Suprema Inc. 236200
KRX · Südkorea · Elektronische Technologie
KRW 56.000,00-1.600,00 (-2,78 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 56.000,00 | -2,78 % | KRW 57.200,00 | KRW 57.600,00 | KRW 55.600,00 | 4,24K |
| 2026-10-01 | KRW 57.600,00 | +1,59 % | KRW 57.100,00 | KRW 58.800,00 | KRW 56.700,00 | 15,63K |
| 2026-09-30 | KRW 56.700,00 | +1,61 % | KRW 56.400,00 | KRW 57.000,00 | KRW 55.400,00 | 20,55K |
| 2026-09-29 | KRW 55.800,00 | +0,54 % | KRW 56.800,00 | KRW 56.800,00 | KRW 54.700,00 | 9,44K |
| 2026-09-28 | KRW 55.500,00 | +0,54 % | KRW 55.700,00 | KRW 56.900,00 | KRW 53.800,00 | 22,30K |
| 2026-09-23 | KRW 55.200,00 | +6,56 % | KRW 52.200,00 | KRW 55.900,00 | KRW 51.800,00 | 35,12K |
| 2026-09-22 | KRW 51.800,00 | +1,17 % | KRW 51.100,00 | KRW 52.100,00 | KRW 51.100,00 | 29,82K |
| 2026-09-21 | KRW 51.200,00 | -0,19 % | KRW 52.000,00 | KRW 52.000,00 | KRW 50.500,00 | 13,85K |
| 2026-09-18 | KRW 51.300,00 | 0,00 % | KRW 51.700,00 | KRW 52.100,00 | KRW 50.900,00 | 16,69K |
| 2026-09-17 | KRW 51.300,00 | -0,19 % | KRW 51.100,00 | KRW 51.800,00 | KRW 50.800,00 | 32,71K |
| 2026-09-16 | KRW 51.400,00 | +0,98 % | KRW 50.900,00 | KRW 51.400,00 | KRW 50.000,00 | 28,41K |
| 2026-09-15 | KRW 50.900,00 | -3,23 % | KRW 53.200,00 | KRW 53.300,00 | KRW 50.300,00 | 44,67K |
| 2026-09-14 | KRW 52.600,00 | +1,35 % | KRW 52.000,00 | KRW 53.000,00 | KRW 50.600,00 | 27,89K |
| 2026-09-11 | KRW 51.900,00 | +4,22 % | KRW 49.000,00 | KRW 52.800,00 | KRW 48.900,00 | 33,75K |
| 2026-09-10 | KRW 49.800,00 | -0,40 % | KRW 49.900,00 | KRW 49.950,00 | KRW 48.800,00 | 14,18K |
| 2026-09-09 | KRW 50.000,00 | +0,20 % | KRW 49.900,00 | KRW 50.500,00 | KRW 49.250,00 | 18,06K |
| 2026-09-08 | KRW 49.900,00 | -1,96 % | KRW 51.100,00 | KRW 51.100,00 | KRW 49.150,00 | 26,43K |
| 2026-09-07 | KRW 50.900,00 | -2,12 % | KRW 52.200,00 | KRW 52.200,00 | KRW 50.400,00 | 22,80K |
| 2026-09-04 | KRW 52.000,00 | -1,89 % | KRW 53.100,00 | KRW 53.100,00 | KRW 51.300,00 | 22,90K |
| 2026-09-03 | KRW 53.000,00 | -3,11 % | KRW 55.800,00 | KRW 55.800,00 | KRW 52.500,00 | 24,47K |
| 2026-09-02 | KRW 54.700,00 | -1,44 % | KRW 55.800,00 | KRW 55.800,00 | KRW 54.200,00 | 12,24K |
| 2026-09-01 | KRW 55.500,00 | -1,25 % | KRW 56.300,00 | KRW 56.300,00 | KRW 55.000,00 | 12,30K |
