Soop Co., Ltd. 067160
KRX · Südkorea · Technologiedienstleistungen
KRW 36.300,00-200,00 (-0,55 %)
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 36.300,00 | -0,55 % | KRW 36.500,00 | KRW 36.700,00 | KRW 36.150,00 | 25,25K |
| 2026-10-01 | KRW 36.500,00 | +0,41 % | KRW 36.100,00 | KRW 36.600,00 | KRW 36.000,00 | 40,06K |
| 2026-09-30 | KRW 36.350,00 | -1,36 % | KRW 36.900,00 | KRW 36.950,00 | KRW 36.250,00 | 26,61K |
| 2026-09-29 | KRW 36.850,00 | -1,07 % | KRW 37.000,00 | KRW 37.300,00 | KRW 36.300,00 | 44,40K |
| 2026-09-28 | KRW 37.250,00 | +2,05 % | KRW 36.400,00 | KRW 37.300,00 | KRW 35.900,00 | 42,06K |
| 2026-09-23 | KRW 36.500,00 | +0,27 % | KRW 36.450,00 | KRW 36.850,00 | KRW 36.350,00 | 30,94K |
| 2026-09-22 | KRW 36.400,00 | -1,09 % | KRW 37.050,00 | KRW 37.250,00 | KRW 36.400,00 | 26,45K |
| 2026-09-21 | KRW 36.800,00 | +0,27 % | KRW 36.550,00 | KRW 37.300,00 | KRW 36.550,00 | 21,57K |
| 2026-09-18 | KRW 36.700,00 | -1,61 % | KRW 37.300,00 | KRW 37.600,00 | KRW 36.650,00 | 56,22K |
| 2026-09-17 | KRW 37.300,00 | +1,22 % | KRW 37.100,00 | KRW 37.650,00 | KRW 36.300,00 | 23,23K |
| 2026-09-16 | KRW 36.850,00 | -0,54 % | KRW 36.900,00 | KRW 37.100,00 | KRW 36.450,00 | 24,34K |
| 2026-09-15 | KRW 37.050,00 | -0,13 % | KRW 36.850,00 | KRW 37.500,00 | KRW 36.750,00 | 25,05K |
| 2026-09-14 | KRW 37.100,00 | 0,00 % | KRW 36.900,00 | KRW 37.350,00 | KRW 36.600,00 | 17,94K |
| 2026-09-11 | KRW 37.100,00 | 0,00 % | KRW 36.700,00 | KRW 37.450,00 | KRW 36.650,00 | 21,25K |
| 2026-09-10 | KRW 37.100,00 | -0,67 % | KRW 37.200,00 | KRW 37.250,00 | KRW 36.650,00 | 64,04K |
| 2026-09-09 | KRW 37.350,00 | -2,10 % | KRW 37.950,00 | KRW 38.000,00 | KRW 37.200,00 | 34,58K |
| 2026-09-08 | KRW 38.150,00 | -0,26 % | KRW 38.000,00 | KRW 38.800,00 | KRW 37.950,00 | 20,74K |
| 2026-09-07 | KRW 38.250,00 | +0,53 % | KRW 37.950,00 | KRW 38.450,00 | KRW 37.600,00 | 24,39K |
| 2026-09-04 | KRW 38.050,00 | +0,93 % | KRW 38.500,00 | KRW 38.800,00 | KRW 37.800,00 | 21,24K |
| 2026-09-03 | KRW 37.700,00 | -0,40 % | KRW 38.050,00 | KRW 38.800,00 | KRW 37.500,00 | 40,21K |
| 2026-09-02 | KRW 37.850,00 | -2,07 % | KRW 38.200,00 | KRW 38.900,00 | KRW 37.500,00 | 25,94K |
| 2026-09-01 | KRW 38.650,00 | +0,78 % | KRW 38.650,00 | KRW 39.650,00 | KRW 38.300,00 | 31,19K |
