Shinhan Financial Group Co., Ltd. 055550
KRX · Südkorea · Finanzen
KRW 103.800,00-2.300,00 (-2,17 %)
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 103.800,00 | -2,17 % | KRW 103.500,00 | KRW 106.300,00 | KRW 103.200,00 | 1,23M |
| 2026-09-30 | KRW 106.100,00 | -3,98 % | KRW 110.500,00 | KRW 110.800,00 | KRW 105.500,00 | 1,72M |
| 2026-09-29 | KRW 110.500,00 | -0,72 % | KRW 110.000,00 | KRW 110.800,00 | KRW 109.200,00 | 719,43K |
| 2026-09-28 | KRW 111.300,00 | +1,83 % | KRW 108.800,00 | KRW 112.200,00 | KRW 108.800,00 | 949,79K |
| 2026-09-23 | KRW 109.300,00 | -3,45 % | KRW 112.800,00 | KRW 113.300,00 | KRW 109.100,00 | 895,92K |
| 2026-09-22 | KRW 113.200,00 | +0,09 % | KRW 114.100,00 | KRW 114.300,00 | KRW 112.200,00 | 730,69K |
| 2026-09-21 | KRW 113.100,00 | +2,72 % | KRW 111.100,00 | KRW 114.000,00 | KRW 110.000,00 | 1,01M |
| 2026-09-18 | KRW 110.100,00 | -2,82 % | KRW 114.200,00 | KRW 114.400,00 | KRW 110.100,00 | 1,63M |
| 2026-09-17 | KRW 113.300,00 | +1,07 % | KRW 112.500,00 | KRW 114.300,00 | KRW 111.100,00 | 835,75K |
| 2026-09-16 | KRW 112.100,00 | -0,09 % | KRW 110.500,00 | KRW 112.500,00 | KRW 110.400,00 | 791,46K |
| 2026-09-15 | KRW 112.200,00 | -2,09 % | KRW 112.900,00 | KRW 113.800,00 | KRW 111.600,00 | 878,72K |
| 2026-09-14 | KRW 114.600,00 | +1,51 % | KRW 111.000,00 | KRW 115.100,00 | KRW 111.000,00 | 920,22K |
| 2026-09-11 | KRW 112.900,00 | +2,36 % | KRW 110.700,00 | KRW 113.200,00 | KRW 108.900,00 | 1,03M |
| 2026-09-10 | KRW 110.300,00 | -0,27 % | KRW 110.400,00 | KRW 112.100,00 | KRW 109.400,00 | 1,40M |
| 2026-09-09 | KRW 110.600,00 | -2,30 % | KRW 112.600,00 | KRW 113.000,00 | KRW 109.900,00 | 958,13K |
| 2026-09-08 | KRW 113.200,00 | -0,61 % | KRW 115.800,00 | KRW 116.500,00 | KRW 112.600,00 | 776,26K |
| 2026-09-07 | KRW 113.900,00 | +3,26 % | KRW 114.300,00 | KRW 114.700,00 | KRW 111.400,00 | 757,87K |
| 2026-09-04 | KRW 110.300,00 | -3,67 % | KRW 113.600,00 | KRW 114.600,00 | KRW 109.800,00 | 1,12M |
| 2026-09-03 | KRW 114.500,00 | +3,62 % | KRW 113.000,00 | KRW 115.900,00 | KRW 110.600,00 | 1,49M |
| 2026-09-02 | KRW 110.500,00 | -0,54 % | KRW 110.500,00 | KRW 113.900,00 | KRW 110.000,00 | 1,56M |
| 2026-09-01 | KRW 111.100,00 | +2,02 % | KRW 108.000,00 | KRW 112.000,00 | KRW 108.000,00 | 1,86M |
