SoNo Square Co.,Ltd. 007720
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.100,00+1,00 (+0,09 %)
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 1.100,00 | +0,09 % | KRW 1.067,00 | KRW 1.133,00 | KRW 1.052,00 | 74,20K |
| 2026-10-01 | KRW 1.099,00 | -3,09 % | KRW 1.133,00 | KRW 1.165,00 | KRW 1.073,00 | 66,08K |
| 2026-09-30 | KRW 1.134,00 | +0,98 % | KRW 1.123,00 | KRW 1.143,00 | KRW 1.102,00 | 12,91K |
| 2026-09-29 | KRW 1.123,00 | -2,26 % | KRW 1.146,00 | KRW 1.177,00 | KRW 1.115,00 | 23,74K |
| 2026-09-28 | KRW 1.149,00 | +1,14 % | KRW 1.136,00 | KRW 1.159,00 | KRW 1.124,00 | 9,18K |
| 2026-09-23 | KRW 1.136,00 | -0,61 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.115,00 | 25,39K |
| 2026-09-22 | KRW 1.143,00 | -0,87 % | KRW 1.162,00 | KRW 1.162,00 | KRW 1.126,00 | 12,78K |
| 2026-09-21 | KRW 1.153,00 | -2,21 % | KRW 1.185,00 | KRW 1.187,00 | KRW 1.130,00 | 25,55K |
| 2026-09-18 | KRW 1.179,00 | +3,69 % | KRW 1.137,00 | KRW 1.212,00 | KRW 1.131,00 | 23,58K |
| 2026-09-17 | KRW 1.137,00 | +0,18 % | KRW 1.123,00 | KRW 1.169,00 | KRW 1.118,00 | 10,21K |
| 2026-09-16 | KRW 1.135,00 | -2,07 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.135,00 | 28,20K |
| 2026-09-15 | KRW 1.159,00 | -0,60 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.145,00 | 12,66K |
| 2026-09-14 | KRW 1.166,00 | -1,60 % | KRW 1.225,00 | KRW 1.226,00 | KRW 1.160,00 | 7,56K |
| 2026-09-11 | KRW 1.185,00 | +0,42 % | KRW 1.180,00 | KRW 1.198,00 | KRW 1.169,00 | 10,93K |
| 2026-09-10 | KRW 1.180,00 | -1,58 % | KRW 1.191,00 | KRW 1.200,00 | KRW 1.174,00 | 8,90K |
| 2026-09-09 | KRW 1.199,00 | +0,25 % | KRW 1.196,00 | KRW 1.212,00 | KRW 1.193,00 | 18,59K |
| 2026-09-08 | KRW 1.196,00 | -3,63 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.195,00 | 32,67K |
| 2026-09-07 | KRW 1.241,00 | -1,43 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.210,00 | 24,77K |
| 2026-09-04 | KRW 1.259,00 | +1,04 % | KRW 1.239,00 | KRW 1.286,00 | KRW 1.225,00 | 18,47K |
| 2026-09-03 | KRW 1.246,00 | -1,89 % | KRW 1.270,00 | KRW 1.270,00 | KRW 1.233,00 | 16,62K |
| 2026-09-02 | KRW 1.270,00 | -2,08 % | KRW 1.301,00 | KRW 1.301,00 | KRW 1.248,00 | 12,85K |
| 2026-09-01 | KRW 1.297,00 | +0,23 % | KRW 1.294,00 | KRW 1.311,00 | KRW 1.275,00 | 16,50K |
| 2026-08-31 | KRW 1.294,00 | -0,46 % | KRW 1.324,00 | KRW 1.405,00 | KRW 1.293,00 | 31,61K |
| 2026-08-28 | KRW 1.300,00 | -6,47 % | KRW 1.398,00 | KRW 1.411,00 | KRW 1.261,00 | 72,86K |
| 2026-08-27 | KRW 1.390,00 | -1,91 % | KRW 1.415,00 | KRW 1.421,00 | KRW 1.381,00 | 14,44K |
| 2026-08-26 | KRW 1.417,00 | -5,47 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.381,00 | 51,29K |
