Samsung Life Insurance Co., Ltd. 032830
KRX · Güney Kore · Finans
KRW 284.000,00+2.000,00 (+%0,71)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 284.000,00 | +%0,71 | KRW 279.500,00 | KRW 284.000,00 | KRW 276.500,00 | 191,35K |
| 2026-09-30 | KRW 282.000,00 | -%2,93 | KRW 293.000,00 | KRW 293.500,00 | KRW 279.000,00 | 266,71K |
| 2026-09-29 | KRW 290.500,00 | -%1,86 | KRW 295.500,00 | KRW 295.500,00 | KRW 286.000,00 | 183,05K |
| 2026-09-28 | KRW 296.000,00 | +%0,51 | KRW 296.000,00 | KRW 302.000,00 | KRW 289.000,00 | 361,89K |
| 2026-09-23 | KRW 294.500,00 | +%1,20 | KRW 297.500,00 | KRW 299.000,00 | KRW 291.500,00 | 223,07K |
| 2026-09-22 | KRW 291.000,00 | %0,00 | KRW 299.500,00 | KRW 304.000,00 | KRW 287.000,00 | 217,84K |
| 2026-09-21 | KRW 291.000,00 | +%2,65 | KRW 287.500,00 | KRW 294.500,00 | KRW 284.500,00 | 491,99K |
| 2026-09-18 | KRW 283.500,00 | +%1,07 | KRW 288.500,00 | KRW 291.000,00 | KRW 280.500,00 | 302,63K |
| 2026-09-17 | KRW 280.500,00 | -%1,06 | KRW 288.000,00 | KRW 289.500,00 | KRW 279.500,00 | 222,88K |
| 2026-09-16 | KRW 283.500,00 | -%0,70 | KRW 285.500,00 | KRW 287.000,00 | KRW 282.000,00 | 262,21K |
| 2026-09-15 | KRW 285.500,00 | -%4,19 | KRW 291.000,00 | KRW 297.000,00 | KRW 285.000,00 | 329,26K |
| 2026-09-14 | KRW 298.000,00 | -%3,09 | KRW 299.000,00 | KRW 301.000,00 | KRW 289.000,00 | 438,99K |
| 2026-09-11 | KRW 307.500,00 | -%0,65 | KRW 298.000,00 | KRW 309.500,00 | KRW 296.500,00 | 296,56K |
| 2026-09-10 | KRW 309.500,00 | +%1,98 | KRW 301.500,00 | KRW 311.500,00 | KRW 300.500,00 | 444,57K |
| 2026-09-09 | KRW 303.500,00 | -%1,46 | KRW 309.000,00 | KRW 309.500,00 | KRW 300.500,00 | 283,38K |
| 2026-09-08 | KRW 308.000,00 | -%1,28 | KRW 312.500,00 | KRW 319.500,00 | KRW 306.500,00 | 263,84K |
| 2026-09-07 | KRW 312.000,00 | +%4,87 | KRW 307.500,00 | KRW 313.000,00 | KRW 306.000,00 | 258,72K |
| 2026-09-04 | KRW 297.500,00 | -%1,82 | KRW 305.000,00 | KRW 305.000,00 | KRW 294.500,00 | 292,66K |
| 2026-09-03 | KRW 303.000,00 | +%3,06 | KRW 299.000,00 | KRW 311.000,00 | KRW 296.000,00 | 360,07K |
| 2026-09-02 | KRW 294.000,00 | -%5,01 | KRW 299.000,00 | KRW 302.500,00 | KRW 290.000,00 | 269,92K |
| 2026-09-01 | KRW 309.500,00 | +%1,14 | KRW 300.000,00 | KRW 310.500,00 | KRW 296.000,00 | 306,64K |
| 2026-08-31 | KRW 306.000,00 | -%1,29 | KRW 300.500,00 | KRW 311.000,00 | KRW 297.000,00 | 440,74K |
