SSR, Inc. 275630
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.750,00-50,00 (-1,32 %)
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 3.750,00 | -1,32 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.690,00 | 15,68K |
| 2026-10-01 | KRW 3.800,00 | +0,53 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.610,00 | 4,98K |
| 2026-09-30 | KRW 3.780,00 | -2,33 % | KRW 3.870,00 | KRW 3.905,00 | KRW 3.710,00 | 4,56K |
| 2026-09-29 | KRW 3.870,00 | +0,52 % | KRW 3.870,00 | KRW 3.870,00 | KRW 3.700,00 | 11,35K |
| 2026-09-28 | KRW 3.850,00 | +0,26 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.710,00 | 9,60K |
| 2026-09-23 | KRW 3.840,00 | -1,66 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.720,00 | 13,62K |
| 2026-09-22 | KRW 3.905,00 | +1,43 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.780,00 | 3,86K |
| 2026-09-21 | KRW 3.850,00 | -3,75 % | KRW 4.000,00 | KRW 4.085,00 | KRW 3.770,00 | 9,68K |
| 2026-09-18 | KRW 4.000,00 | 0,00 % | KRW 4.025,00 | KRW 4.310,00 | KRW 3.815,00 | 11,70K |
| 2026-09-17 | KRW 4.000,00 | -4,76 % | KRW 4.245,00 | KRW 4.245,00 | KRW 3.905,00 | 12,23K |
| 2026-09-16 | KRW 4.200,00 | 0,00 % | KRW 4.300,00 | KRW 4.305,00 | KRW 4.135,00 | 19,74K |
| 2026-09-15 | KRW 4.200,00 | -2,10 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.100,00 | 4,02K |
| 2026-09-14 | KRW 4.290,00 | -1,83 % | KRW 4.350,00 | KRW 4.415,00 | KRW 4.265,00 | 13,93K |
| 2026-09-11 | KRW 4.370,00 | +1,27 % | KRW 4.280,00 | KRW 4.485,00 | KRW 4.212,00 | 22,70K |
| 2026-09-10 | KRW 4.315,00 | +3,85 % | KRW 4.155,00 | KRW 4.350,00 | KRW 4.145,00 | 17,58K |
| 2026-09-09 | KRW 4.155,00 | -2,00 % | KRW 4.215,00 | KRW 4.305,00 | KRW 4.125,00 | 17,48K |
| 2026-09-08 | KRW 4.240,00 | -0,70 % | KRW 4.260,00 | KRW 4.335,00 | KRW 4.060,00 | 40,54K |
| 2026-09-07 | KRW 4.270,00 | -6,36 % | KRW 4.590,00 | KRW 4.750,00 | KRW 4.170,00 | 52,96K |
| 2026-09-04 | KRW 4.560,00 | +12,18 % | KRW 4.150,00 | KRW 4.595,00 | KRW 4.045,00 | 138,99K |
| 2026-09-03 | KRW 4.065,00 | -1,81 % | KRW 4.100,00 | KRW 4.300,00 | KRW 4.020,00 | 22,38K |
| 2026-09-02 | KRW 4.140,00 | +3,50 % | KRW 3.925,00 | KRW 4.235,00 | KRW 3.925,00 | 25,27K |
| 2026-09-01 | KRW 4.000,00 | +2,56 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.675,00 | 20,48K |
| 2026-08-31 | KRW 3.900,00 | -0,13 % | KRW 3.850,00 | KRW 3.905,00 | KRW 3.750,00 | 13,96K |
| 2026-08-28 | KRW 3.905,00 | +3,31 % | KRW 3.785,00 | KRW 3.955,00 | KRW 3.785,00 | 14,99K |
| 2026-08-27 | KRW 3.780,00 | +1,20 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.735,00 | 1,23K |
| 2026-08-26 | KRW 3.735,00 | +4,33 % | KRW 3.585,00 | KRW 3.845,00 | KRW 3.585,00 | 17,83K |
| 2026-08-25 | KRW 3.580,00 | -10,50 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.580,00 | 25,13K |
| 2026-08-24 | KRW 4.000,00 | -3,61 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.930,00 | 3,21K |
| 2026-08-21 | KRW 4.150,00 | -0,24 % | KRW 4.080,00 | KRW 4.160,00 | KRW 3.875,00 | 9,71K |
