Kyobo Securities Co., Ltd 030610
KRX · Südkorea · Finanzen
KRW 9.970,00+120,00 (+1,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.970,00 | +1,22 % | KRW 9.910,00 | KRW 10.020,00 | KRW 9.800,00 | 16,34K |
| 2026-09-30 | KRW 9.850,00 | -1,10 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.820,00 | 19,22K |
| 2026-09-29 | KRW 9.960,00 | -0,40 % | KRW 10.000,00 | KRW 10.020,00 | KRW 9.850,00 | 33,46K |
| 2026-09-28 | KRW 10.000,00 | 0,00 % | KRW 10.000,00 | KRW 10.090,00 | KRW 9.880,00 | 13,29K |
| 2026-09-23 | KRW 10.000,00 | +0,10 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.980,00 | 20,15K |
| 2026-09-22 | KRW 9.990,00 | -0,10 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.950,00 | 22,82K |
| 2026-09-21 | KRW 10.000,00 | 0,00 % | KRW 10.010,00 | KRW 10.050,00 | KRW 9.970,00 | 15,05K |
| 2026-09-18 | KRW 10.000,00 | -0,40 % | KRW 10.040,00 | KRW 10.140,00 | KRW 9.910,00 | 34,72K |
| 2026-09-17 | KRW 10.040,00 | +0,30 % | KRW 9.990,00 | KRW 10.100,00 | KRW 9.990,00 | 17,10K |
| 2026-09-16 | KRW 10.010,00 | -2,82 % | KRW 10.240,00 | KRW 10.300,00 | KRW 10.000,00 | 21,11K |
| 2026-09-15 | KRW 10.300,00 | -0,29 % | KRW 10.220,00 | KRW 10.400,00 | KRW 10.160,00 | 13,63K |
| 2026-09-14 | KRW 10.330,00 | -0,48 % | KRW 10.380,00 | KRW 10.460,00 | KRW 10.230,00 | 40,79K |
| 2026-09-11 | KRW 10.380,00 | +0,19 % | KRW 10.280,00 | KRW 10.440,00 | KRW 10.190,00 | 56,47K |
| 2026-09-10 | KRW 10.360,00 | +1,07 % | KRW 10.200,00 | KRW 10.360,00 | KRW 10.020,00 | 110,89K |
| 2026-09-09 | KRW 10.250,00 | -1,44 % | KRW 10.360,00 | KRW 10.420,00 | KRW 10.230,00 | 31,49K |
| 2026-09-08 | KRW 10.400,00 | +0,87 % | KRW 10.310,00 | KRW 10.490,00 | KRW 10.290,00 | 60,16K |
| 2026-09-07 | KRW 10.310,00 | +2,08 % | KRW 10.090,00 | KRW 10.330,00 | KRW 10.050,00 | 86,67K |
| 2026-09-04 | KRW 10.100,00 | +0,50 % | KRW 10.030,00 | KRW 10.210,00 | KRW 9.990,00 | 54,29K |
| 2026-09-03 | KRW 10.050,00 | +0,50 % | KRW 10.140,00 | KRW 10.180,00 | KRW 9.920,00 | 88,30K |
| 2026-09-02 | KRW 10.000,00 | -3,19 % | KRW 10.240,00 | KRW 10.300,00 | KRW 9.970,00 | 57,04K |
| 2026-09-01 | KRW 10.330,00 | +1,37 % | KRW 10.260,00 | KRW 10.350,00 | KRW 10.120,00 | 25,79K |
| 2026-08-31 | KRW 10.190,00 | -0,39 % | KRW 10.230,00 | KRW 10.250,00 | KRW 10.010,00 | 28,46K |
| 2026-08-28 | KRW 10.230,00 | +0,89 % | KRW 10.060,00 | KRW 10.290,00 | KRW 10.060,00 | 35,14K |
| 2026-08-27 | KRW 10.140,00 | -1,07 % | KRW 10.350,00 | KRW 10.370,00 | KRW 10.120,00 | 21,05K |
| 2026-08-26 | KRW 10.250,00 | +0,69 % | KRW 10.260,00 | KRW 10.330,00 | KRW 9.940,00 | 53,15K |
| 2026-08-25 | KRW 10.180,00 | +1,80 % | KRW 10.000,00 | KRW 10.290,00 | KRW 9.810,00 | 24,37K |
| 2026-08-24 | KRW 10.000,00 | -0,30 % | KRW 10.170,00 | KRW 10.170,00 | KRW 9.900,00 | 23,92K |
| 2026-08-21 | KRW 10.030,00 | -3,09 % | KRW 10.270,00 | KRW 10.300,00 | KRW 9.950,00 | 42,83K |
| 2026-08-20 | KRW 10.350,00 | +4,86 % | KRW 9.900,00 | KRW 10.390,00 | KRW 9.900,00 | 61,77K |
