SPSoft Inc. 443670
KRX · Südkorea · Technologiedienstleistungen
KRW 4.680,00-90,00 (-1,89 %)
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 4.680,00 | -1,89 % | KRW 4.800,00 | KRW 4.870,00 | KRW 4.600,00 | 372,41K |
| 2026-10-01 | KRW 4.770,00 | +0,21 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.710,00 | 225,09K |
| 2026-09-30 | KRW 4.760,00 | -0,42 % | KRW 4.830,00 | KRW 4.880,00 | KRW 4.730,00 | 232,92K |
| 2026-09-29 | KRW 4.780,00 | -3,53 % | KRW 4.910,00 | KRW 4.955,00 | KRW 4.740,00 | 354,22K |
| 2026-09-28 | KRW 4.955,00 | -0,90 % | KRW 4.920,00 | KRW 5.090,00 | KRW 4.850,00 | 339,79K |
| 2026-09-23 | KRW 5.000,00 | 0,00 % | KRW 5.090,00 | KRW 5.230,00 | KRW 4.920,00 | 753,96K |
| 2026-09-22 | KRW 5.000,00 | -2,72 % | KRW 5.200,00 | KRW 5.210,00 | KRW 4.980,00 | 519,89K |
| 2026-09-21 | KRW 5.140,00 | -6,03 % | KRW 5.480,00 | KRW 5.550,00 | KRW 5.050,00 | 1,20M |
| 2026-09-18 | KRW 5.470,00 | -3,53 % | KRW 5.890,00 | KRW 6.390,00 | KRW 5.470,00 | 3,87M |
| 2026-09-17 | KRW 5.670,00 | +7,18 % | KRW 5.230,00 | KRW 5.730,00 | KRW 5.160,00 | 5,30M |
| 2026-09-16 | KRW 5.290,00 | +4,13 % | KRW 5.050,00 | KRW 5.640,00 | KRW 4.855,00 | 5,85M |
| 2026-09-15 | KRW 5.080,00 | 0,00 % | KRW 5.130,00 | KRW 5.430,00 | KRW 4.795,00 | 4,94M |
| 2026-09-14 | KRW 5.080,00 | +7,51 % | KRW 5.090,00 | KRW 5.300,00 | KRW 4.740,00 | 9,07M |
| 2026-09-11 | KRW 4.725,00 | +29,99 % | KRW 3.575,00 | KRW 4.725,00 | KRW 3.575,00 | 9,83M |
| 2026-09-10 | KRW 3.635,00 | -6,19 % | KRW 3.845,00 | KRW 3.935,00 | KRW 3.595,00 | 705,71K |
| 2026-09-09 | KRW 3.875,00 | -0,90 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.865,00 | 440,28K |
| 2026-09-08 | KRW 3.910,00 | -1,51 % | KRW 3.920,00 | KRW 4.140,00 | KRW 3.810,00 | 1,21M |
| 2026-09-07 | KRW 3.970,00 | -2,46 % | KRW 4.110,00 | KRW 4.115,00 | KRW 3.860,00 | 706,59K |
| 2026-09-04 | KRW 4.070,00 | -1,21 % | KRW 4.165,00 | KRW 4.370,00 | KRW 4.030,00 | 2,00M |
| 2026-09-03 | KRW 4.120,00 | -5,29 % | KRW 4.555,00 | KRW 4.685,00 | KRW 4.120,00 | 4,49M |
| 2026-09-02 | KRW 4.350,00 | +13,87 % | KRW 3.775,00 | KRW 4.755,00 | KRW 3.600,00 | 15,70M |
| 2026-09-01 | KRW 3.820,00 | +2,14 % | KRW 3.715,00 | KRW 4.160,00 | KRW 3.685,00 | 4,30M |
| 2026-08-31 | KRW 3.740,00 | -1,06 % | KRW 4.025,00 | KRW 4.290,00 | KRW 3.670,00 | 7,20M |
| 2026-08-28 | KRW 3.780,00 | +29,90 % | KRW 2.970,00 | KRW 3.780,00 | KRW 2.940,00 | 2,52M |
| 2026-08-27 | KRW 2.910,00 | +0,34 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.895,00 | 30,25K |
| 2026-08-26 | KRW 2.900,00 | -1,53 % | KRW 2.920,00 | KRW 2.960,00 | KRW 2.890,00 | 25,16K |
| 2026-08-25 | KRW 2.945,00 | +1,90 % | KRW 2.885,00 | KRW 2.950,00 | KRW 2.745,00 | 53,98K |
| 2026-08-24 | KRW 2.890,00 | +1,40 % | KRW 2.855,00 | KRW 2.910,00 | KRW 2.810,00 | 24,70K |
| 2026-08-21 | KRW 2.850,00 | -5,94 % | KRW 2.975,00 | KRW 2.990,00 | KRW 2.815,00 | 41,68K |
