RSUPPORT Co., Ltd. 131370
KRX · Südkorea · Technologiedienstleistungen
KRW 1.487,00+13,00 (+0,88 %)
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 1.487,00 | +0,88 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.475,00 | 47,09K |
| 2026-10-01 | KRW 1.474,00 | +0,75 % | KRW 1.470,00 | KRW 1.485,00 | KRW 1.465,00 | 35,11K |
| 2026-09-30 | KRW 1.463,00 | -0,95 % | KRW 1.479,00 | KRW 1.504,00 | KRW 1.454,00 | 32,93K |
| 2026-09-29 | KRW 1.477,00 | -0,74 % | KRW 1.460,00 | KRW 1.488,00 |
| KRW 1.460,00 |
| 44,61K |
| 2026-09-28 | KRW 1.488,00 | +3,19 % | KRW 1.455,00 | KRW 1.505,00 | KRW 1.442,00 | 90,63K |
| 2026-09-23 | KRW 1.442,00 | -0,55 % | KRW 1.464,00 | KRW 1.483,00 | KRW 1.441,00 | 38,12K |
| 2026-09-22 | KRW 1.450,00 | -2,36 % | KRW 1.478,00 | KRW 1.497,00 | KRW 1.450,00 | 51,13K |
| 2026-09-21 | KRW 1.485,00 | -1,46 % | KRW 1.510,00 | KRW 1.512,00 | KRW 1.483,00 | 66,92K |
| 2026-09-18 | KRW 1.507,00 | -0,20 % | KRW 1.510,00 | KRW 1.543,00 | KRW 1.502,00 | 97,02K |
| 2026-09-17 | KRW 1.510,00 | -0,07 % | KRW 1.504,00 | KRW 1.530,00 | KRW 1.504,00 | 30,25K |
| 2026-09-16 | KRW 1.511,00 | -0,85 % | KRW 1.538,00 | KRW 1.543,00 | KRW 1.510,00 | 59,71K |
| 2026-09-15 | KRW 1.524,00 | -1,04 % | KRW 1.537,00 | KRW 1.539,00 | KRW 1.524,00 | 50,59K |
| 2026-09-14 | KRW 1.540,00 | +1,32 % | KRW 1.520,00 | KRW 1.542,00 | KRW 1.500,00 | 71,16K |
| 2026-09-11 | KRW 1.520,00 | +2,08 % | KRW 1.489,00 | KRW 1.529,00 | KRW 1.478,00 | 91,59K |
| 2026-09-10 | KRW 1.489,00 | -0,07 % | KRW 1.472,00 | KRW 1.498,00 | KRW 1.472,00 | 43,15K |
| 2026-09-09 | KRW 1.490,00 | -0,33 % | KRW 1.472,00 | KRW 1.506,00 | KRW 1.472,00 | 34,03K |
| 2026-09-08 | KRW 1.495,00 | -1,71 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.491,00 | 50,28K |
| 2026-09-07 | KRW 1.521,00 | +0,26 % | KRW 1.510,00 | KRW 1.528,00 | KRW 1.510,00 | 19,42K |
| 2026-09-04 | KRW 1.517,00 | +0,07 % | KRW 1.515,00 | KRW 1.534,00 | KRW 1.507,00 | 43,38K |
| 2026-09-03 | KRW 1.516,00 | -0,79 % | KRW 1.528,00 | KRW 1.575,00 | KRW 1.510,00 | 62,48K |
| 2026-09-02 | KRW 1.528,00 | -1,36 % | KRW 1.549,00 | KRW 1.550,00 | KRW 1.500,00 | 53,85K |
| 2026-09-01 | KRW 1.549,00 | +2,86 % | KRW 1.510,00 | KRW 1.561,00 | KRW 1.484,00 | 164,39K |
| 2026-08-31 | KRW 1.506,00 | +0,40 % | KRW 1.500,00 | KRW 1.510,00 | KRW 1.471,00 | 10,21K |
| 2026-08-28 | KRW 1.500,00 | +0,60 % | KRW 1.491,00 | KRW 1.502,00 | KRW 1.479,00 | 32,46K |
| 2026-08-27 | KRW 1.491,00 | -1,91 % | KRW 1.506,00 | KRW 1.520,00 | KRW 1.480,00 | 46,94K |
| 2026-08-26 | KRW 1.520,00 | +1,88 % | KRW 1.481,00 | KRW 1.525,00 | KRW 1.474,00 | 47,06K |
| 2026-08-25 | KRW 1.492,00 | +1,43 % | KRW 1.434,00 | KRW 1.493,00 | KRW 1.434,00 | 54,63K |
| 2026-08-24 | KRW 1.471,00 | +1,80 % | KRW 1.446,00 | KRW 1.473,00 | KRW 1.430,00 | 54,86K |
| 2026-08-21 | KRW 1.445,00 | -2,36 % | KRW 1.466,00 | KRW 1.487,00 | KRW 1.416,00 | 92,00K |