| 2026-08-31 | KRW 108.900,00 | -0,73 % | KRW 110.000,00 | KRW 110.700,00 | KRW 108.000,00 | 1,84M |
| 2026-08-28 | KRW 109.700,00 | +0,83 % | KRW 107.800,00 | KRW 110.000,00 | KRW 107.300,00 | 728,79K |
| 2026-08-27 | KRW 108.800,00 | +1,30 % | KRW 109.900,00 | KRW 110.500,00 | KRW 107.400,00 | 952,29K |
| 2026-08-26 | KRW 107.400,00 | +0,85 % | KRW 106.200,00 | KRW 108.700,00 | KRW 105.200,00 | 792,29K |
| 2026-08-25 | KRW 106.500,00 | +3,10 % | KRW 104.100,00 | KRW 107.800,00 | KRW 102.800,00 | 904,90K |
| 2026-08-24 | KRW 103.300,00 | -0,77 % | KRW 104.100,00 | KRW 104.200,00 | KRW 101.800,00 | 710,45K |
| 2026-08-21 | KRW 104.100,00 | +2,97 % | KRW 102.000,00 | KRW 104.700,00 | KRW 101.000,00 | 1,35M |
| 2026-08-20 | KRW 101.100,00 | -3,71 % | KRW 104.400,00 | KRW 105.200,00 | KRW 101.100,00 | 1,25M |
| 2026-08-19 | KRW 105.000,00 | -1,41 % | KRW 105.000,00 | KRW 105.500,00 | KRW 102.100,00 | 1,12M |
| 2026-08-18 | KRW 106.500,00 | -0,84 % | KRW 106.400,00 | KRW 106.700,00 | KRW 104.500,00 | 849,44K |
| 2026-08-14 | KRW 107.400,00 | +0,75 % | KRW 106.000,00 | KRW 108.000,00 | KRW 105.200,00 | 692,32K |
| 2026-08-13 | KRW 106.600,00 | +2,70 % | KRW 105.300,00 | KRW 108.300,00 | KRW 104.600,00 | 1,36M |
| 2026-08-12 | KRW 103.800,00 | -0,67 % | KRW 105.500,00 | KRW 107.900,00 | KRW 103.700,00 | 1,21M |
| 2026-08-11 | KRW 104.500,00 | -1,79 % | KRW 106.600,00 | KRW 106.700,00 | KRW 104.300,00 | 858,51K |
| 2026-08-10 | KRW 106.400,00 | -3,27 % | KRW 108.200,00 | KRW 108.900,00 | KRW 104.100,00 | 1,14M |
| 2026-08-07 | KRW 110.000,00 | +2,42 % | KRW 107.600,00 | KRW 110.300,00 | KRW 105.600,00 | 1,39M |
| 2026-08-06 | KRW 107.400,00 | +3,67 % | KRW 107.900,00 | KRW 107.900,00 | KRW 104.700,00 | 1,01M |
| 2026-08-05 | KRW 103.600,00 | +1,27 % | KRW 102.700,00 | KRW 106.700,00 | KRW 102.600,00 | 850,49K |
| 2026-08-04 | KRW 102.300,00 | -0,39 % | KRW 100.800,00 | KRW 102.900,00 | KRW 100.300,00 | 763,20K |
| 2026-08-03 | KRW 102.700,00 | +1,99 % | KRW 99.700,00 | KRW 103.200,00 | KRW 99.000,00 | 991,01K |
| 2026-07-31 | KRW 100.700,00 | -0,10 % | KRW 100.900,00 | KRW 101.800,00 | KRW 97.500,00 | 1,72M |
| 2026-07-30 | KRW 100.800,00 | +2,54 % | KRW 98.300,00 | KRW 104.800,00 | KRW 96.700,00 | 1,47M |
| 2026-07-29 | KRW 98.300,00 | -2,58 % | KRW 100.300,00 | KRW 103.600,00 | KRW 95.700,00 | 1,38M |
