INSPIEN, Inc. 465480
KRX · Südkorea · Technologiedienstleistungen
KRW 4.005,00+35,00 (+0,88 %)
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 4.005,00 | +0,88 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.910,00 | 10,38K |
| 2026-10-01 | KRW 3.970,00 | -0,13 % | KRW 3.945,00 | KRW 4.055,00 | KRW 3.920,00 | 5,44K |
| 2026-09-30 | KRW 3.975,00 | 0,00 % | KRW 3.925,00 | KRW 4.047,00 | KRW 3.855,00 | 9,34K |
| 2026-09-29 | KRW 3.975,00 | +0,13 % | KRW 3.875,00 | KRW 3.980,00 | KRW 3.845,00 | 13,35K |
| 2026-09-28 | KRW 3.970,00 | +0,51 % | KRW 3.985,00 | KRW 3.990,00 | KRW 3.925,00 | 3,82K |
| 2026-09-23 | KRW 3.950,00 | +0,77 % | KRW 3.920,00 | KRW 3.970,00 | KRW 3.880,00 | 6,15K |
| 2026-09-22 | KRW 3.920,00 | +1,29 % | KRW 3.950,00 | KRW 3.970,00 | KRW 3.850,00 | 16,03K |
| 2026-09-21 | KRW 3.870,00 | +0,65 % | KRW 3.820,00 | KRW 3.890,00 | KRW 3.820,00 | 5,91K |
| 2026-09-18 | KRW 3.845,00 | +1,05 % | KRW 3.790,00 | KRW 3.875,00 | KRW 3.785,00 | 21,06K |
| 2026-09-17 | KRW 3.805,00 | +1,74 % | KRW 3.640,00 | KRW 3.930,00 | KRW 3.640,00 | 16,20K |
| 2026-09-16 | KRW 3.740,00 | -1,71 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.600,00 | 15,01K |
| 2026-09-15 | KRW 3.805,00 | +1,06 % | KRW 3.715,00 | KRW 3.845,00 | KRW 3.690,00 | 4,79K |
| 2026-09-14 | KRW 3.765,00 | +3,43 % | KRW 3.640,00 | KRW 3.885,00 | KRW 3.595,00 | 18,16K |
| 2026-09-11 | KRW 3.640,00 | +4,00 % | KRW 3.505,00 | KRW 3.845,00 | KRW 3.405,00 | 31,54K |
| 2026-09-10 | KRW 3.500,00 | -1,41 % | KRW 3.525,00 | KRW 3.530,00 | KRW 3.410,00 | 4,70K |
| 2026-09-09 | KRW 3.550,00 | -0,14 % | KRW 3.555,00 | KRW 3.650,00 | KRW 3.515,00 | 5,02K |
| 2026-09-08 | KRW 3.555,00 | +1,72 % | KRW 3.490,00 | KRW 3.595,00 | KRW 3.490,00 | 5,75K |
| 2026-09-07 | KRW 3.495,00 | +2,79 % | KRW 3.480,00 | KRW 3.705,00 | KRW 3.440,00 | 17,16K |
| 2026-09-04 | KRW 3.400,00 | -2,30 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.325,00 | 8,43K |
| 2026-09-03 | KRW 3.480,00 | -0,43 % | KRW 3.470,00 | KRW 3.545,00 | KRW 3.375,00 | 4,97K |
| 2026-09-02 | KRW 3.495,00 | +1,01 % | KRW 3.350,00 | KRW 3.565,00 | KRW 3.300,00 | 3,47K |
| 2026-09-01 | KRW 3.460,00 | -0,72 % | KRW 3.555,00 | KRW 3.680,00 | KRW 3.375,00 | 7,78K |
| 2026-08-31 | KRW 3.485,00 | +4,65 % | KRW 3.330,00 | KRW 3.965,00 | KRW 3.195,00 | 23,70K |
| 2026-08-28 | KRW 3.330,00 | -4,31 % | KRW 3.485,00 | KRW 3.685,00 | KRW 3.330,00 | 20,20K |
| 2026-08-27 | KRW 3.480,00 | +6,75 % | KRW 3.300,00 | KRW 3.495,00 | KRW 3.260,00 | 9,86K |
| 2026-08-26 | KRW 3.260,00 | -1,36 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.260,00 | 3,27K |
| 2026-08-25 | KRW 3.305,00 | +1,23 % | KRW 3.175,00 | KRW 3.305,00 | KRW 3.085,00 | 7,47K |
| 2026-08-24 | KRW 3.265,00 | +0,46 % | KRW 3.200,00 | KRW 3.315,00 | KRW 3.170,00 | 2,52K |
| 2026-08-21 | KRW 3.250,00 | -4,13 % | KRW 3.350,00 | KRW 3.385,00 | KRW 3.205,00 | 12,04K |
