Seoul Guarantee Insurance Company 031210
KRX · Südkorea · Finanzen
KRW 42.550,00+400,00 (+0,95 %)
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 42.550,00 | +0,95 % | KRW 42.450,00 | KRW 42.650,00 | KRW 42.000,00 | 28,81K |
| 2026-09-30 | KRW 42.150,00 | -2,43 % | KRW 43.050,00 | KRW 43.300,00 | KRW 42.050,00 | 46,91K |
| 2026-09-29 | KRW 43.200,00 | 0,00 % | KRW 42.900,00 | KRW 43.250,00 | KRW 42.600,00 | 44,29K |
| 2026-09-28 | KRW 43.200,00 | +4,60 % | KRW 41.800,00 | KRW 43.200,00 | KRW 41.500,00 | 61,96K |
| 2026-09-23 | KRW 41.300,00 | 0,00 % | KRW 41.400,00 | KRW 41.400,00 | KRW 41.000,00 | 37,24K |
| 2026-09-22 | KRW 41.300,00 | -0,36 % | KRW 41.750,00 | KRW 42.000,00 | KRW 41.150,00 | 38,00K |
| 2026-09-21 | KRW 41.450,00 | +0,73 % | KRW 41.700,00 | KRW 41.950,00 | KRW 41.100,00 | 26,90K |
| 2026-09-18 | KRW 41.150,00 | -2,72 % | KRW 42.600,00 | KRW 42.600,00 | KRW 41.150,00 | 90,54K |
| 2026-09-17 | KRW 42.300,00 | -0,12 % | KRW 42.400,00 | KRW 42.600,00 | KRW 41.750,00 | 70,26K |
| 2026-09-16 | KRW 42.350,00 | -1,40 % | KRW 43.450,00 | KRW 43.450,00 | KRW 42.250,00 | 25,10K |
| 2026-09-15 | KRW 42.950,00 | -1,94 % | KRW 43.800,00 | KRW 43.800,00 | KRW 42.900,00 | 18,71K |
| 2026-09-14 | KRW 43.800,00 | +0,81 % | KRW 43.300,00 | KRW 44.000,00 | KRW 43.050,00 | 23,80K |
| 2026-09-11 | KRW 43.450,00 | +0,35 % | KRW 43.300,00 | KRW 43.600,00 | KRW 42.700,00 | 39,57K |
| 2026-09-10 | KRW 43.300,00 | 0,00 % | KRW 43.000,00 | KRW 43.800,00 | KRW 42.950,00 | 68,28K |
| 2026-09-09 | KRW 43.300,00 | -0,35 % | KRW 43.600,00 | KRW 43.650,00 | KRW 43.000,00 | 21,21K |
| 2026-09-08 | KRW 43.450,00 | -0,57 % | KRW 43.550,00 | KRW 43.950,00 | KRW 43.250,00 | 21,04K |
| 2026-09-07 | KRW 43.700,00 | +0,11 % | KRW 43.650,00 | KRW 44.000,00 | KRW 43.000,00 | 85,80K |
| 2026-09-04 | KRW 43.650,00 | -2,68 % | KRW 44.850,00 | KRW 44.850,00 | KRW 43.100,00 | 77,05K |
| 2026-09-03 | KRW 44.850,00 | +3,10 % | KRW 43.550,00 | KRW 44.900,00 | KRW 43.000,00 | 75,33K |
| 2026-09-02 | KRW 43.500,00 | -0,34 % | KRW 43.250,00 | KRW 44.000,00 | KRW 43.000,00 | 30,81K |
| 2026-09-01 | KRW 43.650,00 | +0,34 % | KRW 43.450,00 | KRW 44.150,00 | KRW 42.800,00 | 19,97K |
| 2026-08-31 | KRW 43.500,00 | -2,14 % | KRW 44.000,00 | KRW 44.000,00 | KRW 42.500,00 | 38,54K |
