SP SYSTEMS Co., Ltd. 317830
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.775,00+155,00 (+3,35 %)
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 4.775,00 | +3,35 % | KRW 4.630,00 | KRW 4.775,00 | KRW 4.535,00 | 45,33K |
| 2026-09-30 | KRW 4.620,00 | +0,22 % | KRW 4.610,00 | KRW 4.690,00 | KRW 4.580,00 | 21,10K |
| 2026-09-29 | KRW 4.610,00 | -1,07 % | KRW 4.660,00 | KRW 4.725,00 | KRW 4.510,00 | 25,13K |
| 2026-09-28 | KRW 4.660,00 | +0,76 % | KRW 4.610,00 | KRW 4.790,00 | KRW 4.550,00 | 32,28K |
| 2026-09-23 | KRW 4.625,00 | -1,60 % | KRW 4.700,00 | KRW 4.770,00 | KRW 4.570,00 | 33,12K |
| 2026-09-22 | KRW 4.700,00 | -1,16 % | KRW 4.940,00 | KRW 4.945,00 | KRW 4.560,00 | 78,53K |
| 2026-09-21 | KRW 4.755,00 | +10,84 % | KRW 4.300,00 | KRW 5.360,00 | KRW 4.300,00 | 360,46K |
| 2026-09-18 | KRW 4.290,00 | +1,66 % | KRW 4.310,00 | KRW 4.390,00 | KRW 4.265,00 | 21,61K |
| 2026-09-17 | KRW 4.220,00 | +2,93 % | KRW 4.100,00 | KRW 4.260,00 | KRW 4.100,00 | 19,40K |
| 2026-09-16 | KRW 4.100,00 | -1,56 % | KRW 4.205,00 | KRW 4.255,00 | KRW 4.085,00 | 12,65K |
| 2026-09-15 | KRW 4.165,00 | +0,73 % | KRW 4.015,00 | KRW 4.320,00 | KRW 4.015,00 | 31,39K |
| 2026-09-14 | KRW 4.135,00 | -5,49 % | KRW 4.320,00 | KRW 4.330,00 | KRW 3.950,00 | 34,32K |
| 2026-09-11 | KRW 4.375,00 | -1,69 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.345,00 | 18,79K |
| 2026-09-10 | KRW 4.450,00 | -0,45 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.370,00 | 31,95K |
| 2026-09-09 | KRW 4.470,00 | +0,45 % | KRW 4.455,00 | KRW 4.555,00 | KRW 4.440,00 | 13,08K |
| 2026-09-08 | KRW 4.450,00 | -2,09 % | KRW 4.545,00 | KRW 4.575,00 | KRW 4.445,00 | 29,59K |
| 2026-09-07 | KRW 4.545,00 | -0,11 % | KRW 4.565,00 | KRW 4.675,00 | KRW 4.515,00 | 25,06K |
| 2026-09-04 | KRW 4.550,00 | +1,68 % | KRW 4.415,00 | KRW 4.640,00 | KRW 4.415,00 | 54,52K |
| 2026-09-03 | KRW 4.475,00 | -2,19 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.355,00 | 35,26K |
| 2026-09-02 | KRW 4.575,00 | -0,44 % | KRW 4.700,00 | KRW 4.770,00 | KRW 4.500,00 | 42,20K |
| 2026-09-01 | KRW 4.595,00 | -1,71 % | KRW 4.680,00 | KRW 4.720,00 | KRW 4.570,00 | 15,40K |
| 2026-08-31 | KRW 4.675,00 | -1,79 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.550,00 | 26,87K |
| 2026-08-28 | KRW 4.760,00 | -1,45 % | KRW 4.795,00 | KRW 4.830,00 | KRW 4.730,00 | 13,10K |
| 2026-08-27 | KRW 4.830,00 | +1,26 % | KRW 4.775,00 | KRW 4.850,00 | KRW 4.705,00 | 16,15K |
| 2026-08-26 | KRW 4.770,00 | +0,42 % | KRW 4.750,00 | KRW 4.815,00 | KRW 4.675,00 | 12,73K |
| 2026-08-25 | KRW 4.750,00 | +0,74 % | KRW 4.720,00 | KRW 4.790,00 | KRW 4.520,00 | 24,14K |
| 2026-08-24 | KRW 4.715,00 | -0,74 % | KRW 4.755,00 | KRW 4.850,00 | KRW 4.650,00 | 12,06K |
| 2026-08-21 | KRW 4.750,00 | -5,94 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.720,00 | 28,49K |
| 2026-08-20 | KRW 5.050,00 | -1,37 % | KRW 5.130,00 | KRW 5.290,00 | KRW 5.000,00 | 23,88K |