| 2026-08-19 | KRW 9.870,00 | -2,66 % | KRW 9.810,00 | KRW 10.140,00 | KRW 9.710,00 | 42,54K |
| 2026-08-18 | KRW 10.140,00 | -3,70 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.030,00 | 66,80K |
| 2026-08-14 | KRW 10.530,00 | +2,63 % | KRW 10.420,00 | KRW 10.550,00 | KRW 10.330,00 | 43,66K |
| 2026-08-13 | KRW 10.260,00 | -0,19 % | KRW 10.460,00 | KRW 10.700,00 | KRW 10.220,00 | 71,07K |
| 2026-08-12 | KRW 10.280,00 | +1,88 % | KRW 10.300,00 | KRW 10.450,00 | KRW 10.160,00 | 98,38K |
| 2026-08-11 | KRW 10.090,00 | -0,10 % | KRW 10.140,00 | KRW 10.280,00 | KRW 10.060,00 | 45,57K |
| 2026-08-10 | KRW 10.100,00 | +1,00 % | KRW 10.050,00 | KRW 10.190,00 | KRW 10.000,00 | 26,10K |
| 2026-08-07 | KRW 10.000,00 | -0,79 % | KRW 10.080,00 | KRW 10.130,00 | KRW 9.810,00 | 38,09K |
| 2026-08-06 | KRW 10.080,00 | +2,96 % | KRW 9.650,00 | KRW 10.190,00 | KRW 9.650,00 | 85,30K |
| 2026-08-05 | KRW 9.790,00 | +1,45 % | KRW 9.800,00 | KRW 9.980,00 | KRW 9.740,00 | 40,28K |
| 2026-08-04 | KRW 9.650,00 | +1,69 % | KRW 9.610,00 | KRW 9.740,00 | KRW 9.470,00 | 32,44K |
| 2026-08-03 | KRW 9.490,00 | -1,15 % | KRW 9.590,00 | KRW 9.770,00 | KRW 9.350,00 | 37,59K |
| 2026-07-31 | KRW 9.600,00 | +9,71 % | KRW 9.080,00 | KRW 9.600,00 | KRW 8.810,00 | 90,66K |
| 2026-07-30 | KRW 8.750,00 | +1,98 % | KRW 8.120,00 | KRW 9.050,00 | KRW 8.120,00 | 99,77K |
| 2026-07-29 | KRW 8.580,00 | -4,98 % | KRW 9.090,00 | KRW 9.270,00 | KRW 8.230,00 | 173,05K |
| 2026-07-28 | KRW 9.030,00 | -7,67 % | KRW 9.450,00 | KRW 9.690,00 | KRW 9.030,00 | 83,20K |
| 2026-07-27 | KRW 9.780,00 | +0,82 % | KRW 9.960,00 | KRW 10.010,00 | KRW 9.700,00 | 31,42K |
| 2026-07-24 | KRW 9.700,00 | -0,61 % | KRW 9.670,00 | KRW 9.940,00 | KRW 9.660,00 | 63,03K |
| 2026-07-23 | KRW 9.760,00 | +3,50 % | KRW 9.630,00 | KRW 9.770,00 | KRW 9.500,00 | 31,34K |
| 2026-07-22 | KRW 9.430,00 | -0,53 % | KRW 9.620,00 | KRW 9.880,00 | KRW 9.430,00 | 52,50K |
| 2026-07-21 | KRW 9.480,00 | +1,39 % | KRW 9.360,00 | KRW 9.710,00 | KRW 9.260,00 | 37,16K |
| 2026-07-20 | KRW 9.350,00 | -4,00 % | KRW 9.650,00 | KRW 9.650,00 | KRW 9.270,00 | 31,16K |
| 2026-07-16 | KRW 9.740,00 | -1,81 % | KRW 9.860,00 | KRW 10.040,00 | KRW 9.610,00 | 22,76K |
| 2026-07-15 | KRW 9.920,00 | +4,97 % | KRW 9.580,00 | KRW 10.060,00 | KRW 9.580,00 | 46,66K |
| 2026-07-14 | KRW 9.450,00 | -1,56 % | KRW 9.780,00 | KRW 9.950,00 | KRW 9.300,00 | 60,97K |
| 2026-07-13 | KRW 9.600,00 | -4,00 % | KRW 10.070,00 | KRW 10.380,00 | KRW 9.600,00 | 60,76K |
| 2026-07-10 | KRW 10.000,00 | +6,16 % | KRW 9.700,00 | KRW 10.210,00 | KRW 9.600,00 | 50,09K |
| 2026-07-09 | KRW 9.420,00 | -2,89 % | KRW 9.750,00 | KRW 9.930,00 | KRW 9.390,00 | 44,71K |
| 2026-07-08 | KRW 9.700,00 | -3,48 % | KRW 9.990,00 | KRW 10.250,00 | KRW 9.630,00 | 65,04K |
| 2026-07-07 | KRW 10.050,00 | -4,47 % | KRW 10.500,00 | KRW 10.940,00 | KRW 9.880,00 | 72,43K |
| 2026-07-06 | KRW 10.520,00 | +1,64 % | KRW 10.500,00 | KRW 10.780,00 | KRW 10.260,00 | 58,28K |
