Saramin Co. Ltd. 143240
KRX · Südkorea · Technologiedienstleistungen
KRW 17.460,00+230,00 (+1,33 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 17.440,00 | +1,22 % | KRW 17.400,00 | KRW 17.700,00 | KRW 17.250,00 | 3,36K |
| 2026-10-01 | KRW 17.230,00 | -1,26 % | KRW 17.550,00 | KRW 17.550,00 | KRW 17.050,00 | 12,79K |
| 2026-09-30 | KRW 17.450,00 | 0,00 % | KRW 17.540,00 | KRW 17.700,00 | KRW 17.330,00 | 11,67K |
| 2026-09-29 | KRW 17.450,00 | +0,17 % | KRW 17.500,00 | KRW 17.580,00 | KRW 17.340,00 | 9,31K |
| 2026-09-28 | KRW 17.420,00 | +0,58 % | KRW 17.500,00 | KRW 17.500,00 | KRW 17.200,00 | 6,10K |
| 2026-09-23 | KRW 17.320,00 | -0,97 % | KRW 17.350,00 | KRW 17.570,00 | KRW 17.100,00 | 14,10K |
| 2026-09-22 | KRW 17.490,00 | +1,22 % | KRW 17.290,00 | KRW 17.490,00 | KRW 17.140,00 | 5,44K |
| 2026-09-21 | KRW 17.280,00 | 0,00 % | KRW 17.350,00 | KRW 17.410,00 | KRW 17.000,00 | 10,16K |
| 2026-09-18 | KRW 17.280,00 | 0,00 % | KRW 17.530,00 | KRW 17.530,00 | KRW 17.040,00 | 7,67K |
| 2026-09-17 | KRW 17.280,00 | +0,52 % | KRW 17.280,00 | KRW 17.600,00 | KRW 17.190,00 | 15,70K |
| 2026-09-16 | KRW 17.190,00 | +0,94 % | KRW 17.060,00 | KRW 17.260,00 | KRW 16.980,00 | 10,94K |
| 2026-09-15 | KRW 17.030,00 | -0,76 % | KRW 17.120,00 | KRW 17.120,00 | KRW 16.920,00 | 13,53K |
| 2026-09-14 | KRW 17.160,00 | +0,82 % | KRW 17.170,00 | KRW 17.350,00 | KRW 16.910,00 | 14,95K |
| 2026-09-11 | KRW 17.020,00 | -1,45 % | KRW 17.060,00 | KRW 17.210,00 | KRW 16.840,00 | 18,32K |
| 2026-09-10 | KRW 17.270,00 | +0,12 % | KRW 17.150,00 | KRW 17.270,00 | KRW 16.990,00 | 4,60K |
| 2026-09-09 | KRW 17.250,00 | +1,41 % | KRW 16.960,00 | KRW 17.250,00 | KRW 16.800,00 | 8,60K |
| 2026-09-08 | KRW 17.010,00 | +1,13 % | KRW 16.820,00 | KRW 17.440,00 | KRW 16.740,00 | 12,08K |
| 2026-09-07 | KRW 16.820,00 | -0,71 % | KRW 17.000,00 | KRW 17.000,00 | KRW 16.650,00 | 6,16K |
| 2026-09-04 | KRW 16.940,00 | -0,35 % | KRW 17.000,00 | KRW 17.090,00 | KRW 16.750,00 | 10,70K |
| 2026-09-03 | KRW 17.000,00 | -1,45 % | KRW 17.080,00 | KRW 17.120,00 | KRW 16.700,00 | 19,94K |
| 2026-09-02 | KRW 17.250,00 | -1,03 % | KRW 17.380,00 | KRW 17.430,00 | KRW 16.860,00 | 28,38K |
| 2026-09-01 | KRW 17.430,00 | -1,25 % | KRW 17.650,00 | KRW 17.680,00 | KRW 17.350,00 | 5,95K |