| 2026-08-28 | KRW 310.000,00 | +%0,98 | KRW 302.500,00 | KRW 311.000,00 | KRW 299.500,00 | 273,41K |
| 2026-08-27 | KRW 307.000,00 | -%0,81 | KRW 312.500,00 | KRW 315.500,00 | KRW 301.500,00 | 293,80K |
| 2026-08-26 | KRW 309.500,00 | +%8,60 | KRW 293.000,00 | KRW 316.500,00 | KRW 286.500,00 | 1,07M |
| 2026-08-25 | KRW 285.000,00 | -%0,18 | KRW 284.000,00 | KRW 290.000,00 | KRW 275.000,00 | 361,90K |
| 2026-08-24 | KRW 285.500,00 | -%13,09 | KRW 321.500,00 | KRW 322.000,00 | KRW 285.500,00 | 714,63K |
| 2026-08-21 | KRW 328.500,00 | +%10,61 | KRW 291.500,00 | KRW 329.000,00 | KRW 287.000,00 | 1,04M |
| 2026-08-20 | KRW 297.000,00 | +%7,61 | KRW 286.000,00 | KRW 306.500,00 | KRW 283.500,00 | 581,36K |
| 2026-08-19 | KRW 276.000,00 | -%11,11 | KRW 295.500,00 | KRW 295.500,00 | KRW 275.000,00 | 490,07K |
| 2026-08-18 | KRW 310.500,00 | +%3,16 | KRW 308.000,00 | KRW 317.500,00 | KRW 301.000,00 | 501,63K |
| 2026-08-14 | KRW 301.000,00 | +%3,26 | KRW 297.000,00 | KRW 309.500,00 | KRW 293.500,00 | 393,41K |
| 2026-08-13 | KRW 291.500,00 | -%3,64 | KRW 311.000,00 | KRW 321.500,00 | KRW 289.000,00 | 561,76K |
| 2026-08-12 | KRW 302.500,00 | +%4,49 | KRW 299.000,00 | KRW 310.000,00 | KRW 296.500,00 | 383,93K |
| 2026-08-11 | KRW 289.500,00 | +%3,21 | KRW 278.000,00 | KRW 291.000,00 | KRW 271.500,00 | 287,25K |
| 2026-08-10 | KRW 280.500,00 | +%1,81 | KRW 275.000,00 | KRW 283.000,00 | KRW 274.000,00 | 330,28K |
| 2026-08-07 | KRW 275.500,00 | -%4,17 | KRW 281.500,00 | KRW 284.500,00 | KRW 270.000,00 | 394,86K |
| 2026-08-06 | KRW 287.500,00 | -%2,21 | KRW 288.000,00 | KRW 291.500,00 | KRW 274.000,00 | 305,93K |
| 2026-08-05 | KRW 294.000,00 | +%5,76 | KRW 294.500,00 | KRW 296.500,00 | KRW 281.500,00 | 636,76K |
| 2026-08-04 | KRW 278.000,00 | -%3,30 | KRW 284.000,00 | KRW 288.000,00 | KRW 268.500,00 | 691,98K |
| 2026-08-03 | KRW 287.500,00 | -%7,70 | KRW 298.000,00 | KRW 303.000,00 | KRW 279.000,00 | 355,40K |
| 2026-07-31 | KRW 311.500,00 | +%17,99 | KRW 296.500,00 | KRW 315.500,00 | KRW 290.000,00 | 561,86K |
| 2026-07-30 | KRW 264.000,00 | -%0,56 | KRW 264.000,00 | KRW 280.000,00 | KRW 257.000,00 | 617,18K |
| 2026-07-29 | KRW 265.500,00 | -%6,84 | KRW 284.500,00 | KRW 288.000,00 | KRW 246.000,00 | 581,47K |
