Sphere Corp. 347700
KRX · Südkorea · Technologiedienstleistungen
KRW 22.950,00+850,00 (+3,85 %)
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 22.950,00 | +3,85 % | KRW 22.100,00 | KRW 23.450,00 | KRW 21.600,00 | 863,57K |
| 2026-09-30 | KRW 22.100,00 | +4,00 % | KRW 21.500,00 | KRW 22.300,00 | KRW 21.200,00 | 624,90K |
| 2026-09-29 | KRW 21.250,00 | -4,28 % | KRW 22.200,00 | KRW 22.200,00 | KRW 20.600,00 | 921,39K |
| 2026-09-28 | KRW 22.200,00 | -4,72 % | KRW 23.500,00 | KRW 24.150,00 | KRW 22.000,00 | 989,23K |
| 2026-09-23 | KRW 23.300,00 | +3,33 % | KRW 22.550,00 | KRW 24.325,00 | KRW 22.400,00 | 1,88M |
| 2026-09-22 | KRW 22.550,00 | -3,22 % | KRW 23.550,00 | KRW 23.550,00 | KRW 22.200,00 | 956,09K |
| 2026-09-21 | KRW 23.300,00 | -3,52 % | KRW 24.150,00 | KRW 24.150,00 | KRW 22.600,00 | 996,43K |
| 2026-09-18 | KRW 24.150,00 | +1,68 % | KRW 23.800,00 | KRW 24.600,00 | KRW 23.100,00 | 2,17M |
| 2026-09-17 | KRW 23.750,00 | +16,71 % | KRW 21.150,00 | KRW 24.950,00 | KRW 21.050,00 | 5,88M |
| 2026-09-16 | KRW 20.350,00 | +1,75 % | KRW 20.000,00 | KRW 20.900,00 | KRW 19.770,00 | 587,46K |
| 2026-09-15 | KRW 20.000,00 | +0,86 % | KRW 19.420,00 | KRW 20.850,00 | KRW 19.100,00 | 644,19K |
| 2026-09-14 | KRW 19.830,00 | -1,10 % | KRW 20.400,00 | KRW 20.450,00 | KRW 19.610,00 | 428,67K |
| 2026-09-11 | KRW 20.050,00 | -1,96 % | KRW 19.850,00 | KRW 20.500,00 | KRW 19.790,00 | 284,07K |
| 2026-09-10 | KRW 20.450,00 | -2,15 % | KRW 20.250,00 | KRW 20.900,00 | KRW 19.710,00 | 522,66K |
| 2026-09-09 | KRW 20.900,00 | +3,47 % | KRW 20.400,00 | KRW 20.950,00 | KRW 20.100,00 | 598,35K |
| 2026-09-08 | KRW 20.200,00 | +5,98 % | KRW 19.100,00 | KRW 21.000,00 | KRW 19.020,00 | 1,27M |
| 2026-09-07 | KRW 19.060,00 | -2,36 % | KRW 19.400,00 | KRW 19.880,00 | KRW 18.860,00 | 570,87K |
| 2026-09-04 | KRW 19.520,00 | +5,06 % | KRW 19.200,00 | KRW 20.550,00 | KRW 19.120,00 | 852,78K |
| 2026-09-03 | KRW 18.580,00 | -3,78 % | KRW 19.490,00 | KRW 19.770,00 | KRW 18.330,00 | 695,09K |
| 2026-09-02 | KRW 19.310,00 | -3,93 % | KRW 19.490,00 | KRW 20.100,00 | KRW 19.070,00 | 405,77K |
| 2026-09-01 | KRW 20.100,00 | -4,29 % | KRW 21.200,00 | KRW 21.375,00 | KRW 19.960,00 | 684,08K |
| 2026-08-31 | KRW 21.000,00 | -5,62 % | KRW 21.800,00 | KRW 21.900,00 | KRW 20.100,00 | 765,19K |
| 2026-08-28 | KRW 22.250,00 | -3,89 % | KRW 23.100,00 | KRW 23.600,00 | KRW 21.950,00 | 609,30K |
| 2026-08-27 | KRW 23.150,00 | +0,65 % | KRW 23.800,00 | KRW 23.900,00 | KRW 22.750,00 | 406,63K |
| 2026-08-26 | KRW 23.000,00 | -2,34 % | KRW 24.100,00 | KRW 24.500,00 | KRW 22.150,00 | 582,67K |
| 2026-08-25 | KRW 23.550,00 | +2,17 % | KRW 22.900,00 | KRW 23.650,00 | KRW 21.900,00 | 515,43K |
| 2026-08-24 | KRW 23.050,00 | -1,71 % | KRW 23.600,00 | KRW 24.100,00 | KRW 22.900,00 | 258,46K |
| 2026-08-21 | KRW 23.450,00 | -8,93 % | KRW 24.700,00 | KRW 24.950,00 | KRW 23.250,00 | 649,56K |
| 2026-08-20 | KRW 25.750,00 | +2,59 % | KRW 25.500,00 | KRW 26.350,00 | KRW 24.500,00 | 651,58K |
