Shinsegae International Co., Ltd 031430
KRX · Südkorea · Einzelhandel
KRW 10.450,00-150,00 (-1,42 %)
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 10.450,00 | -1,42 % | KRW 10.660,00 | KRW 10.660,00 | KRW 10.300,00 | 122,70K |
| 2026-10-01 | KRW 10.600,00 | +1,63 % | KRW 10.480,00 | KRW 10.680,00 | KRW 10.480,00 | 56,01K |
| 2026-09-30 | KRW 10.430,00 | -0,86 % | KRW 10.570,00 | KRW 10.630,00 | KRW 10.430,00 | 38,26K |
| 2026-09-29 | KRW 10.520,00 | -0,38 % | KRW 10.610,00 | KRW 10.610,00 | KRW 10.390,00 | 46,02K |
| 2026-09-28 | KRW 10.560,00 | +2,13 % | KRW 10.350,00 | KRW 10.680,00 | KRW 10.350,00 | 50,97K |
| 2026-09-23 | KRW 10.340,00 | -1,62 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.010,00 | 52,79K |
| 2026-09-22 | KRW 10.510,00 | +0,19 % | KRW 10.480,00 | KRW 10.520,00 | KRW 10.400,00 | 24,20K |
| 2026-09-21 | KRW 10.490,00 | -0,38 % | KRW 10.420,00 | KRW 10.540,00 | KRW 10.350,00 | 37,03K |
| 2026-09-18 | KRW 10.530,00 | -0,57 % | KRW 10.590,00 | KRW 10.680,00 | KRW 10.400,00 | 50,85K |
| 2026-09-17 | KRW 10.590,00 | +1,34 % | KRW 10.550,00 | KRW 10.750,00 | KRW 10.400,00 | 88,77K |
| 2026-09-16 | KRW 10.450,00 | -0,48 % | KRW 10.580,00 | KRW 10.620,00 | KRW 10.350,00 | 58,39K |
| 2026-09-15 | KRW 10.500,00 | -0,10 % | KRW 10.500,00 | KRW 10.700,00 | KRW 10.400,00 | 49,25K |
| 2026-09-14 | KRW 10.510,00 | -0,28 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.370,00 | 24,74K |
| 2026-09-11 | KRW 10.540,00 | +0,38 % | KRW 10.430,00 | KRW 10.560,00 | KRW 10.340,00 | 27,52K |
| 2026-09-10 | KRW 10.500,00 | +0,48 % | KRW 10.380,00 | KRW 10.500,00 | KRW 10.250,00 | 41,72K |
| 2026-09-09 | KRW 10.450,00 | +0,10 % | KRW 10.430,00 | KRW 10.530,00 | KRW 10.360,00 | 28,39K |
| 2026-09-08 | KRW 10.440,00 | +0,29 % | KRW 10.550,00 | KRW 10.610,00 | KRW 10.370,00 | 64,49K |
| 2026-09-07 | KRW 10.410,00 | 0,00 % | KRW 10.430,00 | KRW 10.480,00 | KRW 10.340,00 | 39,45K |
| 2026-09-04 | KRW 10.410,00 | +0,48 % | KRW 10.360,00 | KRW 10.420,00 | KRW 10.300,00 | 26,77K |
| 2026-09-03 | KRW 10.360,00 | -0,67 % | KRW 10.580,00 | KRW 10.600,00 | KRW 10.180,00 | 85,04K |
| 2026-09-02 | KRW 10.430,00 | -3,87 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.430,00 | 88,61K |
| 2026-09-01 | KRW 10.850,00 | +0,18 % | KRW 10.910,00 | KRW 11.050,00 | KRW 10.670,00 | 57,75K |
| 2026-08-31 | KRW 10.830,00 | +1,12 % | KRW 10.750,00 | KRW 10.940,00 | KRW 10.560,00 | 85,66K |
| 2026-08-28 | KRW 10.710,00 | +2,39 % | KRW 10.520,00 | KRW 10.750,00 | KRW 10.260,00 | 77,68K |
| 2026-08-27 | KRW 10.460,00 | -1,32 % | KRW 10.640,00 | KRW 10.650,00 | KRW 10.200,00 | 83,61K |
| 2026-08-26 | KRW 10.600,00 | +1,15 % | KRW 10.480,00 | KRW 10.600,00 | KRW 10.350,00 | 53,22K |
| 2026-08-25 | KRW 10.480,00 | +1,75 % | KRW 10.350,00 | KRW 10.500,00 | KRW 10.080,00 | 91,14K |
| 2026-08-24 | KRW 10.300,00 | +1,08 % | KRW 10.160,00 | KRW 10.340,00 | KRW 10.160,00 | 56,84K |
| 2026-08-21 | KRW 10.190,00 | -0,78 % | KRW 10.220,00 | KRW 10.260,00 | KRW 10.010,00 | 97,15K |