| 2026-07-28 | KRW 285.000,00 | -%8,51 | KRW 296.000,00 | KRW 296.000,00 | KRW 276.000,00 | 442,21K |
| 2026-07-27 | KRW 311.500,00 | -%2,04 | KRW 320.500,00 | KRW 322.500,00 | KRW 305.000,00 | 194,03K |
| 2026-07-24 | KRW 318.000,00 | -%3,49 | KRW 325.500,00 | KRW 325.500,00 | KRW 307.000,00 | 234,81K |
| 2026-07-23 | KRW 329.500,00 | +%2,97 | KRW 320.500,00 | KRW 333.500,00 | KRW 319.500,00 | 367,67K |
| 2026-07-22 | KRW 320.000,00 | +%1,27 | KRW 336.000,00 | KRW 343.000,00 | KRW 318.000,00 | 345,64K |
| 2026-07-21 | KRW 316.000,00 | +%4,81 | KRW 299.500,00 | KRW 317.000,00 | KRW 294.500,00 | 638,07K |
| 2026-07-20 | KRW 301.500,00 | -%8,91 | KRW 312.500,00 | KRW 325.500,00 | KRW 296.500,00 | 567,16K |
| 2026-07-16 | KRW 331.000,00 | -%1,93 | KRW 344.000,00 | KRW 344.000,00 | KRW 318.250,00 | 361,46K |
| 2026-07-15 | KRW 337.500,00 | +%6,47 | KRW 335.500,00 | KRW 343.500,00 | KRW 330.500,00 | 515,53K |
| 2026-07-14 | KRW 317.000,00 | -%2,76 | KRW 314.500,00 | KRW 324.500,00 | KRW 301.000,00 | 581,95K |
| 2026-07-13 | KRW 326.000,00 | -%4,26 | KRW 333.000,00 | KRW 340.500,00 | KRW 314.500,00 | 415,90K |
| 2026-07-10 | KRW 340.500,00 | +%4,45 | KRW 332.500,00 | KRW 347.000,00 | KRW 329.000,00 | 814,72K |
| 2026-07-09 | KRW 326.000,00 | -%5,78 | KRW 336.000,00 | KRW 346.000,00 | KRW 317.500,00 | 770,71K |
| 2026-07-08 | KRW 346.000,00 | -%7,73 | KRW 359.000,00 | KRW 366.000,00 | KRW 332.000,00 | 555,00K |
| 2026-07-07 | KRW 375.000,00 | -%4,70 | KRW 385.500,00 | KRW 392.500,00 | KRW 359.500,00 | 349,28K |
| 2026-07-06 | KRW 393.500,00 | +%2,74 | KRW 386.500,00 | KRW 398.500,00 | KRW 376.500,00 | 271,67K |
| 2026-07-03 | KRW 383.000,00 | +%3,37 | KRW 368.500,00 | KRW 389.000,00 | KRW 355.000,00 | 465,82K |
| 2026-07-02 | KRW 370.500,00 | -%4,26 | KRW 371.500,00 | KRW 381.000,00 | KRW 352.500,00 | 476,44K |
| 2026-07-01 | KRW 387.000,00 | -%3,49 | KRW 407.000,00 | KRW 409.000,00 | KRW 375.500,00 | 468,91K |
| 2026-06-30 | KRW 401.000,00 | -%1,84 | KRW 408.000,00 | KRW 416.000,00 | KRW 385.000,00 | 514,93K |
| 2026-06-29 | KRW 408.500,00 | -%5,55 | KRW 420.000,00 | KRW 420.000,00 | KRW 400.000,00 | 515,30K |
| 2026-06-26 | KRW 432.500,00 | -%3,24 | KRW 450.000,00 | KRW 450.000,00 | KRW 415.000,00 | 436,39K |
| 2026-06-25 | KRW 447.000,00 | +%3,23 | KRW 446.500,00 | KRW 467.500,00 | KRW 441.000,00 | 575,52K |