| 2026-08-19 | KRW 25.100,00 | -2,52 % | KRW 24.950,00 | KRW 26.300,00 | KRW 24.750,00 | 485,87K |
| 2026-08-18 | KRW 25.750,00 | -2,65 % | KRW 26.550,00 | KRW 26.850,00 | KRW 24.800,00 | 892,52K |
| 2026-08-14 | KRW 26.450,00 | +1,93 % | KRW 25.950,00 | KRW 27.500,00 | KRW 25.400,00 | 917,31K |
| 2026-08-13 | KRW 25.950,00 | -2,44 % | KRW 28.000,00 | KRW 28.250,00 | KRW 25.300,00 | 1,09M |
| 2026-08-12 | KRW 26.600,00 | +4,93 % | KRW 25.100,00 | KRW 27.000,00 | KRW 23.900,00 | 1,23M |
| 2026-08-11 | KRW 25.350,00 | +1,00 % | KRW 24.800,00 | KRW 26.900,00 | KRW 24.500,00 | 1,99M |
| 2026-08-10 | KRW 25.100,00 | +8,89 % | KRW 25.700,00 | KRW 26.450,00 | KRW 24.550,00 | 2,67M |
| 2026-08-07 | KRW 23.050,00 | +14,96 % | KRW 20.950,00 | KRW 24.350,00 | KRW 20.400,00 | 3,12M |
| 2026-08-06 | KRW 20.050,00 | +4,16 % | KRW 18.750,00 | KRW 20.700,00 | KRW 18.440,00 | 1,54M |
| 2026-08-05 | KRW 19.250,00 | -2,23 % | KRW 19.900,00 | KRW 20.350,00 | KRW 19.100,00 | 1,45M |
| 2026-08-04 | KRW 19.690,00 | +23,14 % | KRW 16.550,00 | KRW 20.650,00 | KRW 16.410,00 | 3,54M |
| 2026-08-03 | KRW 15.990,00 | +3,83 % | KRW 15.200,00 | KRW 16.530,00 | KRW 14.500,00 | 691,07K |
| 2026-07-31 | KRW 15.400,00 | +18,92 % | KRW 13.620,00 | KRW 15.550,00 | KRW 13.440,00 | 998,58K |
| 2026-07-30 | KRW 12.950,00 | -3,14 % | KRW 12.870,00 | KRW 13.780,00 | KRW 12.000,00 | 647,30K |
| 2026-07-29 | KRW 13.370,00 | -9,72 % | KRW 14.810,00 | KRW 15.670,00 | KRW 12.800,00 | 1,13M |
| 2026-07-28 | KRW 14.810,00 | -12,68 % | KRW 16.320,00 | KRW 16.320,00 | KRW 14.670,00 | 858,66K |
| 2026-07-27 | KRW 16.960,00 | -0,76 % | KRW 17.440,00 | KRW 18.430,00 | KRW 16.850,00 | 712,07K |
| 2026-07-24 | KRW 17.090,00 | -9,82 % | KRW 18.500,00 | KRW 18.650,00 | KRW 17.090,00 | 652,88K |
| 2026-07-23 | KRW 18.950,00 | +9,54 % | KRW 17.700,00 | KRW 19.150,00 | KRW 17.400,00 | 965,72K |
| 2026-07-22 | KRW 17.300,00 | -1,93 % | KRW 18.600,00 | KRW 19.000,00 | KRW 17.280,00 | 950,71K |
| 2026-07-21 | KRW 17.640,00 | -1,62 % | KRW 17.610,00 | KRW 18.150,00 | KRW 17.120,00 | 658,48K |
| 2026-07-20 | KRW 17.930,00 | -5,08 % | KRW 17.900,00 | KRW 18.420,00 | KRW 17.060,00 | 720,27K |
| 2026-07-16 | KRW 18.890,00 | -7,85 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.300,00 | 723,44K |
| 2026-07-15 | KRW 20.500,00 | +2,50 % | KRW 20.650,00 | KRW 21.100,00 | KRW 19.710,00 | 779,03K |
| 2026-07-14 | KRW 20.000,00 | +0,55 % | KRW 19.440,00 | KRW 20.400,00 | KRW 18.810,00 | 814,65K |
| 2026-07-13 | KRW 19.890,00 | -8,76 % | KRW 21.200,00 | KRW 22.350,00 | KRW 19.400,00 | 823,84K |
| 2026-07-10 | KRW 21.800,00 | +17,27 % | KRW 18.700,00 | KRW 22.100,00 | KRW 18.700,00 | 1,35M |
| 2026-07-09 | KRW 18.590,00 | -0,85 % | KRW 18.490,00 | KRW 19.410,00 | KRW 17.950,00 | 982,90K |
| 2026-07-08 | KRW 18.750,00 | -8,54 % | KRW 19.170,00 | KRW 20.450,00 | KRW 18.240,00 | 1,47M |
| 2026-07-07 | KRW 20.500,00 | -16,33 % | KRW 23.500,00 | KRW 24.000,00 | KRW 20.050,00 | 2,09M |