| 2026-08-31 | KRW 38.350,00 | -2,91 % | KRW 39.000,00 | KRW 39.050,00 | KRW 38.050,00 | 33,66K |
| 2026-08-28 | KRW 39.500,00 | +3,13 % | KRW 37.850,00 | KRW 39.600,00 | KRW 37.800,00 | 29,59K |
| 2026-08-27 | KRW 38.300,00 | -0,91 % | KRW 38.650,00 | KRW 39.600,00 | KRW 38.000,00 | 27,85K |
| 2026-08-26 | KRW 38.650,00 | -0,26 % | KRW 38.600,00 | KRW 39.300,00 | KRW 38.350,00 | 23,83K |
| 2026-08-25 | KRW 38.750,00 | +1,31 % | KRW 37.650,00 | KRW 38.900,00 | KRW 37.450,00 | 30,86K |
| 2026-08-24 | KRW 38.250,00 | +1,59 % | KRW 37.850,00 | KRW 38.850,00 | KRW 37.600,00 | 42,81K |
| 2026-08-21 | KRW 37.650,00 | -0,13 % | KRW 37.650,00 | KRW 37.950,00 | KRW 36.950,00 | 45,32K |
| 2026-08-20 | KRW 37.700,00 | -1,31 % | KRW 38.550,00 | KRW 39.100,00 | KRW 37.650,00 | 59,01K |
| 2026-08-19 | KRW 38.200,00 | -2,92 % | KRW 39.150,00 | KRW 39.200,00 | KRW 37.550,00 | 57,47K |
| 2026-08-18 | KRW 39.350,00 | -5,18 % | KRW 41.550,00 | KRW 41.550,00 | KRW 39.050,00 | 88,67K |
| 2026-08-14 | KRW 41.500,00 | -2,12 % | KRW 42.000,00 | KRW 42.950,00 | KRW 41.450,00 | 60,94K |
| 2026-08-13 | KRW 42.400,00 | -4,18 % | KRW 44.000,00 | KRW 44.600,00 | KRW 42.400,00 | 119,12K |
| 2026-08-12 | KRW 44.250,00 | -1,45 % | KRW 44.500,00 | KRW 45.200,00 | KRW 43.800,00 | 61,35K |
| 2026-08-11 | KRW 44.900,00 | +2,28 % | KRW 43.450,00 | KRW 45.250,00 | KRW 43.400,00 | 80,62K |
| 2026-08-10 | KRW 43.900,00 | +1,39 % | KRW 43.300,00 | KRW 44.300,00 | KRW 42.550,00 | 74,89K |
| 2026-08-07 | KRW 43.300,00 | +0,58 % | KRW 42.800,00 | KRW 44.000,00 | KRW 42.550,00 | 53,81K |
| 2026-08-06 | KRW 43.050,00 | +0,82 % | KRW 42.200,00 | KRW 43.350,00 | KRW 41.650,00 | 40,16K |
| 2026-08-05 | KRW 42.700,00 | -0,70 % | KRW 43.150,00 | KRW 44.000,00 | KRW 42.450,00 | 47,37K |
| 2026-08-04 | KRW 43.000,00 | +2,14 % | KRW 42.150,00 | KRW 43.850,00 | KRW 41.350,00 | 97,01K |
| 2026-08-03 | KRW 42.100,00 | -12,29 % | KRW 45.400,00 | KRW 45.750,00 | KRW 40.400,00 | 174,23K |
| 2026-07-31 | KRW 48.000,00 | -0,52 % | KRW 49.100,00 | KRW 49.100,00 | KRW 46.850,00 | 35,76K |
| 2026-07-30 | KRW 48.250,00 | +2,77 % | KRW 45.100,00 | KRW 49.950,00 | KRW 45.100,00 | 80,64K |
