Snet Systems, Inc. 038680
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.825,00+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 3.825,00 | +1,32 % | KRW 3.755,00 | KRW 3.925,00 | KRW 3.755,00 | 57,45K |
| 2026-10-01 | KRW 3.775,00 | +3,85 % | KRW 3.675,00 | KRW 3.790,00 | KRW 3.620,00 | 80,67K |
| 2026-09-30 | KRW 3.635,00 | +0,14 % | KRW 3.630,00 | KRW 3.695,00 | KRW 3.615,00 | 82,80K |
| 2026-09-29 | KRW 3.630,00 | -2,68 % | KRW 3.730,00 | KRW 3.750,00 | KRW 3.595,00 | 41,44K |
| 2026-09-28 | KRW 3.730,00 | +3,90 % | KRW 3.620,00 | KRW 3.795,00 | KRW 3.580,00 | 68,37K |
| 2026-09-23 | KRW 3.590,00 | -2,45 % | KRW 3.680,00 | KRW 3.710,00 | KRW 3.570,00 | 61,13K |
| 2026-09-22 | KRW 3.680,00 | -1,74 % | KRW 3.775,00 | KRW 3.860,00 | KRW 3.660,00 | 56,02K |
| 2026-09-21 | KRW 3.745,00 | -2,09 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.730,00 | 57,89K |
| 2026-09-18 | KRW 3.825,00 | +0,13 % | KRW 3.845,00 | KRW 3.885,00 | KRW 3.750,00 | 60,88K |
| 2026-09-17 | KRW 3.820,00 | -0,39 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.770,00 | 38,08K |
| 2026-09-16 | KRW 3.835,00 | +2,27 % | KRW 3.795,00 | KRW 3.855,00 | KRW 3.695,00 | 45,30K |
| 2026-09-15 | KRW 3.750,00 | -0,13 % | KRW 3.745,00 | KRW 3.890,00 | KRW 3.735,00 | 95,69K |
| 2026-09-14 | KRW 3.755,00 | -0,40 % | KRW 3.755,00 | KRW 3.940,00 | KRW 3.700,00 | 77,26K |
| 2026-09-11 | KRW 3.770,00 | -0,53 % | KRW 3.785,00 | KRW 3.910,00 | KRW 3.705,00 | 71,34K |
| 2026-09-10 | KRW 3.790,00 | -0,66 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.720,00 | 51,72K |
| 2026-09-09 | KRW 3.815,00 | +0,66 % | KRW 3.790,00 | KRW 3.865,00 | KRW 3.790,00 | 35,47K |
| 2026-09-08 | KRW 3.790,00 | -0,79 % | KRW 3.850,00 | KRW 4.040,00 | KRW 3.790,00 | 150,71K |
| 2026-09-07 | KRW 3.820,00 | -2,80 % | KRW 3.930,00 | KRW 3.995,00 | KRW 3.820,00 | 41,50K |
| 2026-09-04 | KRW 3.930,00 | -0,25 % | KRW 3.935,00 | KRW 3.960,00 | KRW 3.830,00 | 94,00K |
| 2026-09-03 | KRW 3.940,00 | +0,77 % | KRW 3.925,00 | KRW 4.140,00 | KRW 3.805,00 | 124,46K |
| 2026-09-02 | KRW 3.910,00 | -2,25 % | KRW 3.920,00 | KRW 3.960,00 | KRW 3.810,00 | 127,47K |
| 2026-09-01 | KRW 4.000,00 | -0,99 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.915,00 | 49,58K |
| 2026-08-31 | KRW 4.040,00 | -2,77 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.910,00 | 119,92K |
| 2026-08-28 | KRW 4.155,00 | +2,34 % | KRW 4.095,00 | KRW 4.240,00 | KRW 4.075,00 | 177,78K |
| 2026-08-27 | KRW 4.060,00 | -0,25 % | KRW 4.120,00 | KRW 4.170,00 | KRW 4.050,00 | 141,55K |
| 2026-08-26 | KRW 4.070,00 | -1,21 % | KRW 4.135,00 | KRW 4.200,00 | KRW 3.995,00 | 154,93K |
| 2026-08-25 | KRW 4.120,00 | -2,02 % | KRW 4.155,00 | KRW 4.160,00 | KRW 3.995,00 | 152,37K |
| 2026-08-24 | KRW 4.205,00 | +0,84 % | KRW 4.120,00 | KRW 4.245,00 | KRW 4.085,00 | 123,20K |
| 2026-08-21 | KRW 4.170,00 | -5,33 % | KRW 4.335,00 | KRW 4.400,00 | KRW 4.160,00 | 199,09K |