| 2026-08-20 | KRW 1.480,00 | +1,02 % | KRW 1.463,00 | KRW 1.489,00 | KRW 1.463,00 | 73,97K |
| 2026-08-19 | KRW 1.465,00 | -2,20 % | KRW 1.472,00 | KRW 1.485,00 | KRW 1.461,00 | 120,03K |
| 2026-08-18 | KRW 1.498,00 | -2,73 % | KRW 1.529,00 | KRW 1.539,00 | KRW 1.472,00 | 164,95K |
| 2026-08-14 | KRW 1.540,00 | +1,38 % | KRW 1.519,00 | KRW 1.541,00 | KRW 1.512,00 | 86,61K |
| 2026-08-13 | KRW 1.519,00 | -3,92 % | KRW 1.566,00 | KRW 1.576,00 | KRW 1.515,00 | 291,66K |
| 2026-08-12 | KRW 1.581,00 | -0,25 % | KRW 1.570,00 | KRW 1.583,00 | KRW 1.561,00 | 138,41K |
| 2026-08-11 | KRW 1.585,00 | +0,44 % | KRW 1.548,00 | KRW 1.593,00 | KRW 1.548,00 | 91,45K |
| 2026-08-10 | KRW 1.578,00 | +2,33 % | KRW 1.543,00 | KRW 1.587,00 | KRW 1.543,00 | 128,65K |
| 2026-08-07 | KRW 1.542,00 | +0,98 % | KRW 1.535,00 | KRW 1.546,00 | KRW 1.515,00 | 96,38K |
| 2026-08-06 | KRW 1.527,00 | -0,20 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.510,00 | 136,20K |
| 2026-08-05 | KRW 1.530,00 | +0,86 % | KRW 1.521,00 | KRW 1.549,00 | KRW 1.520,00 | 140,31K |
| 2026-08-04 | KRW 1.517,00 | +1,88 % | KRW 1.461,00 | KRW 1.519,00 | KRW 1.461,00 | 180,12K |
| 2026-08-03 | KRW 1.489,00 | +1,09 % | KRW 1.472,00 | KRW 1.497,00 | KRW 1.456,00 | 136,45K |
| 2026-07-31 | KRW 1.473,00 | +3,59 % | KRW 1.410,00 | KRW 1.479,00 | KRW 1.410,00 | 89,80K |
| 2026-07-30 | KRW 1.422,00 | +2,60 % | KRW 1.344,00 | KRW 1.434,00 | KRW 1.344,00 | 155,41K |
| 2026-07-29 | KRW 1.386,00 | -2,12 % | KRW 1.416,00 | KRW 1.447,00 | KRW 1.375,00 | 239,39K |
| 2026-07-28 | KRW 1.416,00 | -2,34 % | KRW 1.401,00 | KRW 1.448,00 | KRW 1.401,00 | 128,09K |
| 2026-07-27 | KRW 1.450,00 | -0,34 % | KRW 1.443,00 | KRW 1.468,00 | KRW 1.440,00 | 102,70K |
| 2026-07-24 | KRW 1.455,00 | +0,34 % | KRW 1.450,00 | KRW 1.455,00 | KRW 1.425,00 | 71,41K |
| 2026-07-23 | KRW 1.450,00 | +3,65 % | KRW 1.410,00 | KRW 1.450,00 | KRW 1.398,00 | 81,86K |
| 2026-07-22 | KRW 1.399,00 | -1,13 % | KRW 1.410,00 | KRW 1.442,00 | KRW 1.399,00 | 83,17K |
| 2026-07-21 | KRW 1.415,00 | -2,35 % | KRW 1.402,00 | KRW 1.459,00 | KRW 1.401,00 | 146,50K |
| 2026-07-20 | KRW 1.449,00 | -2,82 % | KRW 1.455,00 | KRW 1.484,00 | KRW 1.437,00 | 111,40K |
| 2026-07-16 | KRW 1.491,00 | +2,54 % | KRW 1.453,00 | KRW 1.534,00 | KRW 1.448,00 | 458,04K |
| 2026-07-15 | KRW 1.454,00 | +2,32 % | KRW 1.410,00 | KRW 1.459,00 | KRW 1.410,00 | 86,97K |
| 2026-07-14 | KRW 1.421,00 | -0,07 % | KRW 1.421,00 | KRW 1.440,00 | KRW 1.379,00 | 180,33K |
| 2026-07-13 | KRW 1.422,00 | -2,87 % | KRW 1.464,00 | KRW 1.488,00 | KRW 1.418,00 | 208,91K |
| 2026-07-10 | KRW 1.464,00 | +3,83 % | KRW 1.410,00 | KRW 1.467,00 | KRW 1.410,00 | 150,85K |
| 2026-07-09 | KRW 1.410,00 | -2,69 % | KRW 1.408,00 | KRW 1.450,00 | KRW 1.387,00 | 220,01K |
| 2026-07-08 | KRW 1.449,00 | +0,76 % | KRW 1.441,00 | KRW 1.464,00 | KRW 1.407,00 | 199,11K |
| 2026-07-07 | KRW 1.438,00 | +0,21 % | KRW 1.423,00 | KRW 1.455,00 | KRW 1.413,00 | 81,33K |