| 2026-07-29 | KRW 46.950,00 | -1,98 % | KRW 47.550,00 | KRW 49.000,00 | KRW 45.100,00 | 88,69K |
| 2026-07-28 | KRW 47.900,00 | -3,72 % | KRW 49.000,00 | KRW 49.650,00 | KRW 47.050,00 | 38,67K |
| 2026-07-27 | KRW 49.750,00 | +4,85 % | KRW 48.550,00 | KRW 50.300,00 | KRW 47.600,00 | 71,60K |
| 2026-07-24 | KRW 47.450,00 | -0,63 % | KRW 46.300,00 | KRW 48.100,00 | KRW 45.800,00 | 54,81K |
| 2026-07-23 | KRW 47.750,00 | +2,80 % | KRW 46.950,00 | KRW 48.250,00 | KRW 46.000,00 | 46,81K |
| 2026-07-22 | KRW 46.450,00 | +1,75 % | KRW 45.800,00 | KRW 47.200,00 | KRW 45.700,00 | 51,64K |
| 2026-07-21 | KRW 45.650,00 | +1,00 % | KRW 45.100,00 | KRW 46.650,00 | KRW 45.100,00 | 76,77K |
| 2026-07-20 | KRW 45.200,00 | -4,44 % | KRW 46.800,00 | KRW 47.000,00 | KRW 45.150,00 | 44,97K |
| 2026-07-16 | KRW 47.300,00 | +0,42 % | KRW 47.300,00 | KRW 47.600,00 | KRW 46.200,00 | 50,73K |
| 2026-07-15 | KRW 47.100,00 | -1,05 % | KRW 47.650,00 | KRW 48.400,00 | KRW 46.800,00 | 44,27K |
| 2026-07-14 | KRW 47.600,00 | -0,73 % | KRW 48.000,00 | KRW 49.000,00 | KRW 44.800,00 | 56,03K |
| 2026-07-13 | KRW 47.950,00 | -1,54 % | KRW 48.900,00 | KRW 50.100,00 | KRW 47.600,00 | 51,05K |
| 2026-07-10 | KRW 48.700,00 | +2,96 % | KRW 48.900,00 | KRW 49.500,00 | KRW 47.700,00 | 46,54K |
| 2026-07-09 | KRW 47.300,00 | -1,77 % | KRW 48.500,00 | KRW 48.750,00 | KRW 46.150,00 | 70,63K |
| 2026-07-08 | KRW 48.150,00 | -2,33 % | KRW 49.000,00 | KRW 49.600,00 | KRW 47.550,00 | 38,47K |
| 2026-07-07 | KRW 49.300,00 | +1,34 % | KRW 48.700,00 | KRW 50.400,00 | KRW 48.050,00 | 47,19K |
| 2026-07-06 | KRW 48.650,00 | -0,21 % | KRW 48.750,00 | KRW 49.500,00 | KRW 48.450,00 | 25,08K |
| 2026-07-03 | KRW 48.750,00 | +0,31 % | KRW 48.900,00 | KRW 49.300,00 | KRW 47.800,00 | 35,65K |
| 2026-07-02 | KRW 48.600,00 | -1,72 % | KRW 48.750,00 | KRW 49.800,00 | KRW 48.300,00 | 30,89K |
| 2026-07-01 | KRW 49.450,00 | +0,51 % | KRW 48.950,00 | KRW 50.200,00 | KRW 48.600,00 | 46,69K |
| 2026-06-30 | KRW 49.200,00 | -1,99 % | KRW 49.750,00 | KRW 51.500,00 | KRW 49.000,00 | 45,15K |
| 2026-06-29 | KRW 50.200,00 | +8,54 % | KRW 46.200,00 | KRW 50.600,00 | KRW 46.200,00 | 66,26K |
| 2026-06-26 | KRW 46.250,00 | -0,64 % | KRW 45.950,00 | KRW 47.200,00 | KRW 45.900,00 | 81,29K |
