Suprema HQ Inc. 094840
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 13.300,000,00 (0,00 %)
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 13.300,00 | 0,00 % | KRW 13.300,00 | KRW 13.490,00 | KRW 13.000,00 | 12,52K |
| 2026-10-01 | KRW 13.300,00 | +3,18 % | KRW 13.000,00 | KRW 13.490,00 | KRW 12.710,00 | 21,66K |
| 2026-09-30 | KRW 12.890,00 | 0,00 % | KRW 12.770,00 | KRW 13.150,00 | KRW 12.530,00 | 29,41K |
| 2026-09-29 | KRW 12.890,00 | -0,62 % | KRW 12.970,00 | KRW 12.970,00 | KRW 12.560,00 | 11,92K |
| 2026-09-28 | KRW 12.970,00 | +2,94 % | KRW 12.600,00 | KRW 13.030,00 | KRW 12.440,00 | 36,47K |
| 2026-09-23 | KRW 12.600,00 | +4,13 % | KRW 12.100,00 | KRW 12.730,00 | KRW 11.950,00 | 22,84K |
| 2026-09-22 | KRW 12.100,00 | +2,98 % | KRW 11.980,00 | KRW 12.130,00 | KRW 11.610,00 | 9,80K |
| 2026-09-21 | KRW 11.750,00 | -2,33 % | KRW 12.030,00 | KRW 12.030,00 | KRW 11.650,00 | 13,95K |
| 2026-09-18 | KRW 12.030,00 | -0,91 % | KRW 12.140,00 | KRW 12.300,00 | KRW 11.910,00 | 10,79K |
| 2026-09-17 | KRW 12.140,00 | -0,90 % | KRW 12.250,00 | KRW 12.300,00 | KRW 12.080,00 | 11,82K |
| 2026-09-16 | KRW 12.250,00 | -1,13 % | KRW 12.540,00 | KRW 12.540,00 | KRW 12.110,00 | 11,21K |
| 2026-09-15 | KRW 12.390,00 | +1,39 % | KRW 12.170,00 | KRW 12.520,00 | KRW 12.130,00 | 14,87K |
| 2026-09-14 | KRW 12.220,00 | +0,25 % | KRW 12.190,00 | KRW 12.300,00 | KRW 11.970,00 | 9,66K |
| 2026-09-11 | KRW 12.190,00 | +0,91 % | KRW 11.830,00 | KRW 12.230,00 | KRW 11.830,00 | 14,37K |
| 2026-09-10 | KRW 12.080,00 | +1,51 % | KRW 11.820,00 | KRW 12.410,00 | KRW 11.500,00 | 19,44K |
| 2026-09-09 | KRW 11.900,00 | -0,42 % | KRW 11.820,00 | KRW 11.940,00 | KRW 11.810,00 | 8,58K |
| 2026-09-08 | KRW 11.950,00 | -0,08 % | KRW 11.960,00 | KRW 12.100,00 | KRW 11.750,00 | 13,10K |
| 2026-09-07 | KRW 11.960,00 | -1,32 % | KRW 12.040,00 | KRW 12.060,00 | KRW 11.740,00 | 19,12K |
| 2026-09-04 | KRW 12.120,00 | -3,04 % | KRW 12.500,00 | KRW 13.060,00 | KRW 11.400,00 | 85,75K |
| 2026-09-03 | KRW 12.500,00 | -4,51 % | KRW 13.100,00 | KRW 13.200,00 | KRW 12.400,00 | 30,94K |
| 2026-09-02 | KRW 13.090,00 | -0,46 % | KRW 13.030,00 | KRW 13.300,00 | KRW 12.930,00 | 12,84K |
| 2026-09-01 | KRW 13.150,00 | -1,20 % | KRW 13.310,00 | KRW 13.410,00 | KRW 13.070,00 | 9,97K |
| 2026-08-31 | KRW 13.310,00 | +2,31 % | KRW 13.010,00 | KRW 13.480,00 | KRW 12.740,00 | 23,19K |
| 2026-08-28 | KRW 13.010,00 | -0,91 % | KRW 12.970,00 | KRW 13.250,00 | KRW 12.870,00 | 3,99K |
| 2026-08-27 | KRW 13.130,00 | +0,08 % | KRW 13.070,00 | KRW 13.350,00 | KRW 12.860,00 | 7,90K |
| 2026-08-26 | KRW 13.120,00 | +0,92 % | KRW 13.000,00 | KRW 13.380,00 | KRW 12.930,00 | 6,44K |
| 2026-08-25 | KRW 13.000,00 | +0,39 % | KRW 12.920,00 | KRW 13.300,00 | KRW 12.610,00 | 10,94K |
| 2026-08-24 | KRW 12.950,00 | 0,00 % | KRW 12.890,00 | KRW 13.100,00 | KRW 12.300,00 | 17,72K |
| 2026-08-21 | KRW 12.950,00 | -2,04 % | KRW 13.220,00 | KRW 13.220,00 | KRW 12.690,00 | 11,66K |