| 2026-08-31 | KRW 17.650,00 | -0,17 % | KRW 17.550,00 | KRW 17.670,00 | KRW 17.340,00 | 10,07K |
| 2026-08-28 | KRW 17.680,00 | +1,14 % | KRW 17.480,00 | KRW 17.680,00 | KRW 17.200,00 | 11,46K |
| 2026-08-27 | KRW 17.480,00 | +0,52 % | KRW 17.180,00 | KRW 17.600,00 | KRW 17.160,00 | 4,92K |
| 2026-08-26 | KRW 17.390,00 | +0,12 % | KRW 17.320,00 | KRW 17.500,00 | KRW 17.050,00 | 4,38K |
| 2026-08-25 | KRW 17.370,00 | -0,40 % | KRW 17.540,00 | KRW 17.600,00 | KRW 17.150,00 | 9,54K |
| 2026-08-24 | KRW 17.440,00 | +3,01 % | KRW 16.930,00 | KRW 17.530,00 | KRW 16.600,00 | 9,89K |
| 2026-08-21 | KRW 16.930,00 | +0,59 % | KRW 17.000,00 | KRW 17.100,00 | KRW 16.670,00 | 25,49K |
| 2026-08-20 | KRW 16.830,00 | +0,90 % | KRW 16.700,00 | KRW 16.990,00 | KRW 16.700,00 | 4,44K |
| 2026-08-19 | KRW 16.680,00 | -0,95 % | KRW 16.760,00 | KRW 16.820,00 | KRW 16.500,00 | 7,32K |
| 2026-08-18 | KRW 16.840,00 | -1,29 % | KRW 16.960,00 | KRW 16.960,00 | KRW 16.490,00 | 12,51K |
| 2026-08-14 | KRW 17.060,00 | +0,41 % | KRW 17.000,00 | KRW 17.140,00 | KRW 16.850,00 | 6,22K |
| 2026-08-13 | KRW 16.990,00 | 0,00 % | KRW 16.900,00 | KRW 16.990,00 | KRW 16.800,00 | 5,57K |
| 2026-08-12 | KRW 16.990,00 | -0,99 % | KRW 17.290,00 | KRW 17.290,00 | KRW 16.660,00 | 18,36K |
| 2026-08-11 | KRW 17.160,00 | +0,41 % | KRW 17.160,00 | KRW 17.350,00 | KRW 17.080,00 | 9,16K |
| 2026-08-10 | KRW 17.090,00 | +0,23 % | KRW 17.270,00 | KRW 17.270,00 | KRW 16.820,00 | 16,40K |
| 2026-08-07 | KRW 17.050,00 | +0,65 % | KRW 16.900,00 | KRW 17.150,00 | KRW 16.880,00 | 16,44K |
| 2026-08-06 | KRW 16.940,00 | +1,99 % | KRW 16.610,00 | KRW 17.000,00 | KRW 16.580,00 | 13,31K |
| 2026-08-05 | KRW 16.610,00 | +0,12 % | KRW 16.590,00 | KRW 16.690,00 | KRW 16.410,00 | 8,57K |
| 2026-08-04 | KRW 16.590,00 | +1,72 % | KRW 16.110,00 | KRW 17.320,00 | KRW 16.110,00 | 17,95K |
| 2026-08-03 | KRW 16.310,00 | +0,25 % | KRW 16.230,00 | KRW 16.500,00 | KRW 16.230,00 | 15,49K |
| 2026-07-31 | KRW 16.270,00 | +4,29 % | KRW 16.090,00 | KRW 16.330,00 | KRW 15.800,00 | 13,95K |
| 2026-07-30 | KRW 15.600,00 | -1,08 % | KRW 15.800,00 | KRW 16.020,00 | KRW 15.300,00 | 19,29K |
