SPIGEN KOREA CO.LTD. 192440
KRX · Südkorea · Elektronische Technologie
KRW 29.500,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29.500,00 | 0,00 % | KRW 29.800,00 | KRW 29.800,00 | KRW 29.150,00 | 1,84K |
| 2026-09-30 | KRW 29.500,00 | 0,00 % | KRW 30.000,00 | KRW 30.400,00 | KRW 29.350,00 | 5,87K |
| 2026-09-29 | KRW 29.500,00 | -2,96 % | KRW 30.400,00 | KRW 30.900,00 | KRW 29.450,00 | 3,52K |
| 2026-09-28 | KRW 30.400,00 | +1,50 % | KRW 30.050,00 | KRW 30.750,00 | KRW 30.000,00 | 4,92K |
| 2026-09-23 | KRW 29.950,00 | -0,17 % | KRW 30.000,00 | KRW 30.350,00 | KRW 29.650,00 | 3,60K |
| 2026-09-22 | KRW 30.000,00 | +1,01 % | KRW 29.950,00 | KRW 30.450,00 | KRW 29.350,00 | 4,83K |
| 2026-09-21 | KRW 29.700,00 | 0,00 % | KRW 29.700,00 | KRW 30.150,00 | KRW 29.450,00 | 1,20K |
| 2026-09-18 | KRW 29.700,00 | -1,66 % | KRW 30.200,00 | KRW 30.200,00 | KRW 29.500,00 | 2,77K |
| 2026-09-17 | KRW 30.200,00 | +0,17 % | KRW 29.950,00 | KRW 31.150,00 | KRW 29.950,00 | 8,21K |
| 2026-09-16 | KRW 30.150,00 | +0,17 % | KRW 30.100,00 | KRW 30.400,00 | KRW 30.000,00 | 2,90K |
| 2026-09-15 | KRW 30.100,00 | +0,50 % | KRW 29.950,00 | KRW 30.450,00 | KRW 29.450,00 | 4,01K |
| 2026-09-14 | KRW 29.950,00 | +1,53 % | KRW 29.450,00 | KRW 30.500,00 | KRW 29.450,00 | 5,17K |
| 2026-09-11 | KRW 29.500,00 | -1,34 % | KRW 29.500,00 | KRW 29.850,00 | KRW 29.250,00 | 1,89K |
| 2026-09-10 | KRW 29.900,00 | +2,40 % | KRW 29.200,00 | KRW 30.050,00 | KRW 28.950,00 | 2,72K |
| 2026-09-09 | KRW 29.200,00 | -2,67 % | KRW 30.000,00 | KRW 30.150,00 | KRW 28.750,00 | 5,07K |
| 2026-09-08 | KRW 30.000,00 | -1,15 % | KRW 30.050,00 | KRW 30.600,00 | KRW 29.500,00 | 4,34K |
| 2026-09-07 | KRW 30.350,00 | -0,16 % | KRW 30.200,00 | KRW 31.100,00 | KRW 29.900,00 | 13,29K |
| 2026-09-04 | KRW 30.400,00 | +2,36 % | KRW 29.700,00 | KRW 30.450,00 | KRW 29.700,00 | 3,68K |
| 2026-09-03 | KRW 29.700,00 | +1,02 % | KRW 29.400,00 | KRW 29.700,00 | KRW 29.050,00 | 1,61K |
| 2026-09-02 | KRW 29.400,00 | +1,55 % | KRW 29.000,00 | KRW 29.400,00 | KRW 28.600,00 | 2,03K |
| 2026-09-01 | KRW 28.950,00 | -2,36 % | KRW 29.650,00 | KRW 29.650,00 | KRW 28.550,00 | 3,54K |
| 2026-08-31 | KRW 29.650,00 | -1,50 % | KRW 30.500,00 | KRW 30.600,00 | KRW 28.800,00 | 3,17K |