| 2026-08-28 | KRW 44.450,00 | +4,10 % | KRW 42.700,00 | KRW 44.550,00 | KRW 42.200,00 | 38,12K |
| 2026-08-27 | KRW 42.700,00 | -0,70 % | KRW 42.600,00 | KRW 43.100,00 | KRW 42.350,00 | 35,77K |
| 2026-08-26 | KRW 43.000,00 | +1,65 % | KRW 42.200,00 | KRW 43.200,00 | KRW 42.000,00 | 142,09K |
| 2026-08-25 | KRW 42.300,00 | -1,05 % | KRW 42.400,00 | KRW 42.900,00 | KRW 42.000,00 | 44,70K |
| 2026-08-24 | KRW 42.750,00 | +0,94 % | KRW 42.350,00 | KRW 43.500,00 | KRW 42.050,00 | 70,19K |
| 2026-08-21 | KRW 42.350,00 | -1,40 % | KRW 42.950,00 | KRW 42.950,00 | KRW 42.150,00 | 28,18K |
| 2026-08-20 | KRW 42.950,00 | -1,04 % | KRW 43.500,00 | KRW 44.050,00 | KRW 42.700,00 | 33,61K |
| 2026-08-19 | KRW 43.400,00 | -2,03 % | KRW 44.100,00 | KRW 44.250,00 | KRW 42.950,00 | 493,01K |
| 2026-08-18 | KRW 44.300,00 | -1,34 % | KRW 44.300,00 | KRW 44.900,00 | KRW 43.750,00 | 33,18K |
| 2026-08-14 | KRW 44.900,00 | +2,75 % | KRW 43.900,00 | KRW 44.900,00 | KRW 43.700,00 | 36,87K |
| 2026-08-13 | KRW 43.700,00 | -1,02 % | KRW 44.500,00 | KRW 44.650,00 | KRW 43.650,00 | 19,21K |
| 2026-08-12 | KRW 44.150,00 | -0,67 % | KRW 45.000,00 | KRW 45.000,00 | KRW 44.000,00 | 27,12K |
| 2026-08-11 | KRW 44.450,00 | +0,45 % | KRW 44.250,00 | KRW 45.000,00 | KRW 43.950,00 | 19,58K |
| 2026-08-10 | KRW 44.250,00 | -0,34 % | KRW 44.500,00 | KRW 44.500,00 | KRW 43.700,00 | 15,54K |
| 2026-08-07 | KRW 44.400,00 | +1,49 % | KRW 43.100,00 | KRW 44.500,00 | KRW 43.100,00 | 25,17K |
| 2026-08-06 | KRW 43.750,00 | +1,86 % | KRW 42.950,00 | KRW 43.950,00 | KRW 42.750,00 | 24,00K |
| 2026-08-05 | KRW 42.950,00 | +0,94 % | KRW 42.850,00 | KRW 43.500,00 | KRW 42.500,00 | 17,93K |
| 2026-08-04 | KRW 42.550,00 | +0,71 % | KRW 42.350,00 | KRW 42.900,00 | KRW 41.900,00 | 20,29K |
| 2026-08-03 | KRW 42.250,00 | -1,63 % | KRW 43.050,00 | KRW 43.400,00 | KRW 41.650,00 | 21,56K |
| 2026-07-31 | KRW 42.950,00 | +1,54 % | KRW 42.450,00 | KRW 43.400,00 | KRW 41.600,00 | 49,98K |
| 2026-07-30 | KRW 42.300,00 | +1,93 % | KRW 41.250,00 | KRW 42.750,00 | KRW 40.850,00 | 31,44K |
| 2026-07-29 | KRW 41.500,00 | -0,48 % | KRW 41.750,00 | KRW 42.900,00 | KRW 40.800,00 | 55,41K |
