KG Financial Co. Ltd. 046440
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 4.040,000,00 (0,00 %)
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 4.040,00 | 0,00 % | KRW 4.040,00 | KRW 4.050,00 | KRW 4.025,00 | 16,12K |
| 2026-10-01 | KRW 4.040,00 | +0,50 % | KRW 4.020,00 | KRW 4.040,00 | KRW 3.980,00 | 39,79K |
| 2026-09-30 | KRW 4.020,00 | -0,74 % | KRW 4.060,00 | KRW 4.060,00 | KRW 4.000,00 | 37,55K |
| 2026-09-29 | KRW 4.050,00 | -0,61 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.025,00 | 38,73K |
| 2026-09-28 | KRW 4.075,00 | +0,37 % | KRW 4.040,00 | KRW 4.075,00 | KRW 4.010,00 | 43,93K |
| 2026-09-23 | KRW 4.060,00 | 0,00 % | KRW 4.060,00 | KRW 4.065,00 | KRW 4.020,00 | 39,20K |
| 2026-09-22 | KRW 4.060,00 | 0,00 % | KRW 4.060,00 | KRW 4.065,00 | KRW 4.025,00 | 52,82K |
| 2026-09-21 | KRW 4.060,00 | -0,49 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.015,00 | 59,67K |
| 2026-09-18 | KRW 4.080,00 | -0,73 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.055,00 | 30,46K |
| 2026-09-17 | KRW 4.110,00 | -0,24 % | KRW 4.155,00 | KRW 4.155,00 | KRW 4.055,00 | 35,09K |
| 2026-09-16 | KRW 4.120,00 | -0,96 % | KRW 4.135,00 | KRW 4.135,00 | KRW 4.040,00 | 60,39K |
| 2026-09-15 | KRW 4.160,00 | 0,00 % | KRW 4.160,00 | KRW 4.195,00 | KRW 4.110,00 | 30,59K |
| 2026-09-14 | KRW 4.160,00 | -0,83 % | KRW 4.160,00 | KRW 4.235,00 | KRW 4.135,00 | 45,84K |
| 2026-09-11 | KRW 4.195,00 | -0,59 % | KRW 4.160,00 | KRW 4.215,00 | KRW 4.160,00 | 34,33K |
| 2026-09-10 | KRW 4.220,00 | +0,24 % | KRW 4.210,00 | KRW 4.220,00 | KRW 4.150,00 | 34,15K |
| 2026-09-09 | KRW 4.210,00 | -0,47 % | KRW 4.230,00 | KRW 4.235,00 | KRW 4.185,00 | 41,37K |
| 2026-09-08 | KRW 4.230,00 | 0,00 % | KRW 4.200,00 | KRW 4.230,00 | KRW 4.185,00 | 52,39K |
| 2026-09-07 | KRW 4.230,00 | -0,24 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.195,00 | 23,71K |
| 2026-09-04 | KRW 4.240,00 | +1,44 % | KRW 4.195,00 | KRW 4.265,00 | KRW 4.195,00 | 48,83K |
| 2026-09-03 | KRW 4.180,00 | +0,36 % | KRW 4.165,00 | KRW 4.245,00 | KRW 4.110,00 | 46,93K |
| 2026-09-02 | KRW 4.165,00 | -2,12 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.140,00 | 36,99K |
| 2026-09-01 | KRW 4.255,00 | +0,95 % | KRW 4.210,00 | KRW 4.255,00 | KRW 4.165,00 | 37,81K |
| 2026-08-31 | KRW 4.215,00 | -1,06 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.150,00 | 40,55K |
| 2026-08-28 | KRW 4.260,00 | +2,28 % | KRW 4.165,00 | KRW 4.260,00 | KRW 4.120,00 | 91,39K |
| 2026-08-27 | KRW 4.165,00 | -0,36 % | KRW 4.175,00 | KRW 4.190,00 | KRW 4.125,00 | 51,60K |
| 2026-08-26 | KRW 4.180,00 | +1,21 % | KRW 4.130,00 | KRW 4.180,00 | KRW 4.075,00 | 58,16K |
| 2026-08-25 | KRW 4.130,00 | +2,23 % | KRW 4.040,00 | KRW 4.145,00 | KRW 3.910,00 | 77,16K |
| 2026-08-24 | KRW 4.040,00 | +0,50 % | KRW 4.005,00 | KRW 4.060,00 | KRW 3.995,00 | 85,35K |
| 2026-08-21 | KRW 4.020,00 | -0,99 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.900,00 | 134,50K |