| 2026-08-28 | KRW 30.100,00 | +0,67 % | KRW 29.850,00 | KRW 30.750,00 | KRW 29.750,00 | 3,96K |
| 2026-08-27 | KRW 29.900,00 | -0,83 % | KRW 30.500,00 | KRW 31.200,00 | KRW 29.750,00 | 5,36K |
| 2026-08-26 | KRW 30.150,00 | -0,50 % | KRW 30.050,00 | KRW 30.500,00 | KRW 29.600,00 | 5,28K |
| 2026-08-25 | KRW 30.300,00 | +2,19 % | KRW 29.650,00 | KRW 30.650,00 | KRW 29.100,00 | 8,02K |
| 2026-08-24 | KRW 29.650,00 | +6,27 % | KRW 27.900,00 | KRW 30.450,00 | KRW 27.850,00 | 11,59K |
| 2026-08-21 | KRW 27.900,00 | -6,06 % | KRW 29.700,00 | KRW 29.700,00 | KRW 27.900,00 | 9,29K |
| 2026-08-20 | KRW 29.700,00 | +2,77 % | KRW 28.900,00 | KRW 29.950,00 | KRW 28.900,00 | 10,03K |
| 2026-08-19 | KRW 28.900,00 | -1,37 % | KRW 29.150,00 | KRW 29.350,00 | KRW 28.350,00 | 4,32K |
| 2026-08-18 | KRW 29.300,00 | +3,17 % | KRW 29.300,00 | KRW 29.800,00 | KRW 28.900,00 | 5,44K |
| 2026-08-14 | KRW 28.400,00 | -2,24 % | KRW 29.050,00 | KRW 29.200,00 | KRW 28.400,00 | 8,17K |
| 2026-08-13 | KRW 29.050,00 | -0,34 % | KRW 29.150,00 | KRW 29.350,00 | KRW 28.300,00 | 65,23K |
| 2026-08-12 | KRW 29.150,00 | -0,68 % | KRW 29.550,00 | KRW 29.550,00 | KRW 28.650,00 | 8,59K |
| 2026-08-11 | KRW 29.350,00 | +2,26 % | KRW 29.000,00 | KRW 29.600,00 | KRW 28.550,00 | 2,37K |
| 2026-08-10 | KRW 28.700,00 | -0,86 % | KRW 29.100,00 | KRW 29.100,00 | KRW 28.500,00 | 2,68K |
| 2026-08-07 | KRW 28.950,00 | +0,52 % | KRW 29.150,00 | KRW 29.150,00 | KRW 28.450,00 | 1,39K |
| 2026-08-06 | KRW 28.800,00 | -1,03 % | KRW 28.900,00 | KRW 29.250,00 | KRW 28.450,00 | 2,88K |
| 2026-08-05 | KRW 29.100,00 | -0,68 % | KRW 29.600,00 | KRW 29.800,00 | KRW 28.800,00 | 5,78K |
| 2026-08-04 | KRW 29.300,00 | 0,00 % | KRW 29.000,00 | KRW 29.750,00 | KRW 28.800,00 | 12,40K |
| 2026-08-03 | KRW 29.300,00 | 0,00 % | KRW 29.000,00 | KRW 29.950,00 | KRW 28.500,00 | 10,88K |
| 2026-07-31 | KRW 29.300,00 | +5,02 % | KRW 27.900,00 | KRW 29.350,00 | KRW 27.600,00 | 3,94K |
| 2026-07-30 | KRW 27.900,00 | 0,00 % | KRW 27.900,00 | KRW 28.500,00 | KRW 27.150,00 | 5,48K |
| 2026-07-29 | KRW 27.900,00 | -3,46 % | KRW 29.000,00 | KRW 29.600,00 | KRW 26.150,00 | 7,69K |