| 2026-08-20 | KRW 13.220,00 | +2,08 % | KRW 13.100,00 | KRW 13.250,00 | KRW 12.840,00 | 15,04K |
| 2026-08-19 | KRW 12.950,00 | +0,70 % | KRW 12.700,00 | KRW 13.200,00 | KRW 12.100,00 | 28,77K |
| 2026-08-18 | KRW 12.860,00 | +3,21 % | KRW 12.480,00 | KRW 13.020,00 | KRW 12.010,00 | 52,13K |
| 2026-08-14 | KRW 12.460,00 | -3,63 % | KRW 12.900,00 | KRW 12.930,00 | KRW 11.730,00 | 100,54K |
| 2026-08-13 | KRW 12.930,00 | -6,64 % | KRW 13.850,00 | KRW 13.990,00 | KRW 12.830,00 | 25,09K |
| 2026-08-12 | KRW 13.850,00 | +0,14 % | KRW 13.780,00 | KRW 14.090,00 | KRW 12.970,00 | 121,37K |
| 2026-08-11 | KRW 13.830,00 | -9,61 % | KRW 15.300,00 | KRW 15.390,00 | KRW 13.760,00 | 49,72K |
| 2026-08-10 | KRW 15.300,00 | +4,72 % | KRW 14.720,00 | KRW 15.400,00 | KRW 14.610,00 | 45,28K |
| 2026-08-07 | KRW 14.610,00 | -1,08 % | KRW 14.710,00 | KRW 15.010,00 | KRW 14.490,00 | 11,52K |
| 2026-08-06 | KRW 14.770,00 | -0,47 % | KRW 14.840,00 | KRW 15.100,00 | KRW 14.730,00 | 12,57K |
| 2026-08-05 | KRW 14.840,00 | +2,42 % | KRW 14.510,00 | KRW 14.840,00 | KRW 14.140,00 | 23,81K |
| 2026-08-04 | KRW 14.490,00 | -3,72 % | KRW 15.060,00 | KRW 15.060,00 | KRW 14.000,00 | 40,54K |
| 2026-08-03 | KRW 15.050,00 | -0,33 % | KRW 15.100,00 | KRW 15.170,00 | KRW 14.430,00 | 48,57K |
| 2026-07-31 | KRW 15.100,00 | +8,17 % | KRW 14.200,00 | KRW 15.600,00 | KRW 13.500,00 | 169,46K |
| 2026-07-30 | KRW 13.960,00 | +7,14 % | KRW 12.920,00 | KRW 13.970,00 | KRW 12.900,00 | 53,98K |
| 2026-07-29 | KRW 13.030,00 | 0,00 % | KRW 13.050,00 | KRW 13.470,00 | KRW 12.700,00 | 48,78K |
| 2026-07-28 | KRW 13.030,00 | -0,46 % | KRW 13.090,00 | KRW 13.110,00 | KRW 12.770,00 | 21,12K |
| 2026-07-27 | KRW 13.090,00 | +4,14 % | KRW 12.880,00 | KRW 13.290,00 | KRW 12.770,00 | 23,75K |
| 2026-07-24 | KRW 12.570,00 | -3,31 % | KRW 13.000,00 | KRW 13.200,00 | KRW 12.560,00 | 24,08K |
| 2026-07-23 | KRW 13.000,00 | +2,52 % | KRW 13.700,00 | KRW 13.700,00 | KRW 12.800,00 | 28,66K |
| 2026-07-22 | KRW 12.680,00 | -1,78 % | KRW 13.200,00 | KRW 13.250,00 | KRW 12.400,00 | 23,33K |
| 2026-07-21 | KRW 12.910,00 | +4,96 % | KRW 12.700,00 | KRW 13.000,00 | KRW 11.800,00 | 28,14K |
| 2026-07-20 | KRW 12.300,00 | -6,75 % | KRW 13.000,00 | KRW 13.300,00 | KRW 11.780,00 | 51,99K |
| 2026-07-16 | KRW 13.190,00 | -4,49 % | KRW 13.680,00 | KRW 13.810,00 | KRW 12.900,00 | 38,30K |
| 2026-07-15 | KRW 13.810,00 | +10,83 % | KRW 12.710,00 | KRW 13.820,00 | KRW 12.510,00 | 109,17K |
| 2026-07-14 | KRW 12.460,00 | +0,65 % | KRW 12.130,00 | KRW 12.690,00 | KRW 11.960,00 | 59,75K |
| 2026-07-13 | KRW 12.380,00 | -0,24 % | KRW 12.500,00 | KRW 12.720,00 | KRW 11.720,00 | 44,79K |
| 2026-07-10 | KRW 12.410,00 | +5,44 % | KRW 11.870,00 | KRW 12.450,00 | KRW 11.810,00 | 46,26K |
| 2026-07-09 | KRW 11.770,00 | +0,86 % | KRW 11.710,00 | KRW 12.180,00 | KRW 11.660,00 | 37,85K |
| 2026-07-08 | KRW 11.670,00 | +0,60 % | KRW 11.510,00 | KRW 12.030,00 | KRW 11.440,00 | 42,53K |