| 2026-08-20 | KRW 4.060,00 | +1,12 % | KRW 4.015,00 | KRW 4.120,00 | KRW 4.015,00 | 77,73K |
| 2026-08-19 | KRW 4.015,00 | -1,83 % | KRW 4.070,00 | KRW 4.080,00 | KRW 3.950,00 | 101,97K |
| 2026-08-18 | KRW 4.090,00 | -2,62 % | KRW 4.155,00 | KRW 4.185,00 | KRW 4.015,00 | 182,99K |
| 2026-08-14 | KRW 4.200,00 | +0,96 % | KRW 4.160,00 | KRW 4.200,00 | KRW 4.130,00 | 67,04K |
| 2026-08-13 | KRW 4.160,00 | -1,42 % | KRW 4.220,00 | KRW 4.230,00 | KRW 4.110,00 | 63,14K |
| 2026-08-12 | KRW 4.220,00 | -0,71 % | KRW 4.205,00 | KRW 4.240,00 | KRW 4.170,00 | 105,13K |
| 2026-08-11 | KRW 4.250,00 | +0,83 % | KRW 4.215,00 | KRW 4.265,00 | KRW 4.180,00 | 92,23K |
| 2026-08-10 | KRW 4.215,00 | +0,60 % | KRW 4.190,00 | KRW 4.225,00 | KRW 4.145,00 | 71,15K |
| 2026-08-07 | KRW 4.190,00 | +0,12 % | KRW 4.185,00 | KRW 4.200,00 | KRW 4.120,00 | 134,34K |
| 2026-08-06 | KRW 4.185,00 | -0,36 % | KRW 4.170,00 | KRW 4.215,00 | KRW 4.095,00 | 117,12K |
| 2026-08-05 | KRW 4.200,00 | +4,48 % | KRW 4.030,00 | KRW 4.485,00 | KRW 4.025,00 | 1,17M |
| 2026-08-04 | KRW 4.020,00 | +2,55 % | KRW 3.915,00 | KRW 4.040,00 | KRW 3.915,00 | 47,87K |
| 2026-08-03 | KRW 3.920,00 | +0,51 % | KRW 3.850,00 | KRW 3.965,00 | KRW 3.850,00 | 78,53K |
| 2026-07-31 | KRW 3.900,00 | +2,36 % | KRW 3.810,00 | KRW 3.900,00 | KRW 3.800,00 | 107,06K |
| 2026-07-30 | KRW 3.810,00 | +2,42 % | KRW 3.655,00 | KRW 3.825,00 | KRW 3.655,00 | 116,89K |
| 2026-07-29 | KRW 3.720,00 | -2,87 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.640,00 | 154,53K |
| 2026-07-28 | KRW 3.830,00 | -3,40 % | KRW 3.890,00 | KRW 3.935,00 | KRW 3.790,00 | 119,36K |
| 2026-07-27 | KRW 3.965,00 | +2,45 % | KRW 3.930,00 | KRW 3.985,00 | KRW 3.890,00 | 40,90K |
| 2026-07-24 | KRW 3.870,00 | -2,76 % | KRW 3.930,00 | KRW 3.960,00 | KRW 3.865,00 | 82,82K |
| 2026-07-23 | KRW 3.980,00 | +1,79 % | KRW 3.920,00 | KRW 4.050,00 | KRW 3.910,00 | 104,51K |
| 2026-07-22 | KRW 3.910,00 | +0,39 % | KRW 3.930,00 | KRW 3.995,00 | KRW 3.880,00 | 66,96K |
| 2026-07-21 | KRW 3.895,00 | -1,77 % | KRW 3.890,00 | KRW 3.955,00 | KRW 3.865,00 | 73,22K |
| 2026-07-20 | KRW 3.965,00 | -1,61 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.900,00 | 114,15K |
| 2026-07-16 | KRW 4.030,00 | -0,25 % | KRW 4.030,00 | KRW 4.045,00 | KRW 3.965,00 | 87,51K |
| 2026-07-15 | KRW 4.040,00 | +0,87 % | KRW 4.005,00 | KRW 4.070,00 | KRW 4.005,00 | 41,77K |
| 2026-07-14 | KRW 4.005,00 | -0,12 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.900,00 | 103,30K |
| 2026-07-13 | KRW 4.010,00 | -1,47 % | KRW 4.070,00 | KRW 4.140,00 | KRW 3.950,00 | 94,28K |
| 2026-07-10 | KRW 4.070,00 | +2,91 % | KRW 3.950,00 | KRW 4.085,00 | KRW 3.945,00 | 70,57K |
| 2026-07-09 | KRW 3.955,00 | -1,13 % | KRW 3.970,00 | KRW 3.980,00 | KRW 3.875,00 | 142,84K |
| 2026-07-08 | KRW 4.000,00 | -0,37 % | KRW 3.945,00 | KRW 4.040,00 | KRW 3.905,00 | 68,85K |