| 2026-06-24 | KRW 433.000,00 | +%1,88 | KRW 435.500,00 | KRW 443.000,00 | KRW 415.500,00 | 708,89K |
| 2026-06-23 | KRW 425.000,00 | -%5,66 | KRW 455.500,00 | KRW 503.000,00 | KRW 425.000,00 | 710,09K |
| 2026-06-22 | KRW 450.500,00 | -%9,36 | KRW 486.500,00 | KRW 491.500,00 | KRW 450.500,00 | 539,12K |
| 2026-06-19 | KRW 497.000,00 | +%5,97 | KRW 481.500,00 | KRW 516.500,00 | KRW 478.500,00 | 681,95K |
| 2026-06-18 | KRW 469.000,00 | +%4,92 | KRW 443.000,00 | KRW 470.500,00 | KRW 443.000,00 | 558,69K |
| 2026-06-17 | KRW 447.000,00 | +%3,71 | KRW 430.000,00 | KRW 450.000,00 | KRW 424.000,00 | 343,52K |
| 2026-06-16 | KRW 431.000,00 | +%1,89 | KRW 427.000,00 | KRW 433.000,00 | KRW 421.500,00 | 251,32K |
| 2026-06-15 | KRW 423.000,00 | +%9,73 | KRW 404.500,00 | KRW 424.000,00 | KRW 402.500,00 | 445,85K |
| 2026-06-12 | KRW 385.500,00 | +%5,62 | KRW 392.500,00 | KRW 406.500,00 | KRW 381.500,00 | 398,96K |
| 2026-06-11 | KRW 365.000,00 | -%0,82 | KRW 354.500,00 | KRW 369.500,00 | KRW 342.000,00 | 762,50K |
| 2026-06-10 | KRW 368.000,00 | -%6,36 | KRW 370.000,00 | KRW 379.500,00 | KRW 356.000,00 | 31 |
| 2026-06-09 | KRW 393.000,00 | +%4,66 | KRW 383.000,00 | KRW 394.500,00 | KRW 375.000,00 | 492,97K |
| 2026-06-08 | KRW 375.500,00 | -%8,97 | KRW 350.000,00 | KRW 392.500,00 | KRW 349.500,00 | 551,83K |
| 2026-06-05 | KRW 412.500,00 | -%5,82 | KRW 397.000,00 | KRW 420.000,00 | KRW 395.500,00 | 509,91K |
| 2026-06-04 | KRW 438.000,00 | -%8,75 | KRW 440.000,00 | KRW 457.000,00 | KRW 417.000,00 | 1,03M |
| 2026-06-02 | KRW 480.000,00 | +%17,07 | KRW 421.000,00 | KRW 485.000,00 | KRW 412.000,00 | 772,31K |
| 2026-06-01 | KRW 410.000,00 | +%5,53 | KRW 387.000,00 | KRW 420.500,00 | KRW 383.000,00 | 669,41K |
| 2026-05-29 | KRW 388.500,00 | +%8,67 | KRW 366.500,00 | KRW 391.500,00 | KRW 355.000,00 | 789,48K |
| 2026-05-28 | KRW 357.500,00 | +%0,85 | KRW 351.500,00 | KRW 361.000,00 | KRW 340.000,00 | 474,68K |
| 2026-05-27 | KRW 354.500,00 | +%1,87 | KRW 365.000,00 | KRW 370.500,00 | KRW 350.500,00 | 424,02K |
| 2026-05-26 | KRW 348.000,00 | -%4,53 | KRW 367.000,00 | KRW 373.500,00 | KRW 344.500,00 | 464,46K |
| 2026-05-22 | KRW 364.500,00 | +%2,68 | KRW 355.000,00 | KRW 370.000,00 | KRW 352.500,00 | 424,21K |
| 2026-05-21 | KRW 355.000,00 | +%13,78 | KRW 339.500,00 | KRW 359.000,00 | KRW 331.500,00 | 436,74K |