SPG Co., Ltd 058610
KRX · Südkorea · Produzierendes Gewerbe
KRW 100.100,00+3.400,00 (+3,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 100.100,00 | +3,52 % | KRW 98.100,00 | KRW 100.500,00 | KRW 96.500,00 | 163,48K |
| 2026-09-30 | KRW 96.700,00 | -0,62 % | KRW 97.000,00 | KRW 98.600,00 | KRW 96.400,00 | 93,68K |
| 2026-09-29 | KRW 97.300,00 | +0,31 % | KRW 99.200,00 | KRW 99.500,00 | KRW 96.200,00 | 123,10K |
| 2026-09-28 | KRW 97.000,00 | -3,67 % | KRW 99.600,00 | KRW 100.600,00 |
| KRW 97.000,00 |
| 154,25K |
| 2026-09-23 | KRW 100.700,00 | +1,92 % | KRW 103.300,00 | KRW 105.400,00 | KRW 99.600,00 | 359,17K |
| 2026-09-22 | KRW 98.800,00 | -1,00 % | KRW 100.700,00 | KRW 100.800,00 | KRW 98.800,00 | 200,80K |
| 2026-09-21 | KRW 99.800,00 | +0,40 % | KRW 98.900,00 | KRW 100.900,00 | KRW 97.500,00 | 230,23K |
| 2026-09-18 | KRW 99.400,00 | +0,91 % | KRW 100.200,00 | KRW 100.500,00 | KRW 98.400,00 | 184,31K |
| 2026-09-17 | KRW 98.500,00 | +0,31 % | KRW 98.400,00 | KRW 99.700,00 | KRW 96.200,00 | 230,68K |
| 2026-09-16 | KRW 98.200,00 | -4,47 % | KRW 101.000,00 | KRW 101.000,00 | KRW 96.600,00 | 371,54K |
| 2026-09-15 | KRW 102.800,00 | +13,34 % | KRW 91.600,00 | KRW 107.600,00 | KRW 91.200,00 | 1,66M |
| 2026-09-14 | KRW 90.700,00 | -6,30 % | KRW 92.700,00 | KRW 94.300,00 | KRW 90.500,00 | 248,93K |
| 2026-09-11 | KRW 96.800,00 | -0,62 % | KRW 93.600,00 | KRW 96.800,00 | KRW 93.100,00 | 406,92K |
| 2026-09-10 | KRW 97.400,00 | +4,39 % | KRW 97.100,00 | KRW 101.000,00 | KRW 95.000,00 | 819,89K |
| 2026-09-09 | KRW 93.300,00 | +2,19 % | KRW 91.000,00 | KRW 95.400,00 | KRW 90.800,00 | 232,47K |
| 2026-09-08 | KRW 91.300,00 | -1,51 % | KRW 92.800,00 | KRW 95.400,00 | KRW 91.300,00 | 237,40K |
| 2026-09-07 | KRW 92.700,00 | -1,59 % | KRW 95.500,00 | KRW 98.500,00 | KRW 92.600,00 | 454,78K |
| 2026-09-04 | KRW 94.200,00 | +12,41 % | KRW 86.500,00 | KRW 97.200,00 | KRW 86.500,00 | 1,11M |
| 2026-09-03 | KRW 83.800,00 | -1,76 % | KRW 85.900,00 | KRW 87.400,00 | KRW 82.400,00 | 149,95K |
| 2026-09-02 | KRW 85.300,00 | -5,54 % | KRW 87.100,00 | KRW 89.300,00 | KRW 85.300,00 | 165,15K |
| 2026-09-01 | KRW 90.300,00 | -3,22 % | KRW 94.300,00 | KRW 94.400,00 | KRW 89.700,00 | 155,60K |
| 2026-08-31 | KRW 93.300,00 | +0,65 % | KRW 90.600,00 | KRW 93.300,00 | KRW 88.200,00 | 179,59K |