| 2026-07-28 | KRW 41.700,00 | -2,91 % | KRW 43.050,00 | KRW 43.050,00 | KRW 41.350,00 | 36,08K |
| 2026-07-27 | KRW 42.950,00 | +0,35 % | KRW 43.150,00 | KRW 43.950,00 | KRW 42.700,00 | 31,06K |
| 2026-07-24 | KRW 42.800,00 | +1,06 % | KRW 42.400,00 | KRW 43.150,00 | KRW 42.250,00 | 19,98K |
| 2026-07-23 | KRW 42.350,00 | +0,83 % | KRW 42.450,00 | KRW 42.650,00 | KRW 41.950,00 | 14,62K |
| 2026-07-22 | KRW 42.000,00 | +0,48 % | KRW 42.100,00 | KRW 42.800,00 | KRW 41.850,00 | 15,88K |
| 2026-07-21 | KRW 41.800,00 | +1,33 % | KRW 41.650,00 | KRW 42.050,00 | KRW 41.350,00 | 31,08K |
| 2026-07-20 | KRW 41.250,00 | -4,29 % | KRW 42.900,00 | KRW 42.900,00 | KRW 41.200,00 | 41,72K |
| 2026-07-16 | KRW 43.100,00 | +2,74 % | KRW 42.250,00 | KRW 43.100,00 | KRW 42.000,00 | 28,44K |
| 2026-07-15 | KRW 41.950,00 | +0,24 % | KRW 42.550,00 | KRW 42.600,00 | KRW 41.850,00 | 19,38K |
| 2026-07-14 | KRW 41.850,00 | -0,83 % | KRW 42.500,00 | KRW 42.800,00 | KRW 41.400,00 | 35,08K |
| 2026-07-13 | KRW 42.200,00 | -3,10 % | KRW 44.150,00 | KRW 44.300,00 | KRW 41.950,00 | 23,08K |
| 2026-07-10 | KRW 43.550,00 | +2,83 % | KRW 42.400,00 | KRW 44.450,00 | KRW 42.400,00 | 36,53K |
| 2026-07-09 | KRW 42.350,00 | -1,05 % | KRW 41.600,00 | KRW 43.700,00 | KRW 41.600,00 | 33,19K |
| 2026-07-08 | KRW 42.800,00 | -1,83 % | KRW 43.650,00 | KRW 44.250,00 | KRW 40.850,00 | 71,21K |
| 2026-07-07 | KRW 43.600,00 | +0,93 % | KRW 43.200,00 | KRW 44.100,00 | KRW 42.800,00 | 39,33K |
| 2026-07-06 | KRW 43.200,00 | +0,23 % | KRW 43.700,00 | KRW 43.950,00 | KRW 42.600,00 | 21,52K |
| 2026-07-03 | KRW 43.100,00 | +6,16 % | KRW 41.400,00 | KRW 43.750,00 | KRW 41.300,00 | 55,38K |
| 2026-07-02 | KRW 40.600,00 | -0,98 % | KRW 40.200,00 | KRW 41.750,00 | KRW 40.200,00 | 32,97K |
| 2026-07-01 | KRW 41.000,00 | -1,20 % | KRW 41.900,00 | KRW 42.000,00 | KRW 40.750,00 | 24,85K |
| 2026-06-30 | KRW 41.500,00 | +0,73 % | KRW 41.400,00 | KRW 42.350,00 | KRW 41.250,00 | 31,22K |
| 2026-06-29 | KRW 41.200,00 | +2,74 % | KRW 39.700,00 | KRW 41.400,00 | KRW 39.700,00 | 64,19K |
| 2026-06-26 | KRW 40.100,00 | -1,72 % | KRW 41.000,00 | KRW 41.300,00 | KRW 39.650,00 | 43,81K |
| 2026-06-25 | KRW 40.800,00 | 0,00 % | KRW 40.900,00 | KRW 41.550,00 | KRW 40.550,00 | 27,21K |