| 2026-07-28 | KRW 28.900,00 | -5,40 % | KRW 30.550,00 | KRW 30.650,00 | KRW 28.900,00 | 4,80K |
| 2026-07-27 | KRW 30.550,00 | +3,91 % | KRW 29.550,00 | KRW 30.700,00 | KRW 29.550,00 | 1,82K |
| 2026-07-24 | KRW 29.400,00 | -3,92 % | KRW 30.750,00 | KRW 30.750,00 | KRW 29.300,00 | 3,46K |
| 2026-07-23 | KRW 30.600,00 | +2,86 % | KRW 29.650,00 | KRW 30.800,00 | KRW 29.650,00 | 4,21K |
| 2026-07-22 | KRW 29.750,00 | -0,83 % | KRW 29.800,00 | KRW 34.150,00 | KRW 29.450,00 | 46,48K |
| 2026-07-21 | KRW 30.000,00 | +4,35 % | KRW 28.500,00 | KRW 30.300,00 | KRW 28.100,00 | 11,40K |
| 2026-07-20 | KRW 28.750,00 | -2,04 % | KRW 29.400,00 | KRW 29.450,00 | KRW 28.200,00 | 9,41K |
| 2026-07-16 | KRW 29.350,00 | 0,00 % | KRW 29.500,00 | KRW 29.950,00 | KRW 28.950,00 | 5,77K |
| 2026-07-15 | KRW 29.350,00 | +3,16 % | KRW 28.450,00 | KRW 29.600,00 | KRW 28.450,00 | 3,90K |
| 2026-07-14 | KRW 28.450,00 | +0,71 % | KRW 29.500,00 | KRW 29.500,00 | KRW 26.800,00 | 8,99K |
| 2026-07-13 | KRW 28.250,00 | -4,56 % | KRW 29.400,00 | KRW 29.700,00 | KRW 28.250,00 | 4,93K |
| 2026-07-10 | KRW 29.600,00 | +4,96 % | KRW 28.750,00 | KRW 29.600,00 | KRW 28.500,00 | 1,63K |
| 2026-07-09 | KRW 28.200,00 | -2,42 % | KRW 29.950,00 | KRW 30.000,00 | KRW 28.200,00 | 10,64K |
| 2026-07-08 | KRW 28.900,00 | -2,03 % | KRW 29.500,00 | KRW 29.600,00 | KRW 28.200,00 | 4,49K |
| 2026-07-07 | KRW 29.500,00 | +0,85 % | KRW 29.250,00 | KRW 29.950,00 | KRW 28.750,00 | 5,13K |
| 2026-07-06 | KRW 29.250,00 | +0,69 % | KRW 28.500,00 | KRW 29.850,00 | KRW 28.500,00 | 4,32K |
| 2026-07-03 | KRW 29.050,00 | 0,00 % | KRW 29.100,00 | KRW 29.100,00 | KRW 27.500,00 | 4,36K |
| 2026-07-02 | KRW 29.050,00 | -2,19 % | KRW 29.800,00 | KRW 29.950,00 | KRW 28.300,00 | 11,84K |
| 2026-07-01 | KRW 29.700,00 | +1,54 % | KRW 29.200,00 | KRW 29.950,00 | KRW 28.700,00 | 2,95K |
| 2026-06-30 | KRW 29.250,00 | +2,99 % | KRW 28.900,00 | KRW 29.400,00 | KRW 28.300,00 | 3,20K |
| 2026-06-29 | KRW 28.400,00 | +2,34 % | KRW 28.200,00 | KRW 28.850,00 | KRW 28.050,00 | 5,48K |
| 2026-06-26 | KRW 27.750,00 | -3,81 % | KRW 29.150,00 | KRW 29.150,00 | KRW 27.200,00 | 19,19K |
| 2026-06-25 | KRW 28.850,00 | -1,54 % | KRW 29.750,00 | KRW 30.000,00 | KRW 28.800,00 | 14,16K |
