.150,00 | +1,37 % | KRW 47.250,00 | KRW 48.400,00 | KRW 47.200,00 | 71,91K |
| 2026-07-22 | KRW 47.500,00 | +0,32 % | KRW 47.700,00 | KRW 48.650,00 | KRW 47.500,00 | 69,87K |
| 2026-07-21 | KRW 47.350,00 | -1,15 % | KRW 47.400,00 | KRW 48.100,00 | KRW 46.800,00 | 62,45K |
| 2026-07-20 | KRW 47.900,00 | +1,81 % | KRW 47.250,00 | KRW 47.950,00 | KRW 46.200,00 | 85,94K |
| 2026-07-16 | KRW 47.050,00 | -1,05 % | KRW 47.650,00 | KRW 48.150,00 | KRW 46.600,00 | 81,43K |
| 2026-07-15 | KRW 47.550,00 | -0,63 % | KRW 48.600,00 | KRW 48.650,00 | KRW 47.200,00 | 106,34K |
| 2026-07-14 | KRW 47.850,00 | +0,10 % | KRW 48.300,00 | KRW 49.200,00 | KRW 47.800,00 | 146,86K |
| 2026-07-13 | KRW 47.800,00 | -1,24 % | KRW 48.700,00 | KRW 49.200,00 | KRW 47.450,00 | 87,10K |
| 2026-07-10 | KRW 48.400,00 | -6,38 % | KRW 51.000,00 | KRW 51.000,00 | KRW 48.400,00 | 156,94K |
| 2026-07-09 | KRW 51.700,00 | +5,83 % | KRW 48.000,00 | KRW 51.700,00 | KRW 47.350,00 | 157,18K |
| 2026-07-08 | KRW 48.850,00 | -0,61 % | KRW 49.350,00 | KRW 50.200,00 | KRW 47.950,00 | 72,24K |
| 2026-07-07 | KRW 49.150,00 | +0,82 % | KRW 48.300,00 | KRW 49.250,00 | KRW 48.000,00 | 72,96K |
| 2026-07-06 | KRW 48.750,00 | -2,21 % | KRW 50.100,00 | KRW 50.300,00 | KRW 48.200,00 | 94,46K |
| 2026-07-03 | KRW 49.850,00 | +3,42 % | KRW 48.700,00 | KRW 50.400,00 | KRW 48.200,00 | 128,48K |
| 2026-07-02 | KRW 48.200,00 | +2,12 % | KRW 47.450,00 | KRW 49.000,00 | KRW 46.400,00 | 100,41K |
| 2026-07-01 | KRW 47.200,00 | -1,56 % | KRW 48.900,00 | KRW 49.150,00 | KRW 46.400,00 | 65,81K |
| 2026-06-30 | KRW 47.950,00 | +2,57 % | KRW 46.900,00 | KRW 48.700,00 | KRW 46.700,00 | 80,78K |
| 2026-06-29 | KRW 46.750,00 | +1,52 % | KRW 46.550,00 | KRW 47.000,00 | KRW 45.700,00 | 85,85K |
| 2026-06-26 | KRW 46.050,00 | -0,75 % | KRW 46.400,00 | KRW 46.900,00 | KRW 44.750,00 | 100,28K |
| 2026-06-25 | KRW 46.400,00 | +1,31 % | KRW 46.450,00 | KRW 47.600,00 | KRW 46.200,00 | 70,31K |
| 2026-06-24 | KRW 45.800,00 | -1,61 % | KRW 47.050,00 | KRW 47.100,00 | KRW 45.400,00 | 127,61K |
| 2026-06-23 | KRW 46.550,00 | -0,85 % | KRW 47.200,00 | KRW 47.700,00 | KRW 46.050,00 | 109,41K |
| 2026-06-22 | KRW 46.950,00 | -5,25 % | KRW 49.550,00 | KRW 49.550,00 | KRW 46.950,00 | 128,15K |
| 2026-06-19 | KRW 49.550,00 | -0,10 % | KRW 49.550,00 | KRW 50.900,00 | KRW 48.200,00 | 168,17K |
| 2026-06-18 | KRW 49.600,00 | -0,10 % | KRW 49.650,00 | KRW 50.600,00 | KRW 49.050,00 | 120,31K |
| 2026-06-17 | KRW 49.650,00 | -6,85 % | KRW 52.900,00 | KRW 53.200,00 | KRW 49.500,00 | 173,86K |
| 2026-06-16 | KRW 53.300,00 | +3,09 % | KRW 50.600,00 | KRW 55.000,00 | KRW 50.500,00 | 791,47K |
| 2026-06-15 | KRW 51.700,00 | +0,39 % | KRW 51.600,00 | KRW 53.300,00 | KRW 49.900,00 | 421,30K |
| 2026-06-12 | KRW 51.500,00 | +9,23 % | KRW 47.700,00 | KRW 52.300,00 | KRW 46.750,00 | 852,80K |
| 2026-06-11 | KRW 47.150,00 | +2,06 % | KRW 45.400,00 | KRW 47.600,00 | KRW 44.550,00 | 690,77K |
| 2026-06-10 | KRW 46.200,00 | +1,87 % | KRW 45.100,00 | KRW 46.300,00 | KRW 44.800,00 | 125,28K |
| 2026-06-09 | KRW 45.350,00 | +0,33 % | KRW 45.200,00 | KRW 46.300,00 | KRW 44.450,00 | 110,12K |
| 2026-06-08 | KRW 45.200,00 | -1,74 % | KRW 44.950,00 | KRW 45.250,00 | KRW 44.050,00 | 136,64K |
| 2026-06-05 | KRW 46.000,00 | -0,11 % | KRW 46.900,00 | KRW 47.200,00 | KRW 45.350,00 | 112,05K |
| 2026-06-04 | KRW 46.050,00 | -1,50 % | KRW 46.500,00 | KRW 46.600,00 | KRW 45.500,00 | 139,63K |
| 2026-06-02 | KRW 46.750,00 | +1,96 % | KRW 45.600,00 | KRW 46.850,00 | KRW 45.150,00 | 159,17K |
| 2026-06-01 | KRW 45.850,00 | -0,65 % | KRW 46.150,00 | KRW 46.500,00 | KRW 45.500,00 | 158,61K |
| 2026-05-29 | KRW 46.150,00 | -1,70 % | KRW 47.400,00 | KRW 47.500,00 | KRW 46.050,00 | 156,88K |
| 2026-05-28 | KRW 46.950,00 | +0,21 % | KRW 47.300,00 | KRW 47.450,00 | KRW 46.050,00 | 189,36K |
| 2026-05-27 | KRW 46.850,00 | -1,68 % | KRW 47.450,00 | KRW 47.850,00 | KRW 46.500,00 | 138,63K |
| 2026-05-26 | KRW 47.650,00 | -1,14 % | KRW 48.400,00 | KRW 48.500,00 | KRW 47.400,00 | 127,35K |
| 2026-05-22 | KRW 48.200,00 | +0,63 % | KRW 48.150,00 | KRW 48.500,00 | KRW 47.650,00 | 102,27K |
| 2026-05-21 | KRW 47.900,00 | -0,93 % | KRW 48.900,00 | KRW 48.950,00 | KRW 47.550,00 | 176,48K |