| 2026-08-28 | KRW 92.700,00 | -1,59 % | KRW 93.700,00 | KRW 94.100,00 | KRW 91.700,00 | 152,60K |
| 2026-08-27 | KRW 94.200,00 | +0,11 % | KRW 94.100,00 | KRW 94.800,00 | KRW 91.400,00 | 340,08K |
| 2026-08-26 | KRW 94.100,00 | -2,49 % | KRW 96.400,00 | KRW 97.300,00 | KRW 92.400,00 | 257,72K |
| 2026-08-25 | KRW 96.500,00 | +2,66 % | KRW 97.200,00 | KRW 98.000,00 | KRW 92.100,00 | 400,86K |
| 2026-08-24 | KRW 94.000,00 | -1,57 % | KRW 96.500,00 | KRW 97.600,00 | KRW 93.300,00 | 243,58K |
| 2026-08-21 | KRW 95.500,00 | -7,64 % | KRW 100.300,00 | KRW 100.400,00 | KRW 93.800,00 | 456,71K |
| 2026-08-20 | KRW 103.400,00 | +1,87 % | KRW 103.600,00 | KRW 105.400,00 | KRW 101.300,00 | 248,36K |
| 2026-08-19 | KRW 101.500,00 | -6,02 % | KRW 105.400,00 | KRW 110.400,00 | KRW 101.000,00 | 557,90K |
| 2026-08-18 | KRW 108.000,00 | -8,94 % | KRW 122.000,00 | KRW 122.000,00 | KRW 106.500,00 | 709,78K |
| 2026-08-14 | KRW 118.600,00 | +5,70 % | KRW 113.500,00 | KRW 123.800,00 | KRW 112.100,00 | 1,36M |
| 2026-08-13 | KRW 112.200,00 | 0,00 % | KRW 112.700,00 | KRW 113.900,00 | KRW 109.500,00 | 397,06K |
| 2026-08-12 | KRW 112.200,00 | -1,58 % | KRW 113.200,00 | KRW 113.400,00 | KRW 108.600,00 | 435,83K |
| 2026-08-11 | KRW 114.000,00 | +6,15 % | KRW 112.300,00 | KRW 121.900,00 | KRW 108.500,00 | 1,76M |
| 2026-08-10 | KRW 107.400,00 | +5,60 % | KRW 100.600,00 | KRW 108.400,00 | KRW 98.800,00 | 537,37K |
| 2026-08-07 | KRW 101.700,00 | -6,18 % | KRW 109.100,00 | KRW 109.700,00 | KRW 98.400,00 | 481,29K |
| 2026-08-06 | KRW 108.400,00 | -0,46 % | KRW 113.300,00 | KRW 118.300,00 | KRW 106.900,00 | 840,38K |
| 2026-08-05 | KRW 108.900,00 | +0,09 % | KRW 106.000,00 | KRW 109.600,00 | KRW 102.200,00 | 630,87K |
| 2026-08-04 | KRW 108.800,00 | +0,09 % | KRW 105.300,00 | KRW 112.500,00 | KRW 100.600,00 | 1,36M |
| 2026-08-03 | KRW 108.700,00 | +14,90 % | KRW 100.600,00 | KRW 115.000,00 | KRW 97.900,00 | 2,81M |
| 2026-07-31 | KRW 94.600,00 | +23,18 % | KRW 80.200,00 | KRW 97.900,00 | KRW 77.400,00 | 2,10M |
| 2026-07-30 | KRW 76.800,00 | -6,11 % | KRW 85.400,00 | KRW 88.500,00 | KRW 74.000,00 | 1,30M |
| 2026-07-29 | KRW 81.800,00 | +20,29 % | KRW 75.900,00 | KRW 82.800,00 | KRW 68.700,00 | 2,02M |