| 2026-06-24 | KRW 29.300,00 | +1,56 % | KRW 29.600,00 | KRW 29.600,00 | KRW 28.800,00 | 6,07K |
| 2026-06-23 | KRW 28.850,00 | -8,12 % | KRW 31.400,00 | KRW 31.400,00 | KRW 28.850,00 | 17,32K |
| 2026-06-22 | KRW 31.400,00 | +0,64 % | KRW 31.750,00 | KRW 32.300,00 | KRW 30.300,00 | 7,01K |
| 2026-06-19 | KRW 31.200,00 | -1,11 % | KRW 31.600,00 | KRW 31.800,00 | KRW 30.200,00 | 10,64K |
| 2026-06-18 | KRW 31.550,00 | +2,10 % | KRW 30.900,00 | KRW 31.850,00 | KRW 30.050,00 | 10,46K |
| 2026-06-17 | KRW 30.900,00 | +0,65 % | KRW 31.000,00 | KRW 31.000,00 | KRW 30.050,00 | 3,50K |
| 2026-06-16 | KRW 30.700,00 | 0,00 % | KRW 30.500,00 | KRW 31.000,00 | KRW 30.350,00 | 4,33K |
| 2026-06-15 | KRW 30.700,00 | +1,32 % | KRW 30.350,00 | KRW 31.000,00 | KRW 29.550,00 | 6,21K |
| 2026-06-12 | KRW 30.300,00 | +0,17 % | KRW 30.300,00 | KRW 30.750,00 | KRW 30.050,00 | 9,68K |
| 2026-06-11 | KRW 30.250,00 | +3,95 % | KRW 29.150,00 | KRW 30.250,00 | KRW 28.700,00 | 7,04K |
| 2026-06-10 | KRW 29.100,00 | -2,35 % | KRW 29.800,00 | KRW 30.800,00 | KRW 29.100,00 | 1 |
| 2026-06-09 | KRW 29.800,00 | +2,76 % | KRW 29.050,00 | KRW 30.100,00 | KRW 29.000,00 | 6,37K |
| 2026-06-08 | KRW 29.000,00 | -4,76 % | KRW 30.250,00 | KRW 30.250,00 | KRW 28.650,00 | 25,79K |
| 2026-06-05 | KRW 30.450,00 | -1,30 % | KRW 30.600,00 | KRW 31.350,00 | KRW 29.750,00 | 22,76K |
| 2026-06-04 | KRW 30.850,00 | -6,52 % | KRW 33.000,00 | KRW 33.850,00 | KRW 30.250,00 | 16,08K |
| 2026-06-02 | KRW 33.000,00 | -3,37 % | KRW 34.150,00 | KRW 34.150,00 | KRW 32.700,00 | 14,35K |
| 2026-06-01 | KRW 34.150,00 | +6,22 % | KRW 32.000,00 | KRW 34.950,00 | KRW 31.700,00 | 65,78K |
| 2026-05-29 | KRW 32.150,00 | -0,16 % | KRW 32.100,00 | KRW 33.250,00 | KRW 32.100,00 | 17,88K |
| 2026-05-28 | KRW 32.200,00 | +1,58 % | KRW 31.800,00 | KRW 32.350,00 | KRW 30.700,00 | 25,85K |
| 2026-05-27 | KRW 31.700,00 | +1,44 % | KRW 31.500,00 | KRW 32.100,00 | KRW 30.500,00 | 17,25K |
| 2026-05-26 | KRW 31.250,00 | -3,55 % | KRW 32.500,00 | KRW 32.600,00 | KRW 31.000,00 | 20,56K |
| 2026-05-22 | KRW 32.400,00 | +3,51 % | KRW 31.000,00 | KRW 32.550,00 | KRW 30.650,00 | 35,43K |
| 2026-05-21 | KRW 31.300,00 | +7,19 % | KRW 29.200,00 | KRW 31.350,00 | KRW 29.200,00 | 21,92K |