| 2026-08-20 | KRW 10.270,00 | 0,00 % | KRW 10.490,00 | KRW 10.490,00 | KRW 10.210,00 | 122,94K |
| 2026-08-19 | KRW 10.270,00 | -3,93 % | KRW 10.400,00 | KRW 10.520,00 | KRW 10.230,00 | 149,11K |
| 2026-08-18 | KRW 10.690,00 | -2,91 % | KRW 11.010,00 | KRW 11.020,00 | KRW 10.550,00 | 92,61K |
| 2026-08-14 | KRW 11.010,00 | +3,28 % | KRW 10.750,00 | KRW 11.010,00 | KRW 10.680,00 | 136,61K |
| 2026-08-13 | KRW 10.660,00 | -0,09 % | KRW 10.760,00 | KRW 10.840,00 | KRW 10.600,00 | 166,19K |
| 2026-08-12 | KRW 10.670,00 | -0,65 % | KRW 10.890,00 | KRW 11.080,00 | KRW 10.630,00 | 265,65K |
| 2026-08-11 | KRW 10.740,00 | -7,25 % | KRW 11.690,00 | KRW 11.690,00 | KRW 10.620,00 | 327,80K |
| 2026-08-10 | KRW 11.580,00 | +1,76 % | KRW 11.390,00 | KRW 11.630,00 | KRW 11.170,00 | 77,48K |
| 2026-08-07 | KRW 11.380,00 | +1,43 % | KRW 11.290,00 | KRW 11.380,00 | KRW 10.910,00 | 73,05K |
| 2026-08-06 | KRW 11.220,00 | +1,72 % | KRW 11.010,00 | KRW 11.250,00 | KRW 10.980,00 | 72,29K |
| 2026-08-05 | KRW 11.030,00 | +1,01 % | KRW 11.060,00 | KRW 11.160,00 | KRW 10.870,00 | 70,79K |
| 2026-08-04 | KRW 10.920,00 | +0,09 % | KRW 10.790,00 | KRW 10.960,00 | KRW 10.630,00 | 96,79K |
| 2026-08-03 | KRW 10.910,00 | +1,39 % | KRW 10.760,00 | KRW 11.100,00 | KRW 10.590,00 | 61,82K |
| 2026-07-31 | KRW 10.760,00 | +2,28 % | KRW 10.690,00 | KRW 10.840,00 | KRW 10.510,00 | 59,47K |
| 2026-07-30 | KRW 10.520,00 | +0,57 % | KRW 10.000,00 | KRW 10.700,00 | KRW 10.000,00 | 83,47K |
| 2026-07-29 | KRW 10.460,00 | -3,86 % | KRW 10.970,00 | KRW 11.120,00 | KRW 10.020,00 | 149,21K |
| 2026-07-28 | KRW 10.880,00 | -4,06 % | KRW 11.340,00 | KRW 11.380,00 | KRW 10.660,00 | 79,07K |
| 2026-07-27 | KRW 11.340,00 | +2,07 % | KRW 11.320,00 | KRW 11.400,00 | KRW 11.120,00 | 33,42K |
| 2026-07-24 | KRW 11.110,00 | -2,37 % | KRW 11.430,00 | KRW 11.430,00 | KRW 11.010,00 | 100,66K |
| 2026-07-23 | KRW 11.380,00 | +2,99 % | KRW 11.050,00 | KRW 11.380,00 | KRW 11.020,00 | 136,88K |
| 2026-07-22 | KRW 11.050,00 | -2,39 % | KRW 11.330,00 | KRW 11.570,00 | KRW 11.000,00 | 105,70K |
| 2026-07-21 | KRW 11.320,00 | +0,98 % | KRW 11.110,00 | KRW 11.400,00 | KRW 10.990,00 | 88,60K |
| 2026-07-20 | KRW 11.210,00 | -4,19 % | KRW 11.630,00 | KRW 11.730,00 | KRW 11.150,00 | 68,48K |
| 2026-07-16 | KRW 11.700,00 | -1,85 % | KRW 11.830,00 | KRW 11.880,00 | KRW 11.510,00 | 73,02K |
| 2026-07-15 | KRW 11.920,00 | -0,42 % | KRW 11.990,00 | KRW 12.200,00 | KRW 11.750,00 | 108,75K |
| 2026-07-14 | KRW 11.970,00 | -1,40 % | KRW 12.100,00 | KRW 12.150,00 | KRW 11.670,00 | 115,70K |
| 2026-07-13 | KRW 12.140,00 | -3,96 % | KRW 12.620,00 | KRW 12.710,00 | KRW 12.080,00 | 45,42K |
| 2026-07-10 | KRW 12.640,00 | +4,64 % | KRW 12.100,00 | KRW 12.670,00 | KRW 12.100,00 | 36,32K |
| 2026-07-09 | KRW 12.080,00 | -2,19 % | KRW 12.300,00 | KRW 12.450,00 | KRW 11.950,00 | 51,94K |
| 2026-07-08 | KRW 12.350,00 | -4,71 % | KRW 12.870,00 | KRW 12.930,00 | KRW 12.200,00 | 51,07K |