| 2026-07-29 | KRW 15.770,00 | -1,99 % | KRW 16.250,00 | KRW 16.320,00 | KRW 15.430,00 | 27,36K |
| 2026-07-28 | KRW 16.090,00 | -1,95 % | KRW 16.430,00 | KRW 16.690,00 | KRW 16.000,00 | 21,46K |
| 2026-07-27 | KRW 16.410,00 | -0,30 % | KRW 16.750,00 | KRW 16.750,00 | KRW 16.230,00 | 12,03K |
| 2026-07-24 | KRW 16.460,00 | -1,56 % | KRW 16.820,00 | KRW 16.820,00 | KRW 16.400,00 | 19,24K |
| 2026-07-23 | KRW 16.720,00 | +3,21 % | KRW 16.500,00 | KRW 16.760,00 | KRW 16.360,00 | 17,66K |
| 2026-07-22 | KRW 16.200,00 | -0,61 % | KRW 16.300,00 | KRW 16.650,00 | KRW 16.150,00 | 13,29K |
| 2026-07-21 | KRW 16.300,00 | +1,31 % | KRW 16.120,00 | KRW 16.535,00 | KRW 15.910,00 | 10,68K |
| 2026-07-20 | KRW 16.090,00 | -0,06 % | KRW 16.350,00 | KRW 16.350,00 | KRW 15.900,00 | 9,09K |
| 2026-07-16 | KRW 16.100,00 | +2,61 % | KRW 15.690,00 | KRW 16.320,00 | KRW 15.610,00 | 11,31K |
| 2026-07-15 | KRW 15.690,00 | +0,45 % | KRW 15.520,00 | KRW 15.810,00 | KRW 15.520,00 | 8,13K |
| 2026-07-14 | KRW 15.620,00 | -2,38 % | KRW 16.000,00 | KRW 16.040,00 | KRW 15.610,00 | 16,33K |
| 2026-07-13 | KRW 16.000,00 | 0,00 % | KRW 16.000,00 | KRW 16.090,00 | KRW 15.700,00 | 11,52K |
| 2026-07-10 | KRW 16.000,00 | +2,96 % | KRW 15.470,00 | KRW 16.000,00 | KRW 15.420,00 | 6,67K |
| 2026-07-09 | KRW 15.540,00 | -0,13 % | KRW 15.660,00 | KRW 15.900,00 | KRW 15.100,00 | 28,27K |
| 2026-07-08 | KRW 15.560,00 | -2,75 % | KRW 16.000,00 | KRW 16.060,00 | KRW 15.560,00 | 17,01K |
| 2026-07-07 | KRW 16.000,00 | +1,78 % | KRW 15.730,00 | KRW 16.030,00 | KRW 15.680,00 | 8,73K |
| 2026-07-06 | KRW 15.720,00 | -1,13 % | KRW 16.270,00 | KRW 16.270,00 | KRW 15.660,00 | 7,93K |
| 2026-07-03 | KRW 15.900,00 | -0,44 % | KRW 16.180,00 | KRW 16.180,00 | KRW 15.750,00 | 14,28K |
| 2026-07-02 | KRW 15.970,00 | -0,44 % | KRW 16.250,00 | KRW 16.250,00 | KRW 15.810,00 | 14,16K |
| 2026-07-01 | KRW 16.040,00 | +3,15 % | KRW 15.640,00 | KRW 16.190,00 | KRW 15.640,00 | 14,03K |
| 2026-06-30 | KRW 15.550,00 | +0,13 % | KRW 15.530,00 | KRW 15.740,00 | KRW 15.270,00 | 6,90K |
| 2026-06-29 | KRW 15.530,00 | +4,23 % | KRW 14.900,00 | KRW 15.530,00 | KRW 14.900,00 | 6,79K |
| 2026-06-26 | KRW 14.900,00 | -2,93 % | KRW 15.200,00 | KRW 15.350,00 | KRW 14.830,00 | 20,22K |