| 2026-08-31 | KRW 56.200,00 | +0,36 % | KRW 55.800,00 | KRW 56.800,00 | KRW 54.500,00 | 12,27K |
| 2026-08-28 | KRW 56.000,00 | +1,45 % | KRW 55.700,00 | KRW 58.000,00 | KRW 55.400,00 | 26,35K |
| 2026-08-27 | KRW 55.200,00 | +0,36 % | KRW 54.900,00 | KRW 55.500,00 | KRW 54.500,00 | 9,04K |
| 2026-08-26 | KRW 55.000,00 | -2,14 % | KRW 57.400,00 | KRW 57.400,00 | KRW 54.000,00 | 25,96K |
| 2026-08-25 | KRW 56.200,00 | -1,06 % | KRW 56.600,00 | KRW 57.000,00 | KRW 53.500,00 | 25,84K |
| 2026-08-24 | KRW 56.800,00 | +1,25 % | KRW 56.100,00 | KRW 56.800,00 | KRW 55.800,00 | 10,41K |
| 2026-08-21 | KRW 56.100,00 | -1,75 % | KRW 57.100,00 | KRW 57.100,00 | KRW 55.700,00 | 14,31K |
| 2026-08-20 | KRW 57.100,00 | -1,38 % | KRW 58.700,00 | KRW 58.700,00 | KRW 56.400,00 | 16,74K |
| 2026-08-19 | KRW 57.900,00 | +1,40 % | KRW 56.500,00 | KRW 58.800,00 | KRW 55.000,00 | 27,70K |
| 2026-08-18 | KRW 57.100,00 | -5,62 % | KRW 60.500,00 | KRW 60.500,00 | KRW 56.600,00 | 34,08K |
| 2026-08-14 | KRW 60.500,00 | +2,02 % | KRW 60.000,00 | KRW 60.500,00 | KRW 57.000,00 | 18,62K |
| 2026-08-13 | KRW 59.300,00 | 0,00 % | KRW 59.500,00 | KRW 60.500,00 | KRW 58.500,00 | 16,79K |
| 2026-08-12 | KRW 59.300,00 | -2,15 % | KRW 59.600,00 | KRW 59.900,00 | KRW 56.100,00 | 43,39K |
| 2026-08-11 | KRW 60.600,00 | -4,87 % | KRW 64.300,00 | KRW 64.600,00 | KRW 59.700,00 | 34,66K |
| 2026-08-10 | KRW 63.700,00 | +1,59 % | KRW 62.900,00 | KRW 65.000,00 | KRW 61.400,00 | 42,40K |
| 2026-08-07 | KRW 62.700,00 | +4,15 % | KRW 60.700,00 | KRW 64.100,00 | KRW 59.000,00 | 53,70K |
| 2026-08-06 | KRW 60.200,00 | +5,06 % | KRW 59.500,00 | KRW 60.800,00 | KRW 57.600,00 | 51,87K |
| 2026-08-05 | KRW 57.300,00 | +8,73 % | KRW 52.900,00 | KRW 57.400,00 | KRW 52.400,00 | 40,66K |
| 2026-08-04 | KRW 52.700,00 | +0,76 % | KRW 51.900,00 | KRW 52.900,00 | KRW 51.600,00 | 15,31K |
| 2026-08-03 | KRW 52.300,00 | +2,35 % | KRW 51.500,00 | KRW 53.800,00 | KRW 51.300,00 | 36,37K |
| 2026-07-31 | KRW 51.100,00 | +13,30 % | KRW 47.450,00 | KRW 51.200,00 | KRW 47.450,00 | 64,12K |
| 2026-07-30 | KRW 45.100,00 | -0,66 % | KRW 45.000,00 | KRW 46.750,00 | KRW 44.850,00 | 41,61K |