| 2026-08-19 | KRW 5.120,00 | -0,97 % | KRW 5.170,00 | KRW 5.450,00 | KRW 4.960,00 | 38,89K |
| 2026-08-18 | KRW 5.170,00 | -4,26 % | KRW 5.430,00 | KRW 5.440,00 | KRW 5.080,00 | 44,16K |
| 2026-08-14 | KRW 5.400,00 | +1,31 % | KRW 5.400,00 | KRW 5.700,00 | KRW 5.270,00 | 46,49K |
| 2026-08-13 | KRW 5.330,00 | +0,38 % | KRW 5.330,00 | KRW 5.450,00 | KRW 5.220,00 | 28,20K |
| 2026-08-12 | KRW 5.310,00 | +1,72 % | KRW 5.240,00 | KRW 5.340,00 | KRW 5.160,00 | 21,86K |
| 2026-08-11 | KRW 5.220,00 | +1,16 % | KRW 5.190,00 | KRW 5.330,00 | KRW 5.000,00 | 35,91K |
| 2026-08-10 | KRW 5.160,00 | +5,52 % | KRW 4.890,00 | KRW 5.160,00 | KRW 4.870,00 | 55,55K |
| 2026-08-07 | KRW 4.890,00 | -1,41 % | KRW 4.970,00 | KRW 5.090,00 | KRW 4.815,00 | 25,26K |
| 2026-08-06 | KRW 4.960,00 | -0,20 % | KRW 5.010,00 | KRW 5.100,00 | KRW 4.810,00 | 52,40K |
| 2026-08-05 | KRW 4.970,00 | +4,85 % | KRW 4.860,00 | KRW 4.970,00 | KRW 4.700,00 | 39,48K |
| 2026-08-04 | KRW 4.740,00 | +5,69 % | KRW 4.515,00 | KRW 4.740,00 | KRW 4.485,00 | 55,55K |
| 2026-08-03 | KRW 4.485,00 | +4,91 % | KRW 4.275,00 | KRW 4.630,00 | KRW 4.100,00 | 76,05K |
| 2026-07-31 | KRW 4.275,00 | +12,06 % | KRW 3.895,00 | KRW 4.280,00 | KRW 3.895,00 | 59,09K |
| 2026-07-30 | KRW 3.815,00 | -0,91 % | KRW 3.595,00 | KRW 3.995,00 | KRW 3.595,00 | 48,44K |
| 2026-07-29 | KRW 3.850,00 | -9,94 % | KRW 4.280,00 | KRW 4.470,00 | KRW 3.500,00 | 107,38K |
| 2026-07-28 | KRW 4.275,00 | -8,65 % | KRW 4.350,00 | KRW 4.620,00 | KRW 4.125,00 | 36,05K |
| 2026-07-27 | KRW 4.680,00 | +2,41 % | KRW 4.570,00 | KRW 4.765,00 | KRW 4.505,00 | 26,40K |
| 2026-07-24 | KRW 4.570,00 | -7,02 % | KRW 4.720,00 | KRW 4.865,00 | KRW 4.410,00 | 44,36K |
| 2026-07-23 | KRW 4.915,00 | +2,72 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.550,00 | 62,63K |
| 2026-07-22 | KRW 4.785,00 | +9,00 % | KRW 4.850,00 | KRW 5.150,00 | KRW 4.600,00 | 114,42K |
| 2026-07-21 | KRW 4.390,00 | +6,94 % | KRW 4.075,00 | KRW 4.450,00 | KRW 3.900,00 | 46,24K |
| 2026-07-20 | KRW 4.105,00 | -6,49 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.000,00 | 23,28K |
| 2026-07-16 | KRW 4.390,00 | -2,44 % | KRW 4.465,00 | KRW 4.535,00 | KRW 4.240,00 | 26,11K |
| 2026-07-15 | KRW 4.500,00 | +4,41 % | KRW 4.310,00 | KRW 4.560,00 | KRW 4.310,00 | 31,87K |
| 2026-07-14 | KRW 4.310,00 | -4,01 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.045,00 | 44,60K |
| 2026-07-13 | KRW 4.490,00 | -9,20 % | KRW 4.945,00 | KRW 5.060,00 | KRW 4.440,00 | 47,03K |
| 2026-07-10 | KRW 4.945,00 | +7,97 % | KRW 4.580,00 | KRW 4.990,00 | KRW 4.580,00 | 27,35K |
| 2026-07-09 | KRW 4.580,00 | -0,22 % | KRW 4.405,00 | KRW 4.780,00 | KRW 4.405,00 | 39,76K |
| 2026-07-08 | KRW 4.590,00 | -5,26 % | KRW 4.845,00 | KRW 4.865,00 | KRW 4.380,00 | 53,91K |
| 2026-07-07 | KRW 4.845,00 | -5,19 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.725,00 | 56,01K |