| 2026-08-20 | KRW 4.405,00 | +2,92 % | KRW 4.225,00 | KRW 4.480,00 | KRW 4.225,00 | 378,21K |
| 2026-08-19 | KRW 4.280,00 | +13,83 % | KRW 3.725,00 | KRW 4.525,00 | KRW 3.665,00 | 2,41M |
| 2026-08-18 | KRW 3.760,00 | -1,57 % | KRW 3.820,00 | KRW 4.000,00 | KRW 3.745,00 | 116,36K |
| 2026-08-14 | KRW 3.820,00 | +0,53 % | KRW 3.810,00 | KRW 3.865,00 | KRW 3.725,00 | 58,91K |
| 2026-08-13 | KRW 3.800,00 | +0,13 % | KRW 3.775,00 | KRW 3.815,00 | KRW 3.680,00 | 111,41K |
| 2026-08-12 | KRW 3.795,00 | -2,82 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.770,00 | 99,45K |
| 2026-08-11 | KRW 3.905,00 | +1,56 % | KRW 3.835,00 | KRW 3.955,00 | KRW 3.805,00 | 71,47K |
| 2026-08-10 | KRW 3.845,00 | +0,65 % | KRW 3.830,00 | KRW 3.915,00 | KRW 3.795,00 | 130,54K |
| 2026-08-07 | KRW 3.820,00 | -5,45 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.820,00 | 111,44K |
| 2026-08-06 | KRW 4.040,00 | +4,53 % | KRW 3.830,00 | KRW 4.055,00 | KRW 3.780,00 | 124,15K |
| 2026-08-05 | KRW 3.865,00 | +4,74 % | KRW 3.705,00 | KRW 4.045,00 | KRW 3.705,00 | 216,35K |
| 2026-08-04 | KRW 3.690,00 | +10,98 % | KRW 3.330,00 | KRW 3.740,00 | KRW 3.330,00 | 286,96K |
| 2026-08-03 | KRW 3.325,00 | -0,75 % | KRW 3.310,00 | KRW 3.455,00 | KRW 3.305,00 | 78,60K |
| 2026-07-31 | KRW 3.350,00 | +4,04 % | KRW 3.260,00 | KRW 3.380,00 | KRW 3.260,00 | 61,27K |
| 2026-07-30 | KRW 3.220,00 | -3,16 % | KRW 3.005,00 | KRW 3.380,00 | KRW 3.005,00 | 107,91K |
| 2026-07-29 | KRW 3.325,00 | -3,90 % | KRW 3.430,00 | KRW 3.670,00 | KRW 3.245,00 | 176,29K |
| 2026-07-28 | KRW 3.460,00 | -3,08 % | KRW 3.495,00 | KRW 3.545,00 | KRW 3.410,00 | 131,58K |
| 2026-07-27 | KRW 3.570,00 | +2,29 % | KRW 3.535,00 | KRW 3.650,00 | KRW 3.490,00 | 118,26K |
| 2026-07-24 | KRW 3.490,00 | -0,57 % | KRW 3.495,00 | KRW 3.575,00 | KRW 3.400,00 | 106,55K |
| 2026-07-23 | KRW 3.510,00 | +2,78 % | KRW 3.400,00 | KRW 3.540,00 | KRW 3.400,00 | 206,36K |
| 2026-07-22 | KRW 3.415,00 | -1,30 % | KRW 3.485,00 | KRW 3.580,00 | KRW 3.410,00 | 397,27K |
| 2026-07-21 | KRW 3.460,00 | +4,85 % | KRW 3.285,00 | KRW 4.195,00 | KRW 3.285,00 | 2,74M |
| 2026-07-20 | KRW 3.300,00 | -3,23 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.185,00 | 96,15K |
| 2026-07-16 | KRW 3.410,00 | +0,89 % | KRW 3.370,00 | KRW 3.490,00 | KRW 3.335,00 | 83,18K |
| 2026-07-15 | KRW 3.380,00 | +3,05 % | KRW 3.280,00 | KRW 3.420,00 | KRW 3.280,00 | 95,58K |
| 2026-07-14 | KRW 3.280,00 | -2,09 % | KRW 3.330,00 | KRW 3.440,00 | KRW 3.235,00 | 163,34K |
| 2026-07-13 | KRW 3.350,00 | +3,55 % | KRW 3.205,00 | KRW 3.400,00 | KRW 3.185,00 | 144,74K |
| 2026-07-10 | KRW 3.235,00 | +5,03 % | KRW 3.075,00 | KRW 3.325,00 | KRW 3.075,00 | 64,12K |
| 2026-07-09 | KRW 3.080,00 | -0,16 % | KRW 3.150,00 | KRW 3.160,00 | KRW 3.020,00 | 34,56K |
| 2026-07-08 | KRW 3.085,00 | -0,80 % | KRW 3.110,00 | KRW 3.250,00 | KRW 3.065,00 | 95,59K |
| 2026-07-07 | KRW 3.110,00 | -1,27 % | KRW 3.150,00 | KRW 3.225,00 | KRW 3.090,00 | 61,86K |