| 2026-07-29 | KRW 45.400,00 | -3,20 % | KRW 47.950,00 | KRW 48.450,00 | KRW 44.400,00 | 48,28K |
| 2026-07-28 | KRW 46.900,00 | -2,60 % | KRW 47.550,00 | KRW 48.400,00 | KRW 46.550,00 | 21,30K |
| 2026-07-27 | KRW 48.150,00 | +2,67 % | KRW 47.450,00 | KRW 48.950,00 | KRW 47.350,00 | 14,05K |
| 2026-07-24 | KRW 46.900,00 | -3,40 % | KRW 47.750,00 | KRW 48.750,00 | KRW 46.600,00 | 32,03K |
| 2026-07-23 | KRW 48.550,00 | +3,41 % | KRW 47.300,00 | KRW 48.900,00 | KRW 47.300,00 | 25,08K |
| 2026-07-22 | KRW 46.950,00 | -0,74 % | KRW 47.800,00 | KRW 48.500,00 | KRW 46.800,00 | 15,95K |
| 2026-07-21 | KRW 47.300,00 | +1,61 % | KRW 46.200,00 | KRW 47.900,00 | KRW 46.200,00 | 21,45K |
| 2026-07-20 | KRW 46.550,00 | -3,12 % | KRW 47.850,00 | KRW 48.450,00 | KRW 46.200,00 | 19,09K |
| 2026-07-16 | KRW 48.050,00 | -1,94 % | KRW 48.850,00 | KRW 49.550,00 | KRW 47.700,00 | 24,42K |
| 2026-07-15 | KRW 49.000,00 | +4,37 % | KRW 47.250,00 | KRW 49.400,00 | KRW 47.250,00 | 36,03K |
| 2026-07-14 | KRW 46.950,00 | -0,32 % | KRW 46.500,00 | KRW 47.600,00 | KRW 45.500,00 | 33,65K |
| 2026-07-13 | KRW 47.100,00 | -1,26 % | KRW 47.750,00 | KRW 48.650,00 | KRW 45.000,00 | 24,54K |
| 2026-07-10 | KRW 47.700,00 | +6,00 % | KRW 44.700,00 | KRW 48.200,00 | KRW 44.700,00 | 30,78K |
| 2026-07-09 | KRW 45.000,00 | -0,66 % | KRW 45.000,00 | KRW 46.000,00 | KRW 43.700,00 | 31,93K |
| 2026-07-08 | KRW 45.300,00 | -2,48 % | KRW 46.100,00 | KRW 46.600,00 | KRW 45.000,00 | 32,08K |
| 2026-07-07 | KRW 46.450,00 | -0,75 % | KRW 46.750,00 | KRW 47.750,00 | KRW 46.100,00 | 24,38K |
| 2026-07-06 | KRW 46.800,00 | +1,96 % | KRW 45.850,00 | KRW 47.500,00 | KRW 44.900,00 | 44,73K |
| 2026-07-03 | KRW 45.900,00 | +4,56 % | KRW 43.900,00 | KRW 45.900,00 | KRW 42.500,00 | 34,97K |
| 2026-07-02 | KRW 43.900,00 | -0,57 % | KRW 43.700,00 | KRW 45.100,00 | KRW 42.300,00 | 26,95K |
| 2026-07-01 | KRW 44.150,00 | +0,80 % | KRW 44.550,00 | KRW 44.600,00 | KRW 42.750,00 | 27,59K |
| 2026-06-30 | KRW 43.800,00 | -0,57 % | KRW 43.800,00 | KRW 44.850,00 | KRW 43.500,00 | 17,70K |
| 2026-06-29 | KRW 44.050,00 | +11,52 % | KRW 39.550,00 | KRW 44.150,00 | KRW 39.550,00 | 61,04K |
| 2026-06-26 | KRW 39.500,00 | -2,83 % | KRW 40.300,00 | KRW 40.600,00 | KRW 38.600,00 | 50,24K |