| 2026-07-06 | KRW 5.110,00 | +0,99 % | KRW 5.020,00 | KRW 5.110,00 | KRW 4.900,00 | 28,50K |
| 2026-07-03 | KRW 5.060,00 | +1,81 % | KRW 4.940,00 | KRW 5.090,00 | KRW 4.735,00 | 57,96K |
| 2026-07-02 | KRW 4.970,00 | -6,58 % | KRW 5.240,00 | KRW 5.320,00 | KRW 4.910,00 | 97,12K |
| 2026-07-01 | KRW 5.320,00 | -0,93 % | KRW 5.370,00 | KRW 5.620,00 | KRW 5.160,00 | 66,30K |
| 2026-06-30 | KRW 5.370,00 | -2,36 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.290,00 | 28,85K |
| 2026-06-29 | KRW 5.500,00 | +14,94 % | KRW 4.790,00 | KRW 5.570,00 | KRW 4.790,00 | 58,14K |
| 2026-06-26 | KRW 4.785,00 | -8,33 % | KRW 5.050,00 | KRW 5.220,00 | KRW 4.705,00 | 115,40K |
| 2026-06-25 | KRW 5.220,00 | -4,92 % | KRW 5.540,00 | KRW 5.680,00 | KRW 5.010,00 | 52,98K |
| 2026-06-24 | KRW 5.490,00 | +3,20 % | KRW 5.200,00 | KRW 5.550,00 | KRW 5.200,00 | 61,21K |
| 2026-06-23 | KRW 5.320,00 | -9,37 % | KRW 5.710,00 | KRW 5.870,00 | KRW 5.320,00 | 150,76K |
| 2026-06-22 | KRW 5.870,00 | -2,81 % | KRW 5.880,00 | KRW 6.120,00 | KRW 5.770,00 | 51,69K |
| 2026-06-19 | KRW 6.040,00 | -5,18 % | KRW 6.370,00 | KRW 6.440,00 | KRW 5.880,00 | 92,28K |
| 2026-06-18 | KRW 6.370,00 | -6,87 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.370,00 | 80,28K |
| 2026-06-17 | KRW 6.840,00 | +1,18 % | KRW 6.760,00 | KRW 6.900,00 | KRW 6.530,00 | 45,41K |
| 2026-06-16 | KRW 6.760,00 | -0,15 % | KRW 6.770,00 | KRW 6.960,00 | KRW 6.610,00 | 39,37K |
| 2026-06-15 | KRW 6.770,00 | -2,45 % | KRW 7.100,00 | KRW 7.190,00 | KRW 6.700,00 | 79,53K |
| 2026-06-12 | KRW 6.940,00 | +11,40 % | KRW 6.340,00 | KRW 7.770,00 | KRW 6.340,00 | 121,91K |
| 2026-06-11 | KRW 6.230,00 | -0,48 % | KRW 6.210,00 | KRW 6.250,00 | KRW 5.990,00 | 63,96K |
| 2026-06-10 | KRW 6.260,00 | -2,49 % | KRW 6.150,00 | KRW 6.680,00 | KRW 6.080,00 | 100,14K |
| 2026-06-09 | KRW 6.420,00 | +2,07 % | KRW 6.020,00 | KRW 6.700,00 | KRW 6.020,00 | 103,49K |
| 2026-06-08 | KRW 6.290,00 | -10,27 % | KRW 6.450,00 | KRW 6.690,00 | KRW 6.210,00 | 120,06K |
| 2026-06-05 | KRW 7.010,00 | -5,40 % | KRW 7.070,00 | KRW 7.400,00 | KRW 6.800,00 | 74,96K |
| 2026-06-04 | KRW 7.410,00 | -1,46 % | KRW 7.520,00 | KRW 7.780,00 | KRW 7.280,00 | 98,50K |
| 2026-06-02 | KRW 7.520,00 | -4,20 % | KRW 7.860,00 | KRW 8.100,00 | KRW 7.100,00 | 138,41K |
| 2026-06-01 | KRW 7.850,00 | -1,88 % | KRW 8.070,00 | KRW 8.420,00 | KRW 7.700,00 | 172,33K |
| 2026-05-29 | KRW 8.000,00 | -4,65 % | KRW 8.430,00 | KRW 8.570,00 | KRW 7.750,00 | 116,78K |
| 2026-05-28 | KRW 8.390,00 | -5,62 % | KRW 8.920,00 | KRW 9.180,00 | KRW 8.060,00 | 129,09K |
| 2026-05-27 | KRW 8.890,00 | -8,54 % | KRW 9.520,00 | KRW 9.720,00 | KRW 8.820,00 | 159,17K |
| 2026-05-26 | KRW 9.720,00 | +1,25 % | KRW 9.720,00 | KRW 10.030,00 | KRW 9.600,00 | 113,46K |
| 2026-05-22 | KRW 9.600,00 | +0,84 % | KRW 9.530,00 | KRW 9.670,00 | KRW 9.300,00 | 74,78K |
| 2026-05-21 | KRW 9.520,00 | +8,80 % | KRW 9.050,00 | KRW 9.610,00 | KRW 8.990,00 | 102,50K |