| 2026-07-07 | KRW 4.015,00 | -0,50 % | KRW 4.005,00 | KRW 4.090,00 | KRW 3.925,00 | 101,57K |
| 2026-07-06 | KRW 4.035,00 | -0,37 % | KRW 4.050,00 | KRW 4.070,00 | KRW 3.980,00 | 44,88K |
| 2026-07-03 | KRW 4.050,00 | +1,63 % | KRW 3.985,00 | KRW 4.050,00 | KRW 3.900,00 | 77,81K |
| 2026-07-02 | KRW 3.985,00 | -1,12 % | KRW 4.000,00 | KRW 4.055,00 | KRW 3.920,00 | 43,24K |
| 2026-07-01 | KRW 4.030,00 | +1,00 % | KRW 4.020,00 | KRW 4.035,00 | KRW 3.960,00 | 62,76K |
| 2026-06-30 | KRW 3.990,00 | -1,24 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.900,00 | 63,04K |
| 2026-06-29 | KRW 4.040,00 | +4,39 % | KRW 3.800,00 | KRW 4.045,00 | KRW 3.800,00 | 89,42K |
| 2026-06-26 | KRW 3.870,00 | -0,26 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.720,00 | 112,56K |
| 2026-06-25 | KRW 3.880,00 | -0,39 % | KRW 3.930,00 | KRW 3.950,00 | KRW 3.825,00 | 43,33K |
| 2026-06-24 | KRW 3.895,00 | +0,39 % | KRW 3.820,00 | KRW 3.895,00 | KRW 3.795,00 | 125,89K |
| 2026-06-23 | KRW 3.880,00 | -2,76 % | KRW 3.955,00 | KRW 4.050,00 | KRW 3.815,00 | 164,76K |
| 2026-06-22 | KRW 3.990,00 | -1,72 % | KRW 4.055,00 | KRW 4.085,00 | KRW 3.900,00 | 147,65K |
| 2026-06-19 | KRW 4.060,00 | -2,40 % | KRW 4.155,00 | KRW 4.200,00 | KRW 4.000,00 | 127,80K |
| 2026-06-18 | KRW 4.160,00 | -2,12 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.105,00 | 72,97K |
| 2026-06-17 | KRW 4.250,00 | 0,00 % | KRW 4.250,00 | KRW 4.295,00 | KRW 4.200,00 | 72,85K |
| 2026-06-16 | KRW 4.250,00 | +0,71 % | KRW 4.235,00 | KRW 4.265,00 | KRW 4.195,00 | 78,21K |
| 2026-06-15 | KRW 4.220,00 | -0,59 % | KRW 4.260,00 | KRW 4.290,00 | KRW 4.190,00 | 154,12K |
| 2026-06-12 | KRW 4.245,00 | +2,17 % | KRW 4.205,00 | KRW 4.255,00 | KRW 4.145,00 | 101,86K |
| 2026-06-11 | KRW 4.155,00 | -0,60 % | KRW 4.155,00 | KRW 4.185,00 | KRW 4.085,00 | 65,07K |
| 2026-06-10 | KRW 4.180,00 | +3,21 % | KRW 4.145,00 | KRW 4.280,00 | KRW 4.065,00 | 147,29K |
| 2026-06-09 | KRW 4.050,00 | +4,52 % | KRW 3.890,00 | KRW 4.120,00 | KRW 3.890,00 | 95,55K |
| 2026-06-08 | KRW 3.875,00 | -4,44 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.845,00 | 155,12K |
| 2026-06-05 | KRW 4.055,00 | -0,73 % | KRW 4.055,00 | KRW 4.120,00 | KRW 4.010,00 | 67,94K |
| 2026-06-04 | KRW 4.085,00 | -0,24 % | KRW 4.075,00 | KRW 4.190,00 | KRW 4.045,00 | 84,00K |
| 2026-06-02 | KRW 4.095,00 | -1,33 % | KRW 4.095,00 | KRW 4.145,00 | KRW 4.010,00 | 125,02K |
| 2026-06-01 | KRW 4.150,00 | +0,36 % | KRW 4.100,00 | KRW 4.190,00 | KRW 4.065,00 | 139,25K |
| 2026-05-29 | KRW 4.135,00 | -2,93 % | KRW 4.230,00 | KRW 4.300,00 | KRW 4.115,00 | 140,36K |
| 2026-05-28 | KRW 4.260,00 | -0,23 % | KRW 4.270,00 | KRW 4.275,00 | KRW 4.140,00 | 117,46K |
| 2026-05-27 | KRW 4.270,00 | -3,17 % | KRW 4.405,00 | KRW 4.405,00 | KRW 4.250,00 | 124,06K |
| 2026-05-26 | KRW 4.410,00 | -2,00 % | KRW 4.520,00 | KRW 4.560,00 | KRW 4.385,00 | 125,81K |
| 2026-05-22 | KRW 4.500,00 | +2,74 % | KRW 4.430,00 | KRW 4.520,00 | KRW 4.405,00 | 65,80K |