| 2026-06-25 | KRW 46.550,00 | +1,75 % | KRW 45.000,00 | KRW 47.050,00 | KRW 45.000,00 | 80,05K |
| 2026-06-24 | KRW 45.750,00 | 0,00 % | KRW 45.700,00 | KRW 46.450,00 | KRW 44.700,00 | 73,21K |
| 2026-06-23 | KRW 45.750,00 | -1,29 % | KRW 46.550,00 | KRW 46.850,00 | KRW 45.700,00 | 75,38K |
| 2026-06-22 | KRW 46.350,00 | -0,96 % | KRW 46.150,00 | KRW 47.550,00 | KRW 45.700,00 | 41,86K |
| 2026-06-19 | KRW 46.800,00 | -2,19 % | KRW 48.400,00 | KRW 48.700,00 | KRW 46.300,00 | 56,37K |
| 2026-06-18 | KRW 47.850,00 | -1,34 % | KRW 48.200,00 | KRW 48.850,00 | KRW 47.850,00 | 60,97K |
| 2026-06-17 | KRW 48.500,00 | +0,41 % | KRW 48.350,00 | KRW 49.450,00 | KRW 48.050,00 | 42,10K |
| 2026-06-16 | KRW 48.300,00 | -4,73 % | KRW 50.100,00 | KRW 52.500,00 | KRW 48.300,00 | 82,61K |
| 2026-06-15 | KRW 50.700,00 | +6,74 % | KRW 48.400,00 | KRW 51.100,00 | KRW 47.800,00 | 215,27K |
| 2026-06-12 | KRW 47.500,00 | +4,40 % | KRW 46.600,00 | KRW 49.000,00 | KRW 46.000,00 | 113,30K |
| 2026-06-11 | KRW 45.500,00 | -1,19 % | KRW 45.500,00 | KRW 46.500,00 | KRW 44.700,00 | 133,42K |
| 2026-06-10 | KRW 46.050,00 | -0,97 % | KRW 46.050,00 | KRW 47.000,00 | KRW 45.200,00 | 2 |
| 2026-06-09 | KRW 46.500,00 | -0,32 % | KRW 46.750,00 | KRW 48.300,00 | KRW 46.250,00 | 74,78K |
| 2026-06-08 | KRW 46.650,00 | -3,32 % | KRW 47.550,00 | KRW 47.950,00 | KRW 45.700,00 | 53,66K |
| 2026-06-05 | KRW 48.250,00 | -2,03 % | KRW 49.250,00 | KRW 49.700,00 | KRW 48.200,00 | 35,92K |
| 2026-06-04 | KRW 49.250,00 | -1,01 % | KRW 49.800,00 | KRW 51.500,00 | KRW 48.600,00 | 45,57K |
| 2026-06-02 | KRW 49.750,00 | +0,40 % | KRW 49.550,00 | KRW 50.400,00 | KRW 48.200,00 | 82,73K |
| 2026-06-01 | KRW 49.550,00 | -1,69 % | KRW 50.500,00 | KRW 50.700,00 | KRW 49.350,00 | 83,77K |
| 2026-05-29 | KRW 50.400,00 | +1,92 % | KRW 49.800,00 | KRW 51.200,00 | KRW 49.300,00 | 251,18K |
| 2026-05-28 | KRW 49.450,00 | -3,23 % | KRW 50.800,00 | KRW 51.400,00 | KRW 48.850,00 | 62,03K |
| 2026-05-27 | KRW 51.100,00 | +0,39 % | KRW 50.500,00 | KRW 51.600,00 | KRW 49.650,00 | 101,96K |
| 2026-05-26 | KRW 50.900,00 | -4,32 % | KRW 53.700,00 | KRW 54.400,00 | KRW 50.800,00 | 48,36K |
| 2026-05-22 | KRW 53.200,00 | +7,91 % | KRW 49.950,00 | KRW 54.500,00 | KRW 49.900,00 | 111,31K |