Shinsegae I&C Inc. 035510
KRX · Südkorea · Technologiedienstleistungen
KRW 15.350,00+30,00 (+0,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15.320,00 | +0,39 % | KRW 15.270,00 | KRW 15.460,00 | KRW 15.180,00 | 58,78K |
| 2026-09-29 | KRW 15.260,00 | -3,54 % | KRW 15.510,00 | KRW 15.660,00 | KRW 15.200,00 | 85,02K |
| 2026-09-28 | KRW 15.820,00 | +1,74 % | KRW 15.680,00 | KRW 16.110,00 | KRW 15.660,00 | 133,46K |
| 2026-09-23 | KRW 15.550,00 | -3,12 % | KRW 15.900,00 | KRW 15.950,00 | KRW 15.510,00 | 108,02K |
| 2026-09-22 | KRW 16.050,00 | +5,18 % | KRW 15.500,00 | KRW 16.100,00 | KRW 15.400,00 | 185,19K |
| 2026-09-21 | KRW 15.260,00 | -2,62 % | KRW 15.910,00 | KRW 16.060,00 | KRW 15.180,00 | 208,40K |
| 2026-09-18 | KRW 15.670,00 | +1,16 % | KRW 15.760,00 | KRW 15.790,00 | KRW 15.460,00 | 957,78K |
| 2026-09-17 | KRW 15.490,00 | +1,37 % | KRW 15.400,00 | KRW 16.190,00 | KRW 15.400,00 | 196,86K |
| 2026-09-16 | KRW 15.280,00 | -0,33 % | KRW 15.230,00 | KRW 15.620,00 | KRW 15.200,00 | 111,19K |
| 2026-09-15 | KRW 15.330,00 | -6,64 % | KRW 16.160,00 | KRW 16.370,00 | KRW 15.180,00 | 247,22K |
| 2026-09-14 | KRW 16.420,00 | +0,67 % | KRW 16.310,00 | KRW 17.030,00 | KRW 15.990,00 | 332,76K |
| 2026-09-11 | KRW 16.310,00 | +0,87 % | KRW 16.120,00 | KRW 16.380,00 | KRW 15.800,00 | 180,17K |
| 2026-09-10 | KRW 16.170,00 | +0,12 % | KRW 16.150,00 | KRW 16.640,00 | KRW 15.770,00 | 391,41K |
| 2026-09-09 | KRW 16.150,00 | +5,56 % | KRW 15.400,00 | KRW 16.160,00 | KRW 15.180,00 | 391,12K |
| 2026-09-08 | KRW 15.300,00 | +10,15 % | KRW 13.770,00 | KRW 15.500,00 | KRW 13.660,00 | 375,46K |
| 2026-09-07 | KRW 13.890,00 | +0,22 % | KRW 14.000,00 | KRW 14.130,00 | KRW 13.760,00 | 60,73K |
| 2026-09-04 | KRW 13.860,00 | +6,70 % | KRW 13.020,00 | KRW 14.700,00 | KRW 13.020,00 | 301,60K |
| 2026-09-03 | KRW 12.990,00 | -0,08 % | KRW 13.040,00 | KRW 13.140,00 | KRW 12.770,00 | 25,32K |
| 2026-09-02 | KRW 13.000,00 | -1,29 % | KRW 13.020,00 | KRW 13.180,00 | KRW 12.920,00 | 31,25K |
| 2026-09-01 | KRW 13.170,00 | -1,42 % | KRW 13.200,00 | KRW 13.340,00 | KRW 13.050,00 | 28,26K |
| 2026-08-31 | KRW 13.360,00 | -0,22 % | KRW 13.230,00 | KRW 13.390,00 | KRW 12.960,00 | 30,86K |