| 2026-08-20 | KRW 3.390,00 | +1,65 % | KRW 3.330,00 | KRW 3.390,00 | KRW 3.300,00 | 5,60K |
| 2026-08-19 | KRW 3.335,00 | +0,15 % | KRW 3.200,00 | KRW 3.335,00 | KRW 3.200,00 | 4,69K |
| 2026-08-18 | KRW 3.330,00 | -2,92 % | KRW 3.355,00 | KRW 3.495,00 | KRW 3.280,00 | 13,60K |
| 2026-08-14 | KRW 3.430,00 | -1,58 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.365,00 | 10,11K |
| 2026-08-13 | KRW 3.485,00 | +4,34 % | KRW 3.400,00 | KRW 3.765,00 | KRW 3.270,00 | 72,94K |
| 2026-08-12 | KRW 3.340,00 | +2,45 % | KRW 3.260,00 | KRW 3.585,00 | KRW 3.255,00 | 26,88K |
| 2026-08-11 | KRW 3.260,00 | +0,31 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.150,00 | 2,77K |
| 2026-08-10 | KRW 3.250,00 | +2,69 % | KRW 3.160,00 | KRW 3.375,00 | KRW 3.150,00 | 4,25K |
| 2026-08-07 | KRW 3.165,00 | +0,80 % | KRW 3.135,00 | KRW 3.180,00 | KRW 3.065,00 | 3,65K |
| 2026-08-06 | KRW 3.140,00 | +2,95 % | KRW 3.060,00 | KRW 3.140,00 | KRW 2.955,00 | 5,67K |
| 2026-08-05 | KRW 3.050,00 | +1,67 % | KRW 2.965,00 | KRW 3.075,00 | KRW 2.965,00 | 17,50K |
| 2026-08-04 | KRW 3.000,00 | +2,74 % | KRW 2.935,00 | KRW 3.065,00 | KRW 2.935,00 | 14,84K |
| 2026-08-03 | KRW 2.920,00 | +1,04 % | KRW 2.890,00 | KRW 3.045,00 | KRW 2.860,00 | 21,34K |
| 2026-07-31 | KRW 2.890,00 | +7,04 % | KRW 2.630,00 | KRW 2.890,00 | KRW 2.630,00 | 32,51K |
| 2026-07-30 | KRW 2.700,00 | -0,92 % | KRW 2.680,00 | KRW 2.800,00 | KRW 2.600,00 | 18,72K |
| 2026-07-29 | KRW 2.725,00 | -15,11 % | KRW 3.055,00 | KRW 3.195,00 | KRW 2.660,00 | 51,57K |
| 2026-07-28 | KRW 3.210,00 | -4,61 % | KRW 3.235,00 | KRW 3.315,00 | KRW 3.105,00 | 9,02K |
| 2026-07-27 | KRW 3.365,00 | +1,05 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.195,00 | 5,29K |
| 2026-07-24 | KRW 3.330,00 | -0,45 % | KRW 3.320,00 | KRW 3.370,00 | KRW 3.285,00 | 6,44K |
| 2026-07-23 | KRW 3.345,00 | +3,24 % | KRW 3.145,00 | KRW 3.395,00 | KRW 3.145,00 | 2,33K |
| 2026-07-22 | KRW 3.240,00 | +0,62 % | KRW 3.185,00 | KRW 3.370,00 | KRW 3.185,00 | 5,37K |
| 2026-07-21 | KRW 3.220,00 | +0,47 % | KRW 2.930,00 | KRW 3.255,00 | KRW 2.930,00 | 11,13K |
| 2026-07-20 | KRW 3.205,00 | -8,43 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.160,00 | 12,98K |
| 2026-07-16 | KRW 3.500,00 | -0,99 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.360,00 | 3,52K |
| 2026-07-15 | KRW 3.535,00 | +6,00 % | KRW 3.335,00 | KRW 3.540,00 | KRW 3.335,00 | 15,78K |
| 2026-07-14 | KRW 3.335,00 | -2,49 % | KRW 3.255,00 | KRW 3.415,00 | KRW 3.230,00 | 17,24K |
| 2026-07-13 | KRW 3.420,00 | -5,79 % | KRW 3.555,00 | KRW 3.710,00 | KRW 3.390,00 | 12,71K |
| 2026-07-10 | KRW 3.630,00 | +3,13 % | KRW 3.415,00 | KRW 3.640,00 | KRW 3.415,00 | 8,32K |
| 2026-07-09 | KRW 3.520,00 | +5,71 % | KRW 3.290,00 | KRW 3.520,00 | KRW 3.270,00 | 16,04K |
| 2026-07-08 | KRW 3.330,00 | -6,72 % | KRW 3.415,00 | KRW 3.595,00 | KRW 3.285,00 | 22,19K |
| 2026-07-07 | KRW 3.570,00 | +0,56 % | KRW 3.525,00 | KRW 3.650,00 | KRW 3.405,00 | 7,75K |