| 2026-07-06 | KRW 3.150,00 | -1,10 % | KRW 3.180,00 | KRW 3.185,00 | KRW 3.045,00 | 63,77K |
| 2026-07-03 | KRW 3.185,00 | +5,64 % | KRW 3.000,00 | KRW 3.205,00 | KRW 2.910,00 | 88,56K |
| 2026-07-02 | KRW 3.015,00 | -4,29 % | KRW 3.150,00 | KRW 3.215,00 | KRW 2.900,00 | 57,85K |
| 2026-07-01 | KRW 3.150,00 | +1,78 % | KRW 3.125,00 | KRW 3.240,00 | KRW 3.100,00 | 49,60K |
| 2026-06-30 | KRW 3.095,00 | -0,32 % | KRW 3.105,00 | KRW 3.160,00 | KRW 3.045,00 | 68,90K |
| 2026-06-29 | KRW 3.105,00 | +8,00 % | KRW 2.850,00 | KRW 3.115,00 | KRW 2.850,00 | 96,15K |
| 2026-06-26 | KRW 2.875,00 | -4,49 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.835,00 | 185,91K |
| 2026-06-25 | KRW 3.010,00 | -2,59 % | KRW 3.085,00 | KRW 3.305,00 | KRW 2.950,00 | 115,85K |
| 2026-06-24 | KRW 3.090,00 | +3,87 % | KRW 2.975,00 | KRW 3.100,00 | KRW 2.950,00 | 81,21K |
| 2026-06-23 | KRW 2.975,00 | -4,49 % | KRW 3.115,00 | KRW 3.125,00 | KRW 2.945,00 | 158,86K |
| 2026-06-22 | KRW 3.115,00 | +1,63 % | KRW 2.985,00 | KRW 3.145,00 | KRW 2.985,00 | 126,52K |
| 2026-06-19 | KRW 3.065,00 | -1,92 % | KRW 3.125,00 | KRW 3.165,00 | KRW 2.950,00 | 176,03K |
| 2026-06-18 | KRW 3.125,00 | -5,30 % | KRW 3.280,00 | KRW 3.385,00 | KRW 3.115,00 | 185,47K |
| 2026-06-17 | KRW 3.300,00 | +1,23 % | KRW 3.300,00 | KRW 3.360,00 | KRW 3.235,00 | 51,49K |
| 2026-06-16 | KRW 3.260,00 | -2,69 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.240,00 | 104,21K |
| 2026-06-15 | KRW 3.350,00 | -1,47 % | KRW 3.495,00 | KRW 3.520,00 | KRW 3.295,00 | 111,57K |
| 2026-06-12 | KRW 3.400,00 | +1,04 % | KRW 3.410,00 | KRW 3.510,00 | KRW 3.380,00 | 88,48K |
| 2026-06-11 | KRW 3.365,00 | -0,44 % | KRW 3.360,00 | KRW 3.445,00 | KRW 3.170,00 | 54,82K |
| 2026-06-10 | KRW 3.380,00 | -0,59 % | KRW 3.400,00 | KRW 3.480,00 | KRW 3.340,00 | 16 |
| 2026-06-09 | KRW 3.400,00 | +2,41 % | KRW 3.320,00 | KRW 3.550,00 | KRW 3.320,00 | 172,11K |
| 2026-06-08 | KRW 3.320,00 | -6,87 % | KRW 3.280,00 | KRW 3.495,00 | KRW 3.240,00 | 204,74K |
| 2026-06-05 | KRW 3.565,00 | -4,17 % | KRW 3.690,00 | KRW 3.760,00 | KRW 3.555,00 | 153,70K |
| 2026-06-04 | KRW 3.720,00 | -2,36 % | KRW 3.680,00 | KRW 3.945,00 | KRW 3.680,00 | 143,07K |
| 2026-06-02 | KRW 3.810,00 | -2,81 % | KRW 3.920,00 | KRW 3.960,00 | KRW 3.700,00 | 178,53K |
| 2026-06-01 | KRW 3.920,00 | +2,22 % | KRW 3.830,00 | KRW 4.200,00 | KRW 3.775,00 | 428,03K |
| 2026-05-29 | KRW 3.835,00 | +1,05 % | KRW 3.830,00 | KRW 4.000,00 | KRW 3.775,00 | 373,12K |
| 2026-05-28 | KRW 3.795,00 | -2,69 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.640,00 | 198,67K |
| 2026-05-27 | KRW 3.900,00 | -2,99 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.785,00 | 254,57K |
| 2026-05-26 | KRW 4.020,00 | -1,83 % | KRW 4.110,00 | KRW 4.195,00 | KRW 3.985,00 | 153,08K |
| 2026-05-22 | KRW 4.095,00 | +2,38 % | KRW 4.090,00 | KRW 4.275,00 | KRW 4.085,00 | 177,72K |