| 2026-08-28 | KRW 13.390,00 | +0,22 % | KRW 13.500,00 | KRW 13.500,00 | KRW 13.150,00 | 18,98K |
| 2026-08-27 | KRW 13.360,00 | -1,04 % | KRW 13.510,00 | KRW 13.590,00 | KRW 13.230,00 | 30,23K |
| 2026-08-26 | KRW 13.500,00 | +0,60 % | KRW 13.320,00 | KRW 13.540,00 | KRW 13.300,00 | 24,22K |
| 2026-08-25 | KRW 13.420,00 | +1,74 % | KRW 13.110,00 | KRW 13.440,00 | KRW 12.850,00 | 23,58K |
| 2026-08-24 | KRW 13.190,00 | +0,08 % | KRW 13.190,00 | KRW 13.360,00 | KRW 13.090,00 | 30,56K |
| 2026-08-21 | KRW 13.180,00 | -1,72 % | KRW 13.420,00 | KRW 13.430,00 | KRW 12.890,00 | 30,77K |
| 2026-08-20 | KRW 13.410,00 | +2,84 % | KRW 13.090,00 | KRW 13.480,00 | KRW 13.090,00 | 25,51K |
| 2026-08-19 | KRW 13.040,00 | -3,12 % | KRW 13.230,00 | KRW 13.460,00 | KRW 12.980,00 | 41,53K |
| 2026-08-18 | KRW 13.460,00 | -2,32 % | KRW 13.780,00 | KRW 13.900,00 | KRW 13.350,00 | 62,59K |
| 2026-08-14 | KRW 13.780,00 | +2,45 % | KRW 13.450,00 | KRW 13.850,00 | KRW 13.450,00 | 59,35K |
| 2026-08-13 | KRW 13.450,00 | +0,60 % | KRW 13.430,00 | KRW 13.700,00 | KRW 13.290,00 | 76,68K |
| 2026-08-12 | KRW 13.370,00 | -0,89 % | KRW 13.390,00 | KRW 13.540,00 | KRW 13.300,00 | 49,33K |
| 2026-08-11 | KRW 13.490,00 | +0,07 % | KRW 13.460,00 | KRW 13.580,00 | KRW 13.300,00 | 40,14K |
| 2026-08-10 | KRW 13.480,00 | +3,69 % | KRW 13.100,00 | KRW 13.520,00 | KRW 12.850,00 | 90,80K |
| 2026-08-07 | KRW 13.000,00 | +0,54 % | KRW 12.800,00 | KRW 13.060,00 | KRW 12.400,00 | 31,03K |
| 2026-08-06 | KRW 12.930,00 | -0,69 % | KRW 13.000,00 | KRW 13.090,00 | KRW 12.740,00 | 26,23K |
| 2026-08-05 | KRW 13.020,00 | +0,15 % | KRW 13.050,00 | KRW 13.220,00 | KRW 12.890,00 | 51,74K |
| 2026-08-04 | KRW 13.000,00 | +4,42 % | KRW 12.320,00 | KRW 13.000,00 | KRW 12.320,00 | 46,39K |
| 2026-08-03 | KRW 12.450,00 | +0,40 % | KRW 12.200,00 | KRW 12.800,00 | KRW 12.200,00 | 27,07K |
| 2026-07-31 | KRW 12.400,00 | +8,39 % | KRW 11.770,00 | KRW 12.440,00 | KRW 11.770,00 | 66,42K |
| 2026-07-30 | KRW 11.440,00 | +0,09 % | KRW 10.310,00 | KRW 11.800,00 | KRW 10.310,00 | 102,28K |
| 2026-07-29 | KRW 11.430,00 | -4,59 % | KRW 12.020,00 | KRW 12.400,00 | KRW 11.110,00 | 102,47K |
| 2026-07-28 | KRW 11.980,00 | -6,41 % | KRW 12.800,00 | KRW 12.970,00 | KRW 11.800,00 | 89,66K |