| 2026-07-28 | KRW 100.900,00 | -3,90 % | KRW 102.500,00 | KRW 105.400,00 | KRW 99.700,00 | 1,25M |
| 2026-07-27 | KRW 105.000,00 | +0,57 % | KRW 104.800,00 | KRW 105.700,00 | KRW 102.400,00 | 694,95K |
| 2026-07-24 | KRW 104.400,00 | +0,58 % | KRW 102.900,00 | KRW 107.900,00 | KRW 101.900,00 | 1,09M |
| 2026-07-23 | KRW 103.800,00 | -0,67 % | KRW 104.000,00 | KRW 105.400,00 | KRW 102.700,00 | 1,08M |
| 2026-07-22 | KRW 104.500,00 | -0,19 % | KRW 105.500,00 | KRW 107.200,00 | KRW 103.600,00 | 1,11M |
| 2026-07-21 | KRW 104.700,00 | +2,85 % | KRW 97.400,00 | KRW 105.500,00 | KRW 97.300,00 | 1,10M |
| 2026-07-20 | KRW 101.800,00 | -5,65 % | KRW 104.500,00 | KRW 105.800,00 | KRW 100.000,00 | 1,38M |
| 2026-07-16 | KRW 107.900,00 | +0,56 % | KRW 108.600,00 | KRW 112.400,00 | KRW 105.000,00 | 1,46M |
| 2026-07-15 | KRW 107.300,00 | +0,75 % | KRW 107.700,00 | KRW 110.400,00 | KRW 106.700,00 | 1,31M |
| 2026-07-14 | KRW 106.500,00 | -1,93 % | KRW 111.100,00 | KRW 112.000,00 | KRW 106.000,00 | 1,43M |
| 2026-07-13 | KRW 108.600,00 | -0,55 % | KRW 110.800,00 | KRW 113.300,00 | KRW 107.500,00 | 1,38M |
| 2026-07-10 | KRW 109.200,00 | +4,00 % | KRW 106.000,00 | KRW 111.800,00 | KRW 104.300,00 | 1,60M |
| 2026-07-09 | KRW 105.000,00 | -2,14 % | KRW 108.700,00 | KRW 109.700,00 | KRW 104.000,00 | 1,85M |
| 2026-07-08 | KRW 107.300,00 | -1,20 % | KRW 108.700,00 | KRW 111.000,00 | KRW 105.200,00 | 1,62M |
| 2026-07-07 | KRW 108.600,00 | +0,84 % | KRW 107.300,00 | KRW 109.500,00 | KRW 105.800,00 | 1,50M |
| 2026-07-06 | KRW 107.700,00 | +0,37 % | KRW 107.300,00 | KRW 110.700,00 | KRW 106.500,00 | 1,42M |
| 2026-07-03 | KRW 107.300,00 | +4,99 % | KRW 104.000,00 | KRW 108.000,00 | KRW 103.100,00 | 2,74M |
| 2026-07-02 | KRW 102.200,00 | +6,02 % | KRW 95.800,00 | KRW 105.000,00 | KRW 94.000,00 | 1,84M |
| 2026-07-01 | KRW 96.400,00 | +0,63 % | KRW 98.400,00 | KRW 98.800,00 | KRW 94.500,00 | 790,06K |
| 2026-06-30 | KRW 95.800,00 | -0,62 % | KRW 98.300,00 | KRW 98.600,00 | KRW 95.700,00 | 1,41M |
| 2026-06-29 | KRW 96.400,00 | +5,24 % | KRW 91.300,00 | KRW 97.200,00 | KRW 90.900,00 | 1,30M |
| 2026-06-26 | KRW 91.600,00 | -3,07 % | KRW 93.700,00 | KRW 94.200,00 | KRW 89.400,00 | 1,32M |
| 2026-06-25 | KRW 94.500,00 | -1,25 % | KRW 97.600,00 | KRW 97.600,00 | KRW 94.000,00 | 1,01M |