| 2026-07-28 | KRW 68.000,00 | -9,33 % | KRW 73.500,00 | KRW 76.300,00 | KRW 66.500,00 | 319,02K |
| 2026-07-27 | KRW 75.000,00 | +4,75 % | KRW 74.400,00 | KRW 78.700,00 | KRW 72.500,00 | 420,85K |
| 2026-07-24 | KRW 71.600,00 | -14,46 % | KRW 82.700,00 | KRW 82.700,00 | KRW 71.300,00 | 432,64K |
| 2026-07-23 | KRW 83.700,00 | +1,33 % | KRW 90.300,00 | KRW 90.500,00 | KRW 81.200,00 | 971,56K |
| 2026-07-22 | KRW 82.600,00 | +25,15 % | KRW 82.100,00 | KRW 85.800,00 | KRW 78.600,00 | 1,53M |
| 2026-07-21 | KRW 66.000,00 | +5,43 % | KRW 61.600,00 | KRW 69.600,00 | KRW 61.000,00 | 276,05K |
| 2026-07-20 | KRW 62.600,00 | -5,15 % | KRW 62.300,00 | KRW 65.800,00 | KRW 61.400,00 | 69,68K |
| 2026-07-16 | KRW 66.000,00 | -6,52 % | KRW 69.000,00 | KRW 69.100,00 | KRW 64.300,00 | 82,40K |
| 2026-07-15 | KRW 70.600,00 | +6,65 % | KRW 68.300,00 | KRW 71.400,00 | KRW 67.800,00 | 110,75K |
| 2026-07-14 | KRW 66.200,00 | -3,92 % | KRW 67.800,00 | KRW 68.200,00 | KRW 62.000,00 | 116,62K |
| 2026-07-13 | KRW 68.900,00 | -6,89 % | KRW 74.000,00 | KRW 77.000,00 | KRW 68.100,00 | 139,51K |
| 2026-07-10 | KRW 74.000,00 | +2,78 % | KRW 71.500,00 | KRW 76.800,00 | KRW 70.500,00 | 149,70K |
| 2026-07-09 | KRW 72.000,00 | +8,76 % | KRW 66.200,00 | KRW 78.700,00 | KRW 64.500,00 | 481,89K |
| 2026-07-08 | KRW 66.200,00 | -7,54 % | KRW 67.600,00 | KRW 70.800,00 | KRW 65.000,00 | 129,89K |
| 2026-07-07 | KRW 71.600,00 | -5,67 % | KRW 74.100,00 | KRW 76.600,00 | KRW 69.100,00 | 104,42K |
| 2026-07-06 | KRW 75.900,00 | -1,04 % | KRW 75.500,00 | KRW 77.900,00 | KRW 73.000,00 | 123,42K |
| 2026-07-03 | KRW 76.700,00 | +3,65 % | KRW 74.100,00 | KRW 77.200,00 | KRW 68.700,00 | 185,53K |
| 2026-07-02 | KRW 74.000,00 | -9,09 % | KRW 79.000,00 | KRW 79.000,00 | KRW 73.200,00 | 159,99K |
| 2026-07-01 | KRW 81.400,00 | +1,37 % | KRW 80.400,00 | KRW 84.900,00 | KRW 78.000,00 | 139,18K |
| 2026-06-30 | KRW 80.300,00 | +0,63 % | KRW 82.800,00 | KRW 82.800,00 | KRW 77.700,00 | 153,98K |
| 2026-06-29 | KRW 79.800,00 | +10,22 % | KRW 72.300,00 | KRW 80.100,00 | KRW 71.500,00 | 164,05K |
| 2026-06-26 | KRW 72.400,00 | -7,42 % | KRW 76.600,00 | KRW 77.100,00 | KRW 70.700,00 | 213,13K |
| 2026-06-25 | KRW 78.200,00 | -2,49 % | KRW 81.000,00 | KRW 82.400,00 | KRW 77.200,00 | 141,12K |