| 2026-07-07 | KRW 12.960,00 | -1,59 % | KRW 13.170,00 | KRW 13.260,00 | KRW 12.670,00 | 54,68K |
| 2026-07-06 | KRW 13.170,00 | +4,28 % | KRW 12.680,00 | KRW 13.330,00 | KRW 12.680,00 | 91,16K |
| 2026-07-03 | KRW 12.630,00 | +1,04 % | KRW 12.350,00 | KRW 12.630,00 | KRW 12.000,00 | 39,88K |
| 2026-07-02 | KRW 12.500,00 | -2,11 % | KRW 12.630,00 | KRW 12.870,00 | KRW 12.230,00 | 97,60K |
| 2026-07-01 | KRW 12.770,00 | +0,71 % | KRW 12.700,00 | KRW 12.930,00 | KRW 12.570,00 | 43,67K |
| 2026-06-30 | KRW 12.680,00 | -4,01 % | KRW 13.020,00 | KRW 13.380,00 | KRW 12.650,00 | 66,59K |
| 2026-06-29 | KRW 13.210,00 | +8,19 % | KRW 12.290,00 | KRW 13.290,00 | KRW 12.290,00 | 77,57K |
| 2026-06-26 | KRW 12.210,00 | -4,53 % | KRW 12.670,00 | KRW 12.760,00 | KRW 12.100,00 | 75,01K |
| 2026-06-25 | KRW 12.790,00 | +2,73 % | KRW 12.780,00 | KRW 13.220,00 | KRW 12.670,00 | 73,78K |
| 2026-06-24 | KRW 12.450,00 | -0,48 % | KRW 12.320,00 | KRW 12.790,00 | KRW 12.210,00 | 58,19K |
| 2026-06-23 | KRW 12.510,00 | -4,36 % | KRW 13.090,00 | KRW 13.180,00 | KRW 12.400,00 | 109,48K |
| 2026-06-22 | KRW 13.080,00 | -3,82 % | KRW 13.590,00 | KRW 13.590,00 | KRW 12.910,00 | 89,38K |
| 2026-06-19 | KRW 13.600,00 | -8,36 % | KRW 14.890,00 | KRW 15.000,00 | KRW 13.410,00 | 156,59K |
| 2026-06-18 | KRW 14.840,00 | -3,57 % | KRW 15.330,00 | KRW 15.770,00 | KRW 14.820,00 | 78,67K |
| 2026-06-17 | KRW 15.390,00 | -1,97 % | KRW 15.680,00 | KRW 15.850,00 | KRW 15.180,00 | 102,07K |
| 2026-06-16 | KRW 15.700,00 | +0,45 % | KRW 15.550,00 | KRW 15.770,00 | KRW 15.120,00 | 169,68K |
| 2026-06-15 | KRW 15.630,00 | 0,00 % | KRW 15.800,00 | KRW 16.090,00 | KRW 15.230,00 | 125,51K |
| 2026-06-12 | KRW 15.630,00 | +7,87 % | KRW 14.880,00 | KRW 15.890,00 | KRW 14.130,00 | 249,86K |
| 2026-06-11 | KRW 14.490,00 | -1,02 % | KRW 14.350,00 | KRW 15.290,00 | KRW 14.040,00 | 423,03K |
| 2026-06-10 | KRW 14.640,00 | +3,98 % | KRW 14.060,00 | KRW 14.930,00 | KRW 13.840,00 | 202,13K |
| 2026-06-09 | KRW 14.080,00 | +8,73 % | KRW 13.100,00 | KRW 14.350,00 | KRW 13.030,00 | 230,50K |
| 2026-06-08 | KRW 12.950,00 | -7,23 % | KRW 13.570,00 | KRW 13.570,00 | KRW 12.920,00 | 90,81K |
| 2026-06-05 | KRW 13.960,00 | -2,85 % | KRW 14.300,00 | KRW 14.390,00 | KRW 13.830,00 | 84,88K |
| 2026-06-04 | KRW 14.370,00 | +1,34 % | KRW 13.950,00 | KRW 14.550,00 | KRW 13.920,00 | 94,96K |
| 2026-06-02 | KRW 14.180,00 | +3,43 % | KRW 13.560,00 | KRW 14.420,00 | KRW 13.150,00 | 304,60K |
| 2026-06-01 | KRW 13.710,00 | -2,07 % | KRW 14.020,00 | KRW 14.030,00 | KRW 13.500,00 | 163,50K |
| 2026-05-29 | KRW 14.000,00 | +1,08 % | KRW 13.910,00 | KRW 14.190,00 | KRW 13.310,00 | 142,93K |
| 2026-05-28 | KRW 13.850,00 | +0,58 % | KRW 13.840,00 | KRW 13.990,00 | KRW 13.280,00 | 146,24K |
| 2026-05-27 | KRW 13.770,00 | -0,65 % | KRW 13.990,00 | KRW 14.330,00 | KRW 13.550,00 | 183,08K |
| 2026-05-26 | KRW 13.860,00 | -6,54 % | KRW 14.590,00 | KRW 14.830,00 | KRW 13.690,00 | 293,44K |
| 2026-05-22 | KRW 14.830,00 | -0,67 % | KRW 14.930,00 | KRW 14.940,00 | KRW 14.490,00 | 197,50K |