| 2026-07-27 | KRW 12.800,00 | +1,59 % | KRW 12.790,00 | KRW 12.930,00 | KRW 12.600,00 | 23,61K |
| 2026-07-24 | KRW 12.600,00 | -2,17 % | KRW 12.880,00 | KRW 12.880,00 | KRW 12.400,00 | 23,81K |
| 2026-07-23 | KRW 12.880,00 | +5,83 % | KRW 12.170,00 | KRW 13.090,00 | KRW 12.170,00 | 85,33K |
| 2026-07-22 | KRW 12.170,00 | -0,41 % | KRW 12.250,00 | KRW 12.590,00 | KRW 12.170,00 | 29,18K |
| 2026-07-21 | KRW 12.220,00 | +1,66 % | KRW 11.800,00 | KRW 12.320,00 | KRW 11.700,00 | 54,92K |
| 2026-07-20 | KRW 12.020,00 | -3,06 % | KRW 12.140,00 | KRW 12.390,00 | KRW 11.900,00 | 55,66K |
| 2026-07-16 | KRW 12.400,00 | -3,28 % | KRW 12.540,00 | KRW 12.800,00 | KRW 12.300,00 | 28,75K |
| 2026-07-15 | KRW 12.820,00 | +5,60 % | KRW 12.230,00 | KRW 13.140,00 | KRW 12.230,00 | 53,31K |
| 2026-07-14 | KRW 12.140,00 | -1,70 % | KRW 12.300,00 | KRW 12.580,00 | KRW 11.900,00 | 88,00K |
| 2026-07-13 | KRW 12.350,00 | -5,29 % | KRW 13.040,00 | KRW 13.200,00 | KRW 12.350,00 | 49,59K |
| 2026-07-10 | KRW 13.040,00 | +5,50 % | KRW 12.310,00 | KRW 13.290,00 | KRW 12.310,00 | 54,64K |
| 2026-07-09 | KRW 12.360,00 | -0,80 % | KRW 12.230,00 | KRW 12.620,00 | KRW 12.110,00 | 62,86K |
| 2026-07-08 | KRW 12.460,00 | -1,74 % | KRW 12.460,00 | KRW 12.820,00 | KRW 12.290,00 | 61,96K |
| 2026-07-07 | KRW 12.680,00 | 0,00 % | KRW 12.530,00 | KRW 12.950,00 | KRW 12.410,00 | 48,24K |
| 2026-07-06 | KRW 12.680,00 | -1,32 % | KRW 12.850,00 | KRW 13.070,00 | KRW 12.530,00 | 36,63K |
| 2026-07-03 | KRW 12.850,00 | -0,31 % | KRW 12.700,00 | KRW 12.920,00 | KRW 12.470,00 | 60,13K |
| 2026-07-02 | KRW 12.890,00 | -1,68 % | KRW 13.050,00 | KRW 13.500,00 | KRW 12.840,00 | 58,20K |
| 2026-07-01 | KRW 13.110,00 | +1,94 % | KRW 12.870,00 | KRW 13.360,00 | KRW 12.500,00 | 64,89K |
| 2026-06-30 | KRW 12.860,00 | -2,87 % | KRW 13.100,00 | KRW 13.370,00 | KRW 12.860,00 | 64,43K |
| 2026-06-29 | KRW 13.240,00 | +4,42 % | KRW 12.250,00 | KRW 13.240,00 | KRW 12.250,00 | 72,81K |
| 2026-06-26 | KRW 12.680,00 | -0,16 % | KRW 12.720,00 | KRW 13.030,00 | KRW 12.210,00 | 118,34K |
| 2026-06-25 | KRW 12.700,00 | -1,70 % | KRW 12.940,00 | KRW 13.250,00 | KRW 12.650,00 | 73,85K |
| 2026-06-24 | KRW 12.920,00 | +0,94 % | KRW 12.760,00 | KRW 13.220,00 | KRW 12.710,00 | 74,65K |