| 2026-08-20 | KRW 4.160,00 | -3,03 % | KRW 4.205,00 | KRW 4.290,00 | KRW 3.840,00 | 18,61K |
| 2026-08-19 | KRW 4.290,00 | +12,45 % | KRW 4.080,00 | KRW 4.310,00 | KRW 3.820,00 | 116,58K |
| 2026-08-18 | KRW 3.815,00 | 0,00 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.695,00 | 5,13K |
| 2026-08-14 | KRW 3.815,00 | +1,06 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.660,00 | 2,14K |
| 2026-08-13 | KRW 3.775,00 | +2,03 % | KRW 3.755,00 | KRW 3.850,00 | KRW 3.635,00 | 4,83K |
| 2026-08-12 | KRW 3.700,00 | +1,51 % | KRW 3.755,00 | KRW 3.760,00 | KRW 3.570,00 | 3,37K |
| 2026-08-11 | KRW 3.645,00 | -1,09 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.355,00 | 13,25K |
| 2026-08-10 | KRW 3.685,00 | +3,37 % | KRW 3.565,00 | KRW 3.705,00 | KRW 3.510,00 | 333 |
| 2026-08-07 | KRW 3.565,00 | -1,79 % | KRW 3.810,00 | KRW 3.815,00 | KRW 3.565,00 | 4,71K |
| 2026-08-06 | KRW 3.630,00 | +0,28 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.560,00 | 14,56K |
| 2026-08-05 | KRW 3.620,00 | -6,10 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.605,00 | 6,78K |
| 2026-08-04 | KRW 3.855,00 | -0,13 % | KRW 4.045,00 | KRW 4.170,00 | KRW 3.795,00 | 13,47K |
| 2026-08-03 | KRW 3.860,00 | +2,52 % | KRW 3.760,00 | KRW 4.010,00 | KRW 3.620,00 | 8,17K |
| 2026-07-31 | KRW 3.765,00 | +3,01 % | KRW 3.665,00 | KRW 3.840,00 | KRW 3.500,00 | 18,71K |
| 2026-07-30 | KRW 3.655,00 | -0,27 % | KRW 3.650,00 | KRW 3.850,00 | KRW 3.355,00 | 15,73K |
| 2026-07-29 | KRW 3.665,00 | +5,01 % | KRW 3.490,00 | KRW 3.835,00 | KRW 3.235,00 | 15,85K |
| 2026-07-28 | KRW 3.490,00 | -4,90 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.420,00 | 7,97K |
| 2026-07-27 | KRW 3.670,00 | -2,39 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.625,00 | 4,57K |
| 2026-07-24 | KRW 3.760,00 | -6,00 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.750,00 | 6,85K |
| 2026-07-23 | KRW 4.000,00 | 0,00 % | KRW 3.970,00 | KRW 4.140,00 | KRW 3.415,00 | 8,95K |
| 2026-07-22 | KRW 4.000,00 | -0,74 % | KRW 4.160,00 | KRW 4.170,00 | KRW 3.880,00 | 6,04K |
| 2026-07-21 | KRW 4.030,00 | +0,12 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.835,00 | 9,71K |
| 2026-07-20 | KRW 4.025,00 | +1,90 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.870,00 | 8,28K |
| 2026-07-16 | KRW 3.950,00 | +1,41 % | KRW 3.860,00 | KRW 4.240,00 | KRW 3.860,00 | 17,26K |
| 2026-07-15 | KRW 3.895,00 | -2,01 % | KRW 4.025,00 | KRW 4.040,00 | KRW 3.870,00 | 18,67K |
| 2026-07-14 | KRW 3.975,00 | +0,89 % | KRW 3.940,00 | KRW 4.025,00 | KRW 3.720,00 | 17,54K |
| 2026-07-13 | KRW 3.940,00 | +0,25 % | KRW 4.025,00 | KRW 4.040,00 | KRW 3.880,00 | 20,48K |
| 2026-07-10 | KRW 3.930,00 | +2,34 % | KRW 3.840,00 | KRW 3.980,00 | KRW 3.675,00 | 19,33K |
| 2026-07-09 | KRW 3.840,00 | -2,54 % | KRW 3.940,00 | KRW 4.010,00 | KRW 3.550,00 | 24,93K |
| 2026-07-08 | KRW 3.940,00 | +7,80 % | KRW 3.665,00 | KRW 4.020,00 | KRW 3.505,00 | 44,61K |