| 2026-06-24 | KRW 95.700,00 | -2,05 % | KRW 97.700,00 | KRW 98.000,00 | KRW 94.400,00 | 1,47M |
| 2026-06-23 | KRW 97.700,00 | +0,21 % | KRW 100.400,00 | KRW 103.700,00 | KRW 96.500,00 | 1,56M |
| 2026-06-22 | KRW 97.500,00 | -3,37 % | KRW 100.000,00 | KRW 100.400,00 | KRW 97.400,00 | 1,10M |
| 2026-06-19 | KRW 100.900,00 | +0,10 % | KRW 102.000,00 | KRW 104.400,00 | KRW 98.700,00 | 1,90M |
| 2026-06-18 | KRW 100.800,00 | -2,23 % | KRW 101.500,00 | KRW 103.300,00 | KRW 100.100,00 | 1,41M |
| 2026-06-17 | KRW 103.100,00 | -3,37 % | KRW 107.100,00 | KRW 108.800,00 | KRW 102.700,00 | 1,34M |
| 2026-06-16 | KRW 106.700,00 | +1,04 % | KRW 105.600,00 | KRW 110.700,00 | KRW 105.500,00 | 1,24M |
| 2026-06-15 | KRW 105.600,00 | +6,02 % | KRW 102.900,00 | KRW 110.800,00 | KRW 102.000,00 | 2,05M |
| 2026-06-12 | KRW 99.600,00 | +2,79 % | KRW 99.400,00 | KRW 105.000,00 | KRW 97.700,00 | 2,23M |
| 2026-06-11 | KRW 96.900,00 | -1,32 % | KRW 96.100,00 | KRW 98.300,00 | KRW 94.100,00 | 1,88M |
| 2026-06-10 | KRW 98.200,00 | -2,96 % | KRW 97.500,00 | KRW 100.800,00 | KRW 95.300,00 | 12 |
| 2026-06-09 | KRW 101.200,00 | +4,22 % | KRW 98.900,00 | KRW 102.200,00 | KRW 96.500,00 | 1,85M |
| 2026-06-08 | KRW 97.100,00 | -9,67 % | KRW 104.700,00 | KRW 104.900,00 | KRW 96.500,00 | 2,16M |
| 2026-06-05 | KRW 107.500,00 | +7,39 % | KRW 106.200,00 | KRW 109.800,00 | KRW 102.500,00 | 3,61M |
| 2026-06-04 | KRW 100.100,00 | +3,84 % | KRW 96.800,00 | KRW 102.000,00 | KRW 95.500,00 | 2,05M |
| 2026-06-02 | KRW 96.400,00 | +4,10 % | KRW 96.200,00 | KRW 96.400,00 | KRW 91.800,00 | 1,39M |
| 2026-06-01 | KRW 92.600,00 | -1,07 % | KRW 93.200,00 | KRW 96.200,00 | KRW 92.600,00 | 1,61M |
| 2026-05-29 | KRW 93.600,00 | +0,86 % | KRW 94.400,00 | KRW 94.800,00 | KRW 91.700,00 | 2,78M |
| 2026-05-28 | KRW 92.800,00 | -2,32 % | KRW 94.800,00 | KRW 95.100,00 | KRW 91.000,00 | 1,08M |
| 2026-05-27 | KRW 95.000,00 | -1,04 % | KRW 96.500,00 | KRW 97.300,00 | KRW 94.500,00 | 972,31K |
| 2026-05-26 | KRW 96.000,00 | -2,24 % | KRW 98.200,00 | KRW 99.300,00 | KRW 95.800,00 | 896,53K |
| 2026-05-22 | KRW 98.200,00 | +3,59 % | KRW 96.900,00 | KRW 99.300,00 | KRW 95.500,00 | 1,06M |
| 2026-05-21 | KRW 94.800,00 | +0,85 % | KRW 95.500,00 | KRW 96.700,00 | KRW 94.500,00 | 904,85K |