| 2026-08-25 | KRW 1.499,00 | +1,56 % | KRW 1.480,00 | KRW 1.508,00 | KRW 1.414,00 | 22,28K |
| 2026-08-24 | KRW 1.476,00 | -1,34 % | KRW 1.503,00 | KRW 1.530,00 | KRW 1.461,00 | 17,49K |
| 2026-08-21 | KRW 1.496,00 | -0,27 % | KRW 1.505,00 | KRW 1.517,00 | KRW 1.460,00 | 25,24K |
| 2026-08-20 | KRW 1.500,00 | +0,67 % | KRW 1.490,00 | KRW 1.531,00 | KRW 1.461,00 | 25,79K |
| 2026-08-19 | KRW 1.490,00 | +4,93 % | KRW 1.449,00 | KRW 1.520,00 | KRW 1.420,00 | 82,02K |
| 2026-08-18 | KRW 1.420,00 | -2,54 % | KRW 1.477,00 | KRW 1.477,00 | KRW 1.406,00 | 21,61K |
| 2026-08-14 | KRW 1.457,00 | -1,62 % | KRW 1.482,00 | KRW 1.487,00 | KRW 1.445,00 | 18,86K |
| 2026-08-13 | KRW 1.481,00 | +3,42 % | KRW 1.432,00 | KRW 1.499,00 | KRW 1.406,00 | 40,54K |
| 2026-08-12 | KRW 1.432,00 | -1,58 % | KRW 1.456,00 | KRW 1.490,00 | KRW 1.427,00 | 26,61K |
| 2026-08-11 | KRW 1.455,00 | +0,34 % | KRW 1.455,00 | KRW 1.475,00 | KRW 1.420,00 | 40,36K |
| 2026-08-10 | KRW 1.450,00 | +4,47 % | KRW 1.393,00 | KRW 1.494,00 | KRW 1.314,00 | 48,57K |
| 2026-08-07 | KRW 1.388,00 | +4,36 % | KRW 1.341,00 | KRW 1.425,00 | KRW 1.302,00 | 51,10K |
| 2026-08-06 | KRW 1.330,00 | -0,37 % | KRW 1.355,00 | KRW 1.405,00 | KRW 1.298,00 | 29,39K |
| 2026-08-05 | KRW 1.335,00 | +0,30 % | KRW 1.375,00 | KRW 1.375,00 | KRW 1.301,00 | 64,40K |
| 2026-08-04 | KRW 1.331,00 | +6,48 % | KRW 1.250,00 | KRW 1.355,00 | KRW 1.250,00 | 111,21K |
| 2026-08-03 | KRW 1.250,00 | +5,93 % | KRW 1.226,00 | KRW 1.282,00 | KRW 1.176,00 | 77,15K |
| 2026-07-31 | KRW 1.180,00 | +1,64 % | KRW 1.111,00 | KRW 1.220,00 | KRW 1.111,00 | 59,24K |
| 2026-07-30 | KRW 1.161,00 | +0,26 % | KRW 1.158,00 | KRW 1.181,00 | KRW 1.143,00 | 20,61K |
| 2026-07-29 | KRW 1.158,00 | -7,36 % | KRW 1.250,00 | KRW 1.251,00 | KRW 1.156,00 | 44,71K |
| 2026-07-28 | KRW 1.250,00 | -2,57 % | KRW 1.264,00 | KRW 1.290,00 | KRW 1.221,00 | 21,95K |
| 2026-07-27 | KRW 1.283,00 | +0,86 % | KRW 1.260,00 | KRW 1.298,00 | KRW 1.260,00 | 29,31K |
| 2026-07-24 | KRW 1.272,00 | +1,68 % | KRW 1.210,00 | KRW 1.289,00 | KRW 1.210,00 | 52,89K |
| 2026-07-23 | KRW 1.251,00 | +2,21 % | KRW 1.191,00 | KRW 1.267,00 | KRW 1.191,00 | 19,90K |
| 2026-07-22 | KRW 1.224,00 | -3,39 % | KRW 1.276,00 | KRW 1.295,00 | KRW 1.216,00 | 50,12K |
| 2026-07-21 | KRW 1.267,00 | +5,32 % | KRW 1.207,00 | KRW 1.290,00 | KRW 1.145,00 | 82,47K |
| 2026-07-20 | KRW 1.203,00 | -4,37 % | KRW 1.250,00 | KRW 1.258,00 | KRW 1.192,00 | 90,63K |
| 2026-07-16 | KRW 1.258,00 | -0,94 % | KRW 1.260,00 | KRW 1.275,00 | KRW 1.235,00 | 49,65K |
| 2026-07-15 | KRW 1.270,00 | -12,77 % | KRW 1.401,00 | KRW 1.402,00 | KRW 1.263,00 | 276,58K |
| 2026-07-14 | KRW 1.456,00 | -2,61 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.269,00 | 212,84K |