| 2026-07-07 | KRW 3.655,00 | -0,68 % | KRW 3.495,00 | KRW 3.790,00 | KRW 3.495,00 | 29,07K |
| 2026-07-06 | KRW 3.680,00 | +11,68 % | KRW 3.270,00 | KRW 3.710,00 | KRW 3.195,00 | 20,88K |
| 2026-07-03 | KRW 3.295,00 | +0,61 % | KRW 3.365,00 | KRW 3.440,00 | KRW 3.030,00 | 7,60K |
| 2026-07-02 | KRW 3.275,00 | +7,91 % | KRW 3.035,00 | KRW 3.320,00 | KRW 3.035,00 | 10,59K |
| 2026-07-01 | KRW 3.035,00 | +4,12 % | KRW 2.915,00 | KRW 3.065,00 | KRW 2.800,00 | 21,29K |
| 2026-06-30 | KRW 2.915,00 | +10,21 % | KRW 2.645,00 | KRW 3.110,00 | KRW 2.645,00 | 34,79K |
| 2026-06-29 | KRW 2.645,00 | +3,52 % | KRW 2.555,00 | KRW 2.745,00 | KRW 2.500,00 | 38,10K |
| 2026-06-26 | KRW 2.555,00 | -11,90 % | KRW 2.870,00 | KRW 2.900,00 | KRW 2.445,00 | 11,12K |
| 2026-06-25 | KRW 2.900,00 | -5,07 % | KRW 3.030,00 | KRW 3.065,00 | KRW 2.890,00 | 4,75K |
| 2026-06-24 | KRW 3.055,00 | +0,16 % | KRW 3.045,00 | KRW 3.165,00 | KRW 3.015,00 | 3,03K |
| 2026-06-23 | KRW 3.050,00 | -6,87 % | KRW 3.250,00 | KRW 3.460,00 | KRW 3.005,00 | 10,48K |
| 2026-06-22 | KRW 3.275,00 | -6,83 % | KRW 3.490,00 | KRW 3.560,00 | KRW 3.155,00 | 15,24K |
| 2026-06-19 | KRW 3.515,00 | -3,96 % | KRW 3.565,00 | KRW 3.590,00 | KRW 3.500,00 | 7,22K |
| 2026-06-18 | KRW 3.660,00 | +7,49 % | KRW 3.405,00 | KRW 3.685,00 | KRW 3.405,00 | 9,32K |
| 2026-06-17 | KRW 3.405,00 | -2,85 % | KRW 3.505,00 | KRW 3.665,00 | KRW 3.405,00 | 14,46K |
| 2026-06-16 | KRW 3.505,00 | -5,78 % | KRW 3.700,00 | KRW 4.000,00 | KRW 3.505,00 | 13,50K |
| 2026-06-15 | KRW 3.720,00 | -1,98 % | KRW 3.735,00 | KRW 3.830,00 | KRW 3.650,00 | 7,83K |
| 2026-06-12 | KRW 3.795,00 | -0,52 % | KRW 3.785,00 | KRW 3.815,00 | KRW 3.680,00 | 8,70K |
| 2026-06-11 | KRW 3.815,00 | +1,60 % | KRW 3.555,00 | KRW 3.825,00 | KRW 3.555,00 | 11,10K |
| 2026-06-10 | KRW 3.755,00 | +0,27 % | KRW 3.530,00 | KRW 3.825,00 | KRW 3.425,00 | 9,17K |
| 2026-06-09 | KRW 3.745,00 | +3,74 % | KRW 3.585,00 | KRW 3.935,00 | KRW 3.450,00 | 15,53K |
| 2026-06-08 | KRW 3.610,00 | -5,50 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.455,00 | 16,41K |
| 2026-06-05 | KRW 3.820,00 | +4,09 % | KRW 3.640,00 | KRW 3.885,00 | KRW 3.505,00 | 30,00K |
| 2026-06-04 | KRW 3.670,00 | +5,01 % | KRW 3.495,00 | KRW 3.760,00 | KRW 3.150,00 | 16,85K |
| 2026-06-02 | KRW 3.495,00 | +5,43 % | KRW 3.315,00 | KRW 3.630,00 | KRW 3.185,00 | 22,01K |
| 2026-06-01 | KRW 3.315,00 | -9,92 % | KRW 3.650,00 | KRW 3.680,00 | KRW 3.315,00 | 25,01K |
| 2026-05-29 | KRW 3.680,00 | -1,87 % | KRW 3.720,00 | KRW 3.910,00 | KRW 3.540,00 | 16,75K |
| 2026-05-28 | KRW 3.750,00 | -4,21 % | KRW 3.885,00 | KRW 4.045,00 | KRW 3.715,00 | 30,42K |
| 2026-05-27 | KRW 3.915,00 | -3,81 % | KRW 4.035,00 | KRW 4.130,00 | KRW 3.915,00 | 25,29K |
| 2026-05-26 | KRW 4.070,00 | -4,80 % | KRW 4.275,00 | KRW 4.290,00 | KRW 4.070,00 | 23,43K |
| 2026-05-22 | KRW 4.275,00 | +1,79 % | KRW 4.200,00 | KRW 4.410,00 | KRW 4.175,00 | 30,57K |