| 2026-06-25 | KRW 15.350,00 | +0,52 % | KRW 15.540,00 | KRW 15.590,00 | KRW 15.050,00 | 14,23K |
| 2026-06-24 | KRW 15.270,00 | -0,33 % | KRW 15.780,00 | KRW 15.780,00 | KRW 15.050,00 | 8,11K |
| 2026-06-23 | KRW 15.320,00 | -3,28 % | KRW 16.180,00 | KRW 16.180,00 | KRW 15.320,00 | 16,99K |
| 2026-06-22 | KRW 15.840,00 | -1,37 % | KRW 16.290,00 | KRW 16.290,00 | KRW 15.730,00 | 14,56K |
| 2026-06-19 | KRW 16.060,00 | -2,67 % | KRW 16.540,00 | KRW 16.660,00 | KRW 15.880,00 | 25,64K |
| 2026-06-18 | KRW 16.500,00 | -0,60 % | KRW 16.870,00 | KRW 16.870,00 | KRW 16.360,00 | 9,95K |
| 2026-06-17 | KRW 16.600,00 | +0,73 % | KRW 16.480,00 | KRW 16.750,00 | KRW 16.430,00 | 7,86K |
| 2026-06-16 | KRW 16.480,00 | -1,90 % | KRW 16.710,00 | KRW 16.720,00 | KRW 16.210,00 | 16,77K |
| 2026-06-15 | KRW 16.800,00 | +0,18 % | KRW 17.300,00 | KRW 17.300,00 | KRW 16.600,00 | 19,00K |
| 2026-06-12 | KRW 16.770,00 | +5,80 % | KRW 16.730,00 | KRW 17.210,00 | KRW 16.500,00 | 44,69K |
| 2026-06-11 | KRW 15.850,00 | +3,59 % | KRW 15.150,00 | KRW 15.850,00 | KRW 15.150,00 | 4,63K |
| 2026-06-10 | KRW 15.300,00 | +1,12 % | KRW 15.250,00 | KRW 15.520,00 | KRW 15.030,00 | 10,68K |
| 2026-06-09 | KRW 15.130,00 | +2,72 % | KRW 14.930,00 | KRW 15.460,00 | KRW 14.930,00 | 11,55K |
| 2026-06-08 | KRW 14.730,00 | -2,84 % | KRW 15.350,00 | KRW 15.350,00 | KRW 14.500,00 | 6,40K |
| 2026-06-05 | KRW 15.160,00 | +1,07 % | KRW 14.850,00 | KRW 15.380,00 | KRW 14.810,00 | 5,24K |
| 2026-06-04 | KRW 15.000,00 | +2,11 % | KRW 14.800,00 | KRW 15.110,00 | KRW 14.690,00 | 8,60K |
| 2026-06-02 | KRW 14.690,00 | -0,27 % | KRW 14.720,00 | KRW 14.720,00 | KRW 14.190,00 | 12,11K |
| 2026-06-01 | KRW 14.730,00 | -1,01 % | KRW 14.880,00 | KRW 14.880,00 | KRW 14.400,00 | 16,85K |
| 2026-05-29 | KRW 14.880,00 | -2,62 % | KRW 15.390,00 | KRW 15.500,00 | KRW 14.730,00 | 11,79K |
| 2026-05-28 | KRW 15.280,00 | +0,86 % | KRW 15.200,00 | KRW 15.380,00 | KRW 14.820,00 | 17,41K |
| 2026-05-27 | KRW 15.150,00 | -2,45 % | KRW 15.530,00 | KRW 15.530,00 | KRW 15.000,00 | 18,74K |
| 2026-05-26 | KRW 15.530,00 | -1,96 % | KRW 15.840,00 | KRW 15.950,00 | KRW 15.500,00 | 10,64K |
| 2026-05-22 | KRW 15.840,00 | +0,44 % | KRW 15.720,00 | KRW 16.060,00 | KRW 15.720,00 | 3,97K |