| 2026-07-07 | KRW 11.600,00 | -3,33 % | KRW 12.140,00 | KRW 12.140,00 | KRW 11.580,00 | 33,11K |
| 2026-07-06 | KRW 12.000,00 | -2,68 % | KRW 12.480,00 | KRW 12.490,00 | KRW 11.920,00 | 35,05K |
| 2026-07-03 | KRW 12.330,00 | -0,96 % | KRW 12.450,00 | KRW 12.560,00 | KRW 11.910,00 | 44,64K |
| 2026-07-02 | KRW 12.450,00 | +1,97 % | KRW 12.210,00 | KRW 12.760,00 | KRW 11.900,00 | 65,68K |
| 2026-07-01 | KRW 12.210,00 | +1,33 % | KRW 12.290,00 | KRW 12.380,00 | KRW 11.650,00 | 47,56K |
| 2026-06-30 | KRW 12.050,00 | +0,17 % | KRW 12.030,00 | KRW 12.440,00 | KRW 11.820,00 | 51,23K |
| 2026-06-29 | KRW 12.030,00 | +3,17 % | KRW 11.420,00 | KRW 12.270,00 | KRW 11.420,00 | 77,49K |
| 2026-06-26 | KRW 11.660,00 | -2,26 % | KRW 11.830,00 | KRW 11.890,00 | KRW 11.320,00 | 53,67K |
| 2026-06-25 | KRW 11.930,00 | +4,74 % | KRW 11.390,00 | KRW 11.960,00 | KRW 11.390,00 | 43,28K |
| 2026-06-24 | KRW 11.390,00 | +0,44 % | KRW 11.250,00 | KRW 11.700,00 | KRW 11.120,00 | 83,70K |
| 2026-06-23 | KRW 11.340,00 | -0,18 % | KRW 11.400,00 | KRW 11.600,00 | KRW 11.100,00 | 88,90K |
| 2026-06-22 | KRW 11.360,00 | +6,17 % | KRW 10.700,00 | KRW 11.400,00 | KRW 10.520,00 | 74,38K |
| 2026-06-19 | KRW 10.700,00 | -1,92 % | KRW 11.080,00 | KRW 11.140,00 | KRW 10.460,00 | 25,33K |
| 2026-06-18 | KRW 10.910,00 | +5,41 % | KRW 10.250,00 | KRW 11.090,00 | KRW 10.170,00 | 52,07K |
| 2026-06-17 | KRW 10.350,00 | +0,98 % | KRW 10.400,00 | KRW 10.950,00 | KRW 10.090,00 | 54,84K |
| 2026-06-16 | KRW 10.250,00 | -5,62 % | KRW 10.860,00 | KRW 10.860,00 | KRW 10.200,00 | 30,67K |
| 2026-06-15 | KRW 10.860,00 | -1,00 % | KRW 10.700,00 | KRW 11.070,00 | KRW 10.670,00 | 26,57K |
| 2026-06-12 | KRW 10.970,00 | +8,83 % | KRW 10.090,00 | KRW 11.020,00 | KRW 10.090,00 | 42,97K |
| 2026-06-11 | KRW 10.080,00 | +0,80 % | KRW 9.980,00 | KRW 10.280,00 | KRW 9.590,00 | 35,03K |
| 2026-06-10 | KRW 10.000,00 | +2,25 % | KRW 9.780,00 | KRW 10.060,00 | KRW 9.540,00 | 44,44K |
| 2026-06-09 | KRW 9.780,00 | +9,15 % | KRW 9.390,00 | KRW 9.850,00 | KRW 8.930,00 | 38,85K |
| 2026-06-08 | KRW 8.960,00 | -6,96 % | KRW 9.490,00 | KRW 9.490,00 | KRW 8.650,00 | 33,17K |
| 2026-06-05 | KRW 9.630,00 | +1,58 % | KRW 9.410,00 | KRW 9.800,00 | KRW 9.200,00 | 54,96K |
| 2026-06-04 | KRW 9.480,00 | +1,28 % | KRW 9.300,00 | KRW 9.820,00 | KRW 9.300,00 | 25,14K |
| 2026-06-02 | KRW 9.360,00 | -0,11 % | KRW 9.400,00 | KRW 9.570,00 | KRW 8.910,00 | 45,24K |
| 2026-06-01 | KRW 9.370,00 | -6,11 % | KRW 9.980,00 | KRW 10.020,00 | KRW 9.250,00 | 41,43K |
| 2026-05-29 | KRW 9.980,00 | -1,58 % | KRW 10.900,00 | KRW 10.900,00 | KRW 9.850,00 | 21,64K |
| 2026-05-28 | KRW 10.140,00 | +0,70 % | KRW 10.070,00 | KRW 10.570,00 | KRW 9.670,00 | 36,61K |
| 2026-05-27 | KRW 10.070,00 | -2,89 % | KRW 10.540,00 | KRW 10.540,00 | KRW 9.540,00 | 50,63K |
| 2026-05-26 | KRW 10.370,00 | -5,21 % | KRW 10.950,00 | KRW 11.300,00 | KRW 10.280,00 | 38,76K |
| 2026-05-22 | KRW 10.940,00 | +2,15 % | KRW 10.820,00 | KRW 11.300,00 | KRW 10.820,00 | 26,73K |