| 2026-07-13 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-10 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-09 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-08 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-07 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-06 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-03 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-02 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-07-01 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-30 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-29 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-26 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-25 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-24 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-23 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-22 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-19 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-18 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-17 | KRW 1.495,00 | 0,00 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.495,00 | 0 |
| 2026-06-16 | KRW 1.495,00 | -4,78 % | KRW 1.570,00 | KRW 1.640,00 | KRW 1.490,00 | 83,50K |
| 2026-06-15 | KRW 1.570,00 | +5,37 % | KRW 1.490,00 | KRW 1.640,00 | KRW 1.490,00 | 150,91K |
| 2026-06-12 | KRW 1.490,00 | +3,47 % | KRW 1.425,00 | KRW 1.565,00 | KRW 1.425,00 | 55,42K |
| 2026-06-11 | KRW 1.440,00 | +1,41 % | KRW 1.420,00 | KRW 1.460,00 | KRW 1.395,00 | 37,21K |
| 2026-06-10 | KRW 1.420,00 | -1,39 % | KRW 1.480,00 | KRW 1.495,00 | KRW 1.405,00 | 10 |
| 2026-06-09 | KRW 1.440,00 | -3,36 % | KRW 1.490,00 | KRW 1.595,00 | KRW 1.420,00 | 133,04K |
| 2026-06-08 | KRW 1.490,00 | -4,49 % | KRW 1.560,00 | KRW 1.710,00 | KRW 1.475,00 | 162,04K |
| 2026-06-05 | KRW 1.560,00 | +2,63 % | KRW 1.520,00 | KRW 1.670,00 | KRW 1.500,00 | 136,12K |
| 2026-06-04 | KRW 1.520,00 | +1,33 % | KRW 1.515,00 | KRW 1.575,00 | KRW 1.400,00 | 81,90K |
| 2026-06-02 | KRW 1.500,00 | -5,36 % | KRW 1.580,00 | KRW 1.585,00 | KRW 1.435,00 | 97,84K |
| 2026-06-01 | KRW 1.585,00 | +0,96 % | KRW 1.555,00 | KRW 1.710,00 | KRW 1.540,00 | 140,51K |
| 2026-05-29 | KRW 1.570,00 | -4,85 % | KRW 1.655,00 | KRW 1.670,00 | KRW 1.550,00 | 68,36K |
| 2026-05-28 | KRW 1.650,00 | -2,65 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.580,00 | 48,51K |
| 2026-05-27 | KRW 1.695,00 | -3,97 % | KRW 1.755,00 | KRW 1.775,00 | KRW 1.580,00 | 155,80K |
| 2026-05-26 | KRW 1.765,00 | -2,75 % | KRW 1.845,00 | KRW 1.870,00 | KRW 1.750,00 | 68,10K |
| 2026-05-22 | KRW 1.815,00 | +0,83 % | KRW 1.800,00 | KRW 1.815,00 | KRW 1.750,00 | 80,66K |