| 2026-06-24 | KRW 40.800,00 | -2,28 % | KRW 42.100,00 | KRW 42.100,00 | KRW 40.000,00 | 81,39K |
| 2026-06-23 | KRW 41.750,00 | -2,91 % | KRW 43.000,00 | KRW 43.800,00 | KRW 41.700,00 | 37,13K |
| 2026-06-22 | KRW 43.000,00 | -3,48 % | KRW 44.000,00 | KRW 44.350,00 | KRW 43.000,00 | 26,44K |
| 2026-06-19 | KRW 44.550,00 | -0,11 % | KRW 44.600,00 | KRW 44.600,00 | KRW 43.650,00 | 36,87K |
| 2026-06-18 | KRW 44.600,00 | -0,34 % | KRW 44.750,00 | KRW 45.200,00 | KRW 44.300,00 | 24,76K |
| 2026-06-17 | KRW 44.750,00 | -0,67 % | KRW 45.100,00 | KRW 45.900,00 | KRW 44.000,00 | 40,56K |
| 2026-06-16 | KRW 45.050,00 | -0,99 % | KRW 45.700,00 | KRW 46.200,00 | KRW 44.600,00 | 54,17K |
| 2026-06-15 | KRW 45.500,00 | -1,94 % | KRW 46.100,00 | KRW 46.850,00 | KRW 45.500,00 | 40,24K |
| 2026-06-12 | KRW 46.400,00 | +4,04 % | KRW 45.000,00 | KRW 47.400,00 | KRW 42.800,00 | 118,84K |
| 2026-06-11 | KRW 44.600,00 | +1,36 % | KRW 43.300,00 | KRW 44.800,00 | KRW 43.000,00 | 39,27K |
| 2026-06-10 | KRW 44.000,00 | -0,68 % | KRW 43.850,00 | KRW 44.550,00 | KRW 43.150,00 | 36,52K |
| 2026-06-09 | KRW 44.300,00 | +7,39 % | KRW 42.500,00 | KRW 44.700,00 | KRW 42.100,00 | 55,55K |
| 2026-06-08 | KRW 41.250,00 | -3,85 % | KRW 42.500,00 | KRW 42.600,00 | KRW 41.250,00 | 62,11K |
| 2026-06-05 | KRW 42.900,00 | -1,27 % | KRW 43.700,00 | KRW 44.600,00 | KRW 42.150,00 | 64,72K |
| 2026-06-04 | KRW 43.450,00 | +0,35 % | KRW 43.300,00 | KRW 43.800,00 | KRW 42.900,00 | 50,11K |
| 2026-06-02 | KRW 43.300,00 | +1,52 % | KRW 42.850,00 | KRW 43.450,00 | KRW 41.950,00 | 100,92K |
| 2026-06-01 | KRW 42.650,00 | -2,29 % | KRW 44.100,00 | KRW 44.100,00 | KRW 42.150,00 | 144,87K |
| 2026-05-29 | KRW 43.650,00 | -2,35 % | KRW 44.700,00 | KRW 45.250,00 | KRW 43.650,00 | 116,26K |
| 2026-05-28 | KRW 44.700,00 | +0,68 % | KRW 44.200,00 | KRW 44.750,00 | KRW 43.500,00 | 55,92K |
| 2026-05-27 | KRW 44.400,00 | -1,11 % | KRW 45.050,00 | KRW 45.950,00 | KRW 43.850,00 | 97,01K |
| 2026-05-26 | KRW 44.900,00 | -1,54 % | KRW 45.900,00 | KRW 46.150,00 | KRW 44.650,00 | 60,53K |
| 2026-05-22 | KRW 45.600,00 | -0,55 % | KRW 45.850,00 | KRW 46.350,00 | KRW 45.250,00 | 33,33K |
| 2026-05-21 | KRW 45.850,00 | +0,44 % | KRW 46.200,00 | KRW 46.200,00 | KRW 44.700,00 | 51,41K |