| 2026-07-06 | KRW 24.500,00 | -1,61 % | KRW 24.900,00 | KRW 26.850,00 | KRW 22.800,00 | 1,18M |
| 2026-07-03 | KRW 24.900,00 | +2,05 % | KRW 24.400,00 | KRW 25.650,00 | KRW 22.300,00 | 1,84M |
| 2026-07-02 | KRW 24.400,00 | -13,01 % | KRW 27.000,00 | KRW 28.750,00 | KRW 23.700,00 | 2,96M |
| 2026-07-01 | KRW 28.050,00 | +20,13 % | KRW 23.600,00 | KRW 29.950,00 | KRW 21.550,00 | 6,52M |
| 2026-06-30 | KRW 23.350,00 | +14,74 % | KRW 22.150,00 | KRW 24.600,00 | KRW 20.500,00 | 2,54M |
| 2026-06-29 | KRW 20.350,00 | +17,63 % | KRW 17.010,00 | KRW 20.950,00 | KRW 16.750,00 | 1,46M |
| 2026-06-26 | KRW 17.300,00 | -8,76 % | KRW 18.330,00 | KRW 18.880,00 | KRW 16.500,00 | 980,46K |
| 2026-06-25 | KRW 18.960,00 | -11,40 % | KRW 21.100,00 | KRW 21.450,00 | KRW 18.880,00 | 991,01K |
| 2026-06-24 | KRW 21.400,00 | +7,70 % | KRW 19.560,00 | KRW 22.200,00 | KRW 18.900,00 | 1,46M |
| 2026-06-23 | KRW 19.870,00 | -10,29 % | KRW 21.400,00 | KRW 21.850,00 | KRW 19.760,00 | 1,26M |
| 2026-06-22 | KRW 22.150,00 | -12,28 % | KRW 24.800,00 | KRW 24.850,00 | KRW 21.750,00 | 1,67M |
| 2026-06-19 | KRW 25.250,00 | -7,00 % | KRW 26.300,00 | KRW 26.700,00 | KRW 23.500,00 | 1,73M |
| 2026-06-18 | KRW 27.150,00 | -9,50 % | KRW 30.650,00 | KRW 31.150,00 | KRW 27.150,00 | 1,09M |
| 2026-06-17 | KRW 30.000,00 | -8,81 % | KRW 31.950,00 | KRW 32.250,00 | KRW 29.400,00 | 1,22M |
| 2026-06-16 | KRW 32.900,00 | -6,53 % | KRW 36.500,00 | KRW 36.500,00 | KRW 32.650,00 | 1,34M |
| 2026-06-15 | KRW 35.200,00 | -4,09 % | KRW 36.800,00 | KRW 37.750,00 | KRW 32.500,00 | 3,37M |
| 2026-06-12 | KRW 36.700,00 | -4,68 % | KRW 43.800,00 | KRW 45.300,00 | KRW 35.700,00 | 4,69M |
| 2026-06-11 | KRW 38.500,00 | +29,85 % | KRW 31.800,00 | KRW 38.500,00 | KRW 30.350,00 | 4,24M |
| 2026-06-10 | KRW 29.650,00 | +5,52 % | KRW 30.750,00 | KRW 30.750,00 | KRW 27.700,00 | 358 |
| 2026-06-09 | KRW 28.100,00 | -3,60 % | KRW 29.600,00 | KRW 30.450,00 | KRW 27.000,00 | 1,25M |
| 2026-06-08 | KRW 29.150,00 | -5,05 % | KRW 27.150,00 | KRW 31.350,00 | KRW 27.000,00 | 934,80K |
| 2026-06-05 | KRW 30.700,00 | -9,57 % | KRW 33.000,00 | KRW 33.000,00 | KRW 29.800,00 | 839,20K |
| 2026-06-04 | KRW 33.950,00 | +4,46 % | KRW 34.500,00 | KRW 34.800,00 | KRW 32.050,00 | 929,86K |
| 2026-06-02 | KRW 32.500,00 | -2,84 % | KRW 29.900,00 | KRW 32.750,00 | KRW 28.900,00 | 1,97M |
| 2026-06-01 | KRW 33.450,00 | -14,12 % | KRW 37.850,00 | KRW 37.900,00 | KRW 33.400,00 | 1,91M |
| 2026-05-29 | KRW 38.950,00 | -7,15 % | KRW 42.600,00 | KRW 42.700,00 | KRW 38.200,00 | 1,17M |
| 2026-05-28 | KRW 41.950,00 | -4,98 % | KRW 44.000,00 | KRW 44.000,00 | KRW 39.500,00 | 1,32M |
| 2026-05-27 | KRW 44.150,00 | -5,56 % | KRW 47.000,00 | KRW 47.050,00 | KRW 43.350,00 | 1,43M |
| 2026-05-26 | KRW 46.750,00 | +9,23 % | KRW 44.000,00 | KRW 50.600,00 | KRW 43.500,00 | 4,23M |
| 2026-05-22 | KRW 42.800,00 | +0,35 % | KRW 42.050,00 | KRW 44.600,00 | KRW 41.400,00 | 990,37K |
| 2026-05-21 | KRW 42.650,00 | +6,49 % | KRW 43.000,00 | KRW 43.300,00 | KRW 41.400,00 | 918,19K |