| 2026-07-03 | KRW 10.350,00 | +6,15 % | KRW 9.760,00 | KRW 10.450,00 | KRW 9.670,00 | 70,47K |
| 2026-07-02 | KRW 9.750,00 | -2,01 % | KRW 9.860,00 | KRW 10.110,00 | KRW 9.600,00 | 39,21K |
| 2026-07-01 | KRW 9.950,00 | +1,84 % | KRW 9.840,00 | KRW 10.210,00 | KRW 9.840,00 | 59,15K |
| 2026-06-30 | KRW 9.770,00 | -1,11 % | KRW 10.080,00 | KRW 10.140,00 | KRW 9.750,00 | 41,74K |
| 2026-06-29 | KRW 9.880,00 | +6,70 % | KRW 9.200,00 | KRW 10.030,00 | KRW 9.200,00 | 75,34K |
| 2026-06-26 | KRW 9.260,00 | -4,63 % | KRW 9.650,00 | KRW 9.800,00 | KRW 9.020,00 | 67,63K |
| 2026-06-25 | KRW 9.710,00 | +1,15 % | KRW 9.630,00 | KRW 10.210,00 | KRW 9.630,00 | 70,97K |
| 2026-06-24 | KRW 9.600,00 | +2,13 % | KRW 9.360,00 | KRW 9.740,00 | KRW 9.310,00 | 70,68K |
| 2026-06-23 | KRW 9.400,00 | -8,29 % | KRW 10.250,00 | KRW 10.280,00 | KRW 9.400,00 | 95,84K |
| 2026-06-22 | KRW 10.250,00 | -4,65 % | KRW 10.630,00 | KRW 10.750,00 | KRW 10.130,00 | 70,41K |
| 2026-06-19 | KRW 10.750,00 | -0,19 % | KRW 10.820,00 | KRW 10.950,00 | KRW 10.470,00 | 117,63K |
| 2026-06-18 | KRW 10.770,00 | -4,69 % | KRW 11.350,00 | KRW 11.390,00 | KRW 10.690,00 | 262,58K |
| 2026-06-17 | KRW 11.300,00 | -1,82 % | KRW 11.530,00 | KRW 11.530,00 | KRW 11.230,00 | 55,51K |
| 2026-06-16 | KRW 11.510,00 | -0,09 % | KRW 11.540,00 | KRW 11.770,00 | KRW 11.320,00 | 122,49K |
| 2026-06-15 | KRW 11.520,00 | +5,30 % | KRW 11.330,00 | KRW 11.630,00 | KRW 11.210,00 | 87,00K |
| 2026-06-12 | KRW 10.940,00 | +1,39 % | KRW 11.240,00 | KRW 11.400,00 | KRW 10.720,00 | 298,50K |
| 2026-06-11 | KRW 10.790,00 | +0,19 % | KRW 10.590,00 | KRW 10.790,00 | KRW 10.300,00 | 151,86K |
| 2026-06-10 | KRW 10.770,00 | -2,36 % | KRW 10.800,00 | KRW 11.440,00 | KRW 10.490,00 | 2 |
| 2026-06-09 | KRW 11.030,00 | +5,96 % | KRW 10.450,00 | KRW 11.190,00 | KRW 10.450,00 | 70,26K |
| 2026-06-08 | KRW 10.410,00 | -8,76 % | KRW 10.500,00 | KRW 10.750,00 | KRW 10.360,00 | 76,56K |
| 2026-06-05 | KRW 11.410,00 | -2,48 % | KRW 11.900,00 | KRW 12.000,00 | KRW 11.150,00 | 76,02K |
| 2026-06-04 | KRW 11.700,00 | +5,03 % | KRW 11.010,00 | KRW 11.770,00 | KRW 11.010,00 | 97,94K |
| 2026-06-02 | KRW 11.140,00 | -0,36 % | KRW 10.990,00 | KRW 11.270,00 | KRW 10.200,00 | 117,19K |
| 2026-06-01 | KRW 11.180,00 | -1,93 % | KRW 11.240,00 | KRW 11.585,00 | KRW 11.090,00 | 115,83K |
| 2026-05-29 | KRW 11.400,00 | -1,21 % | KRW 11.660,00 | KRW 11.690,00 | KRW 11.260,00 | 103,94K |
| 2026-05-28 | KRW 11.540,00 | -3,91 % | KRW 11.670,00 | KRW 12.150,00 | KRW 11.230,00 | 111,29K |
| 2026-05-27 | KRW 12.010,00 | -4,23 % | KRW 12.760,00 | KRW 12.990,00 | KRW 12.010,00 | 115,02K |
| 2026-05-26 | KRW 12.540,00 | -2,03 % | KRW 13.150,00 | KRW 13.390,00 | KRW 12.530,00 | 83,15K |
| 2026-05-22 | KRW 12.800,00 | +1,99 % | KRW 12.800,00 | KRW 12.970,00 | KRW 12.580,00 | 75,46K |
| 2026-05-21 | KRW 12.550,00 | +6,36 % | KRW 12.060,00 | KRW 12.750,00 | KRW 12.060,00 | 104,64K |