| 2026-06-23 | KRW 12.800,00 | -6,02 % | KRW 13.500,00 | KRW 13.840,00 | KRW 12.700,00 | 120,68K |
| 2026-06-22 | KRW 13.620,00 | -4,76 % | KRW 13.950,00 | KRW 14.230,00 | KRW 13.550,00 | 100,65K |
| 2026-06-19 | KRW 14.300,00 | -4,03 % | KRW 14.710,00 | KRW 15.010,00 | KRW 13.950,00 | 197,57K |
| 2026-06-18 | KRW 14.900,00 | -3,06 % | KRW 15.370,00 | KRW 15.420,00 | KRW 14.900,00 | 89,34K |
| 2026-06-17 | KRW 15.370,00 | -2,72 % | KRW 15.800,00 | KRW 15.810,00 | KRW 15.300,00 | 73,09K |
| 2026-06-16 | KRW 15.800,00 | -2,05 % | KRW 16.400,00 | KRW 16.600,00 | KRW 15.710,00 | 85,75K |
| 2026-06-15 | KRW 16.130,00 | +2,74 % | KRW 15.810,00 | KRW 16.250,00 | KRW 15.620,00 | 127,30K |
| 2026-06-12 | KRW 15.700,00 | +5,09 % | KRW 15.390,00 | KRW 15.930,00 | KRW 15.210,00 | 130,83K |
| 2026-06-11 | KRW 14.940,00 | +0,95 % | KRW 14.500,00 | KRW 15.300,00 | KRW 14.200,00 | 201,67K |
| 2026-06-10 | KRW 14.800,00 | -0,27 % | KRW 14.650,00 | KRW 15.400,00 | KRW 14.250,00 | 2,16K |
| 2026-06-09 | KRW 14.840,00 | +2,20 % | KRW 14.660,00 | KRW 15.250,00 | KRW 14.650,00 | 116,46K |
| 2026-06-08 | KRW 14.520,00 | -9,59 % | KRW 14.950,00 | KRW 15.460,00 | KRW 14.510,00 | 165,08K |
| 2026-06-05 | KRW 16.060,00 | -0,50 % | KRW 16.310,00 | KRW 16.530,00 | KRW 15.590,00 | 133,30K |
| 2026-06-04 | KRW 16.140,00 | -5,61 % | KRW 17.010,00 | KRW 17.010,00 | KRW 15.950,00 | 156,86K |
| 2026-06-02 | KRW 17.100,00 | -4,36 % | KRW 17.750,00 | KRW 17.750,00 | KRW 16.630,00 | 285,38K |
| 2026-06-01 | KRW 17.880,00 | +5,74 % | KRW 17.370,00 | KRW 18.480,00 | KRW 16.360,00 | 828,09K |
| 2026-05-29 | KRW 16.910,00 | +12,14 % | KRW 15.220,00 | KRW 17.680,00 | KRW 14.800,00 | 1,14M |
| 2026-05-28 | KRW 15.080,00 | -1,89 % | KRW 15.660,00 | KRW 15.660,00 | KRW 14.750,00 | 251,85K |
| 2026-05-27 | KRW 15.370,00 | -5,42 % | KRW 16.250,00 | KRW 16.350,00 | KRW 15.190,00 | 335,54K |
| 2026-05-26 | KRW 16.250,00 | -1,10 % | KRW 16.500,00 | KRW 16.670,00 | KRW 16.160,00 | 209,87K |
| 2026-05-22 | KRW 16.430,00 | +0,37 % | KRW 16.500,00 | KRW 16.890,00 | KRW 16.230,00 | 208,55K |
| 2026-05-21 | KRW 16.370,00 | +1,87 % | KRW 16.280,00 | KRW 16.900,00 | KRW 16.050,00 | 257,36K |
| 2026-05-20 | KRW 16.070,00 | -7,00 % | KRW 16.930,00 | KRW 17.140,00 | KRW 15.880,00 | 358,66K |