| 2026-07-06 | KRW 1.435,00 | +1,77 % | KRW 1.414,00 | KRW 1.435,00 | KRW 1.401,00 | 87,54K |
| 2026-07-03 | KRW 1.410,00 | +1,08 % | KRW 1.383,00 | KRW 1.415,00 | KRW 1.363,00 | 95,06K |
| 2026-07-02 | KRW 1.395,00 | -2,52 % | KRW 1.388,00 | KRW 1.427,00 | KRW 1.370,00 | 126,21K |
| 2026-07-01 | KRW 1.431,00 | +1,56 % | KRW 1.409,00 | KRW 1.460,00 | KRW 1.391,00 | 169,94K |
| 2026-06-30 | KRW 1.409,00 | -4,28 % | KRW 1.447,00 | KRW 1.489,00 | KRW 1.405,00 | 213,98K |
| 2026-06-29 | KRW 1.472,00 | +14,55 % | KRW 1.285,00 | KRW 1.478,00 | KRW 1.283,00 | 442,78K |
| 2026-06-26 | KRW 1.285,00 | -7,02 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.278,00 | 750,93K |
| 2026-06-25 | KRW 1.382,00 | -4,29 % | KRW 1.437,00 | KRW 1.456,00 | KRW 1.380,00 | 502,29K |
| 2026-06-24 | KRW 1.444,00 | -2,83 % | KRW 1.465,00 | KRW 1.486,00 | KRW 1.444,00 | 415,46K |
| 2026-06-23 | KRW 1.486,00 | -4,31 % | KRW 1.534,00 | KRW 1.564,00 | KRW 1.470,00 | 319,68K |
| 2026-06-22 | KRW 1.553,00 | -3,90 % | KRW 1.564,00 | KRW 1.618,00 | KRW 1.534,00 | 330,17K |
| 2026-06-19 | KRW 1.616,00 | -2,59 % | KRW 1.655,00 | KRW 1.666,00 | KRW 1.587,00 | 270,54K |
| 2026-06-18 | KRW 1.659,00 | -4,27 % | KRW 1.719,00 | KRW 1.737,00 | KRW 1.645,00 | 137,52K |
| 2026-06-17 | KRW 1.733,00 | +2,36 % | KRW 1.693,00 | KRW 1.745,00 | KRW 1.678,00 | 176,20K |
| 2026-06-16 | KRW 1.693,00 | +0,06 % | KRW 1.689,00 | KRW 1.705,00 | KRW 1.651,00 | 183,19K |
| 2026-06-15 | KRW 1.692,00 | -0,47 % | KRW 1.702,00 | KRW 1.723,00 | KRW 1.685,00 | 191,87K |
| 2026-06-12 | KRW 1.700,00 | +2,41 % | KRW 1.670,00 | KRW 1.718,00 | KRW 1.663,00 | 215,03K |
| 2026-06-11 | KRW 1.660,00 | +0,48 % | KRW 1.651,00 | KRW 1.660,00 | KRW 1.616,00 | 170,46K |
| 2026-06-10 | KRW 1.652,00 | +0,49 % | KRW 1.644,00 | KRW 1.675,00 | KRW 1.606,00 | 105 |
| 2026-06-09 | KRW 1.644,00 | +1,92 % | KRW 1.597,00 | KRW 1.684,00 | KRW 1.597,00 | 189,44K |
| 2026-06-08 | KRW 1.613,00 | -7,41 % | KRW 1.706,00 | KRW 1.707,00 | KRW 1.601,00 | 225,17K |
| 2026-06-05 | KRW 1.742,00 | -2,08 % | KRW 1.751,00 | KRW 1.778,00 | KRW 1.742,00 | 177,88K |
| 2026-06-04 | KRW 1.779,00 | -2,15 % | KRW 1.800,00 | KRW 1.819,00 | KRW 1.759,00 | 149,17K |
| 2026-06-02 | KRW 1.818,00 | -1,25 % | KRW 1.828,00 | KRW 1.831,00 | KRW 1.787,00 | 271,69K |
| 2026-06-01 | KRW 1.841,00 | -5,20 % | KRW 1.942,00 | KRW 1.946,00 | KRW 1.838,00 | 413,26K |
| 2026-05-29 | KRW 1.942,00 | -3,14 % | KRW 1.994,00 | KRW 2.025,00 | KRW 1.940,00 | 219,09K |
| 2026-05-28 | KRW 2.005,00 | -0,99 % | KRW 2.010,00 | KRW 2.030,00 | KRW 1.974,00 | 137,86K |
| 2026-05-27 | KRW 2.025,00 | -1,94 % | KRW 2.050,00 | KRW 2.065,00 | KRW 1.987,00 | 311,19K |
| 2026-05-26 | KRW 2.065,00 | -3,50 % | KRW 2.145,00 | KRW 2.165,00 | KRW 2.060,00 | 204,70K |
| 2026-05-22 | KRW 2.140,00 | +3,88 % | KRW 2.055,00 | KRW 2.175,00 | KRW 2.055,00 | 145,51K |