| 2026-08-20 | KRW 3.030,00 | 0,00 % | KRW 3.030,00 | KRW 3.145,00 | KRW 2.890,00 | 70,81K |
| 2026-08-19 | KRW 3.030,00 | +1,00 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.905,00 | 23,53K |
| 2026-08-18 | KRW 3.000,00 | -6,40 % | KRW 3.210,00 | KRW 3.220,00 | KRW 3.000,00 | 61,03K |
| 2026-08-14 | KRW 3.205,00 | +0,63 % | KRW 3.205,00 | KRW 3.275,00 | KRW 3.125,00 | 49,16K |
| 2026-08-13 | KRW 3.185,00 | -2,45 % | KRW 3.265,00 | KRW 3.295,00 | KRW 3.155,00 | 33,37K |
| 2026-08-12 | KRW 3.265,00 | +0,77 % | KRW 3.220,00 | KRW 3.270,00 | KRW 3.210,00 | 29,87K |
| 2026-08-11 | KRW 3.240,00 | -0,46 % | KRW 3.235,00 | KRW 3.260,00 | KRW 3.150,00 | 57,44K |
| 2026-08-10 | KRW 3.255,00 | +3,99 % | KRW 3.125,00 | KRW 3.285,00 | KRW 3.125,00 | 64,50K |
| 2026-08-07 | KRW 3.130,00 | -1,11 % | KRW 3.170,00 | KRW 3.245,00 | KRW 3.065,00 | 38,55K |
| 2026-08-06 | KRW 3.165,00 | -2,01 % | KRW 3.175,00 | KRW 3.245,00 | KRW 3.145,00 | 42,41K |
| 2026-08-05 | KRW 3.230,00 | +2,22 % | KRW 3.210,00 | KRW 3.270,00 | KRW 3.155,00 | 92,19K |
| 2026-08-04 | KRW 3.160,00 | +7,12 % | KRW 3.215,00 | KRW 3.270,00 | KRW 3.070,00 | 106,70K |
| 2026-08-03 | KRW 2.950,00 | +1,72 % | KRW 2.870,00 | KRW 3.060,00 | KRW 2.810,00 | 70,05K |
| 2026-07-31 | KRW 2.900,00 | +9,85 % | KRW 2.695,00 | KRW 3.070,00 | KRW 2.695,00 | 108,55K |
| 2026-07-30 | KRW 2.640,00 | +0,76 % | KRW 2.520,00 | KRW 2.750,00 | KRW 2.520,00 | 150,69K |
| 2026-07-29 | KRW 2.620,00 | -7,75 % | KRW 2.855,00 | KRW 3.050,00 | KRW 2.550,00 | 192,73K |
| 2026-07-28 | KRW 2.840,00 | -6,27 % | KRW 2.960,00 | KRW 3.150,00 | KRW 2.815,00 | 156,98K |
| 2026-07-27 | KRW 3.030,00 | +4,12 % | KRW 3.000,00 | KRW 3.180,00 | KRW 2.970,00 | 193,98K |
| 2026-07-24 | KRW 2.910,00 | -4,59 % | KRW 3.020,00 | KRW 3.025,00 | KRW 2.870,00 | 88,23K |
| 2026-07-23 | KRW 3.050,00 | +9,71 % | KRW 2.755,00 | KRW 3.370,00 | KRW 2.755,00 | 610,87K |
| 2026-07-22 | KRW 2.780,00 | +3,15 % | KRW 2.705,00 | KRW 2.870,00 | KRW 2.705,00 | 44,15K |
| 2026-07-21 | KRW 2.695,00 | +3,06 % | KRW 2.615,00 | KRW 2.775,00 | KRW 2.590,00 | 66,24K |
| 2026-07-20 | KRW 2.615,00 | -4,39 % | KRW 2.780,00 | KRW 2.955,00 | KRW 2.615,00 | 89,86K |
| 2026-07-16 | KRW 2.735,00 | -3,87 % | KRW 2.755,00 | KRW 2.810,00 | KRW 2.690,00 | 29,83K |
| 2026-07-15 | KRW 2.845,00 | +5,76 % | KRW 2.700,00 | KRW 2.870,00 | KRW 2.700,00 | 31,28K |
| 2026-07-14 | KRW 2.690,00 | -0,19 % | KRW 2.675,00 | KRW 2.730,00 | KRW 2.570,00 | 107,92K |
| 2026-07-13 | KRW 2.695,00 | -5,60 % | KRW 2.825,00 | KRW 2.960,00 | KRW 2.665,00 | 47,96K |
| 2026-07-10 | KRW 2.855,00 | +6,93 % | KRW 2.670,00 | KRW 2.950,00 | KRW 2.670,00 | 80,00K |
| 2026-07-09 | KRW 2.670,00 | -0,74 % | KRW 2.650,00 | KRW 2.850,00 | KRW 2.645,00 | 47,86K |
| 2026-07-08 | KRW 2.690,00 | -5,11 % | KRW 2.760,00 | KRW 2.900,00 | KRW 2.670,00 | 77,80K |
| 2026-07-07 | KRW 2.835,00 | -3,41 % | KRW 2.935,00 | KRW 3.030,00 | KRW 2.760,00 | 89,53K |