| 2026-06-25 | KRW 40.650,00 | -1,81 % | KRW 41.200,00 | KRW 42.500,00 | KRW 40.650,00 | 32,89K |
| 2026-06-24 | KRW 41.400,00 | +1,10 % | KRW 40.200,00 | KRW 42.400,00 | KRW 40.200,00 | 34,61K |
| 2026-06-23 | KRW 40.950,00 | -4,77 % | KRW 42.150,00 | KRW 43.550,00 | KRW 40.850,00 | 36,84K |
| 2026-06-22 | KRW 43.000,00 | -4,23 % | KRW 44.300,00 | KRW 44.750,00 | KRW 42.150,00 | 23,31K |
| 2026-06-19 | KRW 44.900,00 | +0,67 % | KRW 44.250,00 | KRW 44.900,00 | KRW 43.550,00 | 28,26K |
| 2026-06-18 | KRW 44.600,00 | -1,00 % | KRW 44.950,00 | KRW 45.850,00 | KRW 44.300,00 | 18,36K |
| 2026-06-17 | KRW 45.050,00 | -2,28 % | KRW 45.750,00 | KRW 45.850,00 | KRW 44.300,00 | 42,91K |
| 2026-06-16 | KRW 46.100,00 | +2,44 % | KRW 45.750,00 | KRW 46.800,00 | KRW 44.700,00 | 45,74K |
| 2026-06-15 | KRW 45.000,00 | +3,09 % | KRW 44.950,00 | KRW 45.450,00 | KRW 43.400,00 | 34,82K |
| 2026-06-12 | KRW 43.650,00 | +3,93 % | KRW 43.100,00 | KRW 44.700,00 | KRW 42.750,00 | 34,41K |
| 2026-06-11 | KRW 42.000,00 | 0,00 % | KRW 40.700,00 | KRW 42.450,00 | KRW 40.700,00 | 16,55K |
| 2026-06-10 | KRW 42.000,00 | -0,24 % | KRW 42.100,00 | KRW 42.650,00 | KRW 40.600,00 | 25,64K |
| 2026-06-09 | KRW 42.100,00 | +4,99 % | KRW 41.550,00 | KRW 42.550,00 | KRW 41.300,00 | 18,24K |
| 2026-06-08 | KRW 40.100,00 | -8,03 % | KRW 41.800,00 | KRW 42.150,00 | KRW 39.550,00 | 44,95K |
| 2026-06-05 | KRW 43.600,00 | -4,28 % | KRW 46.600,00 | KRW 49.000,00 | KRW 43.000,00 | 57,90K |
| 2026-06-04 | KRW 45.550,00 | +7,94 % | KRW 42.200,00 | KRW 45.800,00 | KRW 42.200,00 | 50,05K |
| 2026-06-02 | KRW 42.200,00 | -0,12 % | KRW 42.000,00 | KRW 42.300,00 | KRW 40.400,00 | 34,39K |
| 2026-06-01 | KRW 42.250,00 | -0,94 % | KRW 42.850,00 | KRW 42.850,00 | KRW 41.450,00 | 26,97K |
| 2026-05-29 | KRW 42.650,00 | 0,00 % | KRW 44.300,00 | KRW 45.900,00 | KRW 42.250,00 | 46,11K |
| 2026-05-28 | KRW 42.650,00 | -1,61 % | KRW 43.000,00 | KRW 43.300,00 | KRW 41.500,00 | 28,59K |
| 2026-05-27 | KRW 43.350,00 | -2,69 % | KRW 44.700,00 | KRW 44.700,00 | KRW 42.900,00 | 54,25K |
| 2026-05-26 | KRW 44.550,00 | -1,55 % | KRW 45.600,00 | KRW 46.100,00 | KRW 43.700,00 | 30,98K |
| 2026-05-22 | KRW 45.250,00 | +1,34 % | KRW 45.200,00 | KRW 47.050,00 | KRW 44.750,00 | 51,95K |