| 2026-06-24 | KRW 80.200,00 | +4,16 % | KRW 77.000,00 | KRW 81.900,00 | KRW 75.700,00 | 234,73K |
| 2026-06-23 | KRW 77.000,00 | -10,88 % | KRW 85.000,00 | KRW 86.800,00 | KRW 76.400,00 | 263,64K |
| 2026-06-22 | KRW 86.400,00 | -1,37 % | KRW 86.700,00 | KRW 88.600,00 | KRW 83.700,00 | 138,02K |
| 2026-06-19 | KRW 87.600,00 | -4,99 % | KRW 91.800,00 | KRW 91.800,00 | KRW 85.100,00 | 237,66K |
| 2026-06-18 | KRW 92.200,00 | -4,55 % | KRW 98.300,00 | KRW 98.400,00 | KRW 91.100,00 | 144,29K |
| 2026-06-17 | KRW 96.600,00 | -1,23 % | KRW 97.300,00 | KRW 97.800,00 | KRW 93.900,00 | 115,97K |
| 2026-06-16 | KRW 97.800,00 | -0,71 % | KRW 100.800,00 | KRW 101.000,00 | KRW 95.600,00 | 148,96K |
| 2026-06-15 | KRW 98.500,00 | +4,01 % | KRW 97.800,00 | KRW 99.400,00 | KRW 95.800,00 | 133,85K |
| 2026-06-12 | KRW 94.700,00 | +3,61 % | KRW 95.600,00 | KRW 100.300,00 | KRW 93.100,00 | 326,69K |
| 2026-06-11 | KRW 91.400,00 | +3,28 % | KRW 85.000,00 | KRW 91.400,00 | KRW 82.200,00 | 332,01K |
| 2026-06-10 | KRW 88.500,00 | -7,52 % | KRW 94.500,00 | KRW 97.100,00 | KRW 85.500,00 | 20 |
| 2026-06-09 | KRW 95.700,00 | -0,10 % | KRW 97.800,00 | KRW 102.300,00 | KRW 92.400,00 | 263,88K |
| 2026-06-08 | KRW 95.800,00 | -7,62 % | KRW 91.000,00 | KRW 101.300,00 | KRW 91.000,00 | 228,64K |
| 2026-06-05 | KRW 103.700,00 | -7,00 % | KRW 110.400,00 | KRW 110.400,00 | KRW 101.600,00 | 268,13K |
| 2026-06-04 | KRW 111.500,00 | -9,86 % | KRW 118.500,00 | KRW 120.300,00 | KRW 111.300,00 | 312,62K |
| 2026-06-02 | KRW 123.700,00 | -3,28 % | KRW 132.400,00 | KRW 134.100,00 | KRW 118.000,00 | 530,73K |
| 2026-06-01 | KRW 127.900,00 | +9,69 % | KRW 119.700,00 | KRW 134.400,00 | KRW 117.600,00 | 1,02M |
| 2026-05-29 | KRW 116.600,00 | +0,17 % | KRW 119.000,00 | KRW 119.400,00 | KRW 113.100,00 | 540,28K |
| 2026-05-28 | KRW 116.400,00 | -4,51 % | KRW 125.300,00 | KRW 127.200,00 | KRW 111.200,00 | 285,95K |
| 2026-05-27 | KRW 121.900,00 | -4,54 % | KRW 127.900,00 | KRW 128.700,00 | KRW 121.200,00 | 252,19K |
| 2026-05-26 | KRW 127.700,00 | -0,62 % | KRW 131.000,00 | KRW 133.400,00 | KRW 127.600,00 | 238,57K |
| 2026-05-22 | KRW 128.500,00 | +2,07 % | KRW 126.400,00 | KRW 135.500,00 | KRW 123.400,00 | 426,75K |
| 2026-05-21 | KRW 125.900,00 | +23,80 % | KRW 105.700,00 | KRW 129.800,00 | KRW 105.300,00 | 533,92K |