| 2026-07-06 | KRW 2.935,00 | -0,17 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.820,00 | 63,53K |
| 2026-07-03 | KRW 2.940,00 | +5,19 % | KRW 2.790,00 | KRW 2.990,00 | KRW 2.660,00 | 78,72K |
| 2026-07-02 | KRW 2.795,00 | -5,73 % | KRW 2.910,00 | KRW 2.930,00 | KRW 2.765,00 | 74,45K |
| 2026-07-01 | KRW 2.965,00 | -0,17 % | KRW 2.965,00 | KRW 3.145,00 | KRW 2.940,00 | 85,26K |
| 2026-06-30 | KRW 2.970,00 | -1,49 % | KRW 3.030,00 | KRW 3.070,00 | KRW 2.890,00 | 65,66K |
| 2026-06-29 | KRW 3.015,00 | +11,87 % | KRW 2.595,00 | KRW 3.015,00 | KRW 2.595,00 | 122,81K |
| 2026-06-26 | KRW 2.695,00 | -4,43 % | KRW 2.790,00 | KRW 2.970,00 | KRW 2.590,00 | 133,66K |
| 2026-06-25 | KRW 2.820,00 | -4,24 % | KRW 2.930,00 | KRW 3.120,00 | KRW 2.800,00 | 123,71K |
| 2026-06-24 | KRW 2.945,00 | -0,17 % | KRW 2.950,00 | KRW 3.035,00 | KRW 2.925,00 | 86,77K |
| 2026-06-23 | KRW 2.950,00 | -7,23 % | KRW 3.165,00 | KRW 3.200,00 | KRW 2.905,00 | 133,99K |
| 2026-06-22 | KRW 3.180,00 | -3,78 % | KRW 3.230,00 | KRW 3.335,00 | KRW 3.130,00 | 72,70K |
| 2026-06-19 | KRW 3.305,00 | -4,62 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.230,00 | 136,81K |
| 2026-06-18 | KRW 3.465,00 | -4,81 % | KRW 3.605,00 | KRW 3.650,00 | KRW 3.445,00 | 82,97K |
| 2026-06-17 | KRW 3.640,00 | 0,00 % | KRW 3.640,00 | KRW 3.780,00 | KRW 3.590,00 | 61,89K |
| 2026-06-16 | KRW 3.640,00 | -0,95 % | KRW 3.675,00 | KRW 3.750,00 | KRW 3.550,00 | 50,57K |
| 2026-06-15 | KRW 3.675,00 | +1,24 % | KRW 3.735,00 | KRW 3.850,00 | KRW 3.665,00 | 65,70K |
| 2026-06-12 | KRW 3.630,00 | +3,71 % | KRW 3.540,00 | KRW 3.790,00 | KRW 3.530,00 | 105,34K |
| 2026-06-11 | KRW 3.500,00 | +3,55 % | KRW 3.350,00 | KRW 3.560,00 | KRW 3.250,00 | 112,63K |
| 2026-06-10 | KRW 3.380,00 | -1,74 % | KRW 3.430,00 | KRW 3.600,00 | KRW 3.315,00 | 275 |
| 2026-06-09 | KRW 3.440,00 | +5,68 % | KRW 3.270,00 | KRW 3.555,00 | KRW 3.270,00 | 139,48K |
| 2026-06-08 | KRW 3.255,00 | -13,66 % | KRW 3.595,00 | KRW 3.725,00 | KRW 3.235,00 | 283,66K |
| 2026-06-05 | KRW 3.770,00 | -2,84 % | KRW 3.810,00 | KRW 3.860,00 | KRW 3.705,00 | 100,97K |
| 2026-06-04 | KRW 3.880,00 | -0,51 % | KRW 3.870,00 | KRW 4.090,00 | KRW 3.760,00 | 161,15K |
| 2026-06-02 | KRW 3.900,00 | -4,29 % | KRW 4.015,00 | KRW 4.045,00 | KRW 3.830,00 | 198,87K |
| 2026-06-01 | KRW 4.075,00 | -0,37 % | KRW 4.090,00 | KRW 4.335,00 | KRW 4.050,00 | 266,39K |
| 2026-05-29 | KRW 4.090,00 | -3,99 % | KRW 4.380,00 | KRW 4.500,00 | KRW 4.060,00 | 208,72K |
| 2026-05-28 | KRW 4.260,00 | -3,18 % | KRW 4.405,00 | KRW 4.450,00 | KRW 4.100,00 | 216,61K |
| 2026-05-27 | KRW 4.400,00 | -6,48 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.360,00 | 241,72K |
| 2026-05-26 | KRW 4.705,00 | -1,36 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.665,00 | 190,06K |
| 2026-05-22 | KRW 4.770,00 | +6,71 % | KRW 4.550,00 | KRW 4.850,00 | KRW 4.550,00 | 231,13K |