| 2026-07-06 | KRW 3.550,00 | -0,98 % | KRW 3.455,00 | KRW 3.660,00 | KRW 3.455,00 | 2,66K |
| 2026-07-03 | KRW 3.585,00 | +0,70 % | KRW 3.560,00 | KRW 3.640,00 | KRW 3.460,00 | 6,86K |
| 2026-07-02 | KRW 3.560,00 | -5,07 % | KRW 3.750,00 | KRW 3.825,00 | KRW 3.555,00 | 15,05K |
| 2026-07-01 | KRW 3.750,00 | +1,76 % | KRW 3.685,00 | KRW 3.835,00 | KRW 3.580,00 | 17,93K |
| 2026-06-30 | KRW 3.685,00 | +3,08 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.555,00 | 5,29K |
| 2026-06-29 | KRW 3.575,00 | +8,33 % | KRW 3.160,00 | KRW 3.585,00 | KRW 3.160,00 | 11,04K |
| 2026-06-26 | KRW 3.300,00 | -7,82 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.260,00 | 25,79K |
| 2026-06-25 | KRW 3.580,00 | +0,70 % | KRW 3.560,00 | KRW 3.750,00 | KRW 3.375,00 | 25,16K |
| 2026-06-24 | KRW 3.555,00 | +1,57 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.420,00 | 39,28K |
| 2026-06-23 | KRW 3.500,00 | -8,85 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.500,00 | 21,75K |
| 2026-06-22 | KRW 3.840,00 | -0,78 % | KRW 3.765,00 | KRW 3.950,00 | KRW 3.765,00 | 14,11K |
| 2026-06-19 | KRW 3.870,00 | -8,73 % | KRW 4.135,00 | KRW 4.150,00 | KRW 3.755,00 | 54,04K |
| 2026-06-18 | KRW 4.240,00 | -1,97 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.145,00 | 11,60K |
| 2026-06-17 | KRW 4.325,00 | +1,05 % | KRW 4.280,00 | KRW 4.335,00 | KRW 4.200,00 | 11,48K |
| 2026-06-16 | KRW 4.280,00 | -1,72 % | KRW 4.380,00 | KRW 4.395,00 | KRW 4.215,00 | 14,66K |
| 2026-06-15 | KRW 4.355,00 | -0,57 % | KRW 4.380,00 | KRW 4.425,00 | KRW 4.325,00 | 19,73K |
| 2026-06-12 | KRW 4.380,00 | +3,18 % | KRW 4.245,00 | KRW 4.455,00 | KRW 4.215,00 | 29,19K |
| 2026-06-11 | KRW 4.245,00 | +2,17 % | KRW 4.125,00 | KRW 4.245,00 | KRW 4.010,00 | 14,56K |
| 2026-06-10 | KRW 4.155,00 | -1,66 % | KRW 4.185,00 | KRW 4.565,00 | KRW 4.070,00 | 348 |
| 2026-06-09 | KRW 4.225,00 | -2,31 % | KRW 4.035,00 | KRW 4.415,00 | KRW 4.035,00 | 70,74K |
| 2026-06-08 | KRW 4.325,00 | -3,67 % | KRW 4.100,00 | KRW 4.400,00 | KRW 4.090,00 | 30,99K |
| 2026-06-05 | KRW 4.490,00 | -6,07 % | KRW 4.792,00 | KRW 4.792,00 | KRW 4.450,00 | 60,57K |
| 2026-06-04 | KRW 4.780,00 | -3,43 % | KRW 4.910,00 | KRW 4.995,00 | KRW 4.780,00 | 22,63K |
| 2026-06-02 | KRW 4.950,00 | +1,02 % | KRW 4.800,00 | KRW 5.090,00 | KRW 4.700,00 | 36,45K |
| 2026-06-01 | KRW 4.900,00 | -4,48 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.805,00 | 77,26K |
| 2026-05-29 | KRW 5.130,00 | -9,04 % | KRW 5.640,00 | KRW 5.710,00 | KRW 5.080,00 | 103,50K |
| 2026-05-28 | KRW 5.640,00 | -4,08 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.640,00 | 34,44K |
| 2026-05-27 | KRW 5.880,00 | -2,16 % | KRW 5.970,00 | KRW 6.080,00 | KRW 5.660,00 | 89,16K |
| 2026-05-26 | KRW 6.010,00 | -1,64 % | KRW 6.290,00 | KRW 6.330,00 | KRW 6.000,00 | 69,19K |
| 2026-05-22 | KRW 6.110,00 | +1,83 % | KRW 6.060,00 | KRW 6.350,00 | KRW 5.940,00 | 102,30K |