Fescaro Co., Ltd. 0015S0
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 8.180,00+180,00 (+2,25 %)
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 8.180,00 | +2,25 % | KRW 8.000,00 | KRW 8.330,00 | KRW 7.950,00 | 52,14K |
| 2026-10-01 | KRW 8.000,00 | +1,91 % | KRW 7.790,00 | KRW 8.060,00 | KRW 7.730,00 | 36,96K |
| 2026-09-30 | KRW 7.850,00 | -0,63 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.790,00 | 35,54K |
| 2026-09-29 | KRW 7.900,00 | -2,23 % | KRW 8.200,00 | KRW 8.360,00 | KRW 7.830,00 | 61,60K |
| 2026-09-28 | KRW 8.080,00 | +1,89 % | KRW 7.930,00 | KRW 8.230,00 | KRW 7.830,00 | 82,43K |
| 2026-09-23 | KRW 7.930,00 | -1,61 % | KRW 7.970,00 | KRW 8.410,00 | KRW 7.850,00 | 92,61K |
| 2026-09-22 | KRW 8.060,00 | -1,59 % | KRW 8.120,00 | KRW 8.930,00 | KRW 7.990,00 | 467,38K |
| 2026-09-21 | KRW 8.190,00 | -4,55 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.060,00 | 95,89K |
| 2026-09-18 | KRW 8.580,00 | +5,54 % | KRW 8.220,00 | KRW 9.440,00 | KRW 8.210,00 | 579,78K |
| 2026-09-17 | KRW 8.130,00 | -6,34 % | KRW 8.680,00 | KRW 8.680,00 | KRW 8.060,00 | 176,74K |
| 2026-09-16 | KRW 8.680,00 | -5,65 % | KRW 8.810,00 | KRW 9.900,00 | KRW 8.460,00 | 692,51K |
| 2026-09-15 | KRW 9.200,00 | +17,20 % | KRW 8.070,00 | KRW 10.040,00 | KRW 7.640,00 | 1,62M |
| 2026-09-14 | KRW 7.850,00 | -0,63 % | KRW 8.100,00 | KRW 8.460,00 | KRW 7.650,00 | 191,52K |
| 2026-09-11 | KRW 7.900,00 | +13,51 % | KRW 6.960,00 | KRW 8.590,00 | KRW 6.840,00 | 780,73K |
| 2026-09-10 | KRW 6.960,00 | +2,81 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.650,00 | 16,56K |
| 2026-09-09 | KRW 6.770,00 | -1,02 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.700,00 | 17,93K |
| 2026-09-08 | KRW 6.840,00 | -1,30 % | KRW 6.880,00 | KRW 7.040,00 | KRW 6.800,00 | 6,26K |
| 2026-09-07 | KRW 6.930,00 | +1,46 % | KRW 6.830,00 | KRW 7.050,00 | KRW 6.830,00 | 7,32K |
| 2026-09-04 | KRW 6.830,00 | +2,40 % | KRW 6.670,00 | KRW 6.970,00 | KRW 6.670,00 | 6,71K |
| 2026-09-03 | KRW 6.670,00 | -3,89 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.670,00 | 11,09K |
| 2026-09-02 | KRW 6.940,00 | -4,41 % | KRW 7.260,00 | KRW 7.260,00 | KRW 6.910,00 | 10,11K |
| 2026-09-01 | KRW 7.260,00 | +1,97 % | KRW 7.140,00 | KRW 7.400,00 | KRW 7.100,00 | 9,61K |
| 2026-08-31 | KRW 7.120,00 | -1,93 % | KRW 7.260,00 | KRW 7.350,00 | KRW 6.980,00 | 9,65K |
| 2026-08-28 | KRW 7.260,00 | -0,27 % | KRW 7.400,00 | KRW 7.620,00 | KRW 7.260,00 | 12,15K |
| 2026-08-27 | KRW 7.280,00 | -0,27 % | KRW 7.240,00 | KRW 7.350,00 | KRW 7.160,00 | 5,13K |
| 2026-08-26 | KRW 7.300,00 | +2,82 % | KRW 7.060,00 | KRW 7.380,00 | KRW 7.020,00 | 9,66K |
| 2026-08-25 | KRW 7.100,00 | +3,50 % | KRW 6.810,00 | KRW 7.140,00 | KRW 6.630,00 | 14,83K |
| 2026-08-24 | KRW 6.860,00 | -1,86 % | KRW 6.810,00 | KRW 7.000,00 | KRW 6.800,00 | 8,52K |
| 2026-08-21 | KRW 6.990,00 | -0,99 % | KRW 7.250,00 | KRW 7.270,00 | KRW 6.700,00 | 14,93K |
| 2026-08-20 | KRW 7.060,00 | +0,43 % | KRW 7.390,00 | KRW 7.390,00 | KRW 7.030,00 | 9,22K |
| 2026-08-19 | KRW 7.030,00 | 0,00 % | KRW 6.720,00 | KRW 7.300,00 | KRW 6.720,00 | 12,59K |
| 2026-08-18 | KRW 7.030,00 | -3,83 % | KRW 7.310,00 | KRW 7.540,00 | KRW 7.000,00 | 28,82K |
| 2026-08-14 | KRW 7.310,00 | -2,40 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.100,00 | 22,87K |
| 2026-08-13 | KRW 7.490,00 | +0,27 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.170,00 | 22,42K |
| 2026-08-12 | KRW 7.470,00 | +2,75 % | KRW 7.320,00 | KRW 7.500,00 | KRW 7.160,00 | 15,40K |
| 2026-08-11 | KRW 7.270,00 | -1,89 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.110,00 | 16,79K |
| 2026-08-10 | KRW 7.410,00 | +15,78 % | KRW 6.400,00 | KRW 7.750,00 | KRW 6.400,00 | 95,34K |
| 2026-08-07 | KRW 6.400,00 | -1,54 % | KRW 6.440,00 | KRW 6.700,00 | KRW 6.280,00 | 17,83K |
| 2026-08-06 | KRW 6.500,00 | +0,78 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.340,00 | 21,15K |
| 2026-08-05 | KRW 6.450,00 | +2,38 % | KRW 6.330,00 | KRW 6.620,00 | KRW 6.330,00 | 30,65K |
| 2026-08-04 | KRW 6.300,00 | +6,78 % | KRW 5.680,00 | KRW 6.360,00 | KRW 5.680,00 | 31,69K |
| 2026-08-03 | KRW 5.900,00 | +0,51 % | KRW 5.780,00 | KRW 6.140,00 | KRW 5.760,00 | 31,73K |
| 2026-07-31 | KRW 5.870,00 | +13,98 % | KRW 5.210,00 | KRW 5.900,00 | KRW 5.210,00 | 32,52K |
| 2026-07-30 | KRW 5.150,00 | -7,21 % | KRW 4.450,00 | KRW 5.840,00 | KRW 4.450,00 | 52,38K |
| 2026-07-29 | KRW 5.550,00 | -12,60 % | KRW 6.170,00 | KRW 6.510,00 | KRW 5.520,00 | 62,44K |
| 2026-07-28 | KRW 6.350,00 | -9,16 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.250,00 | 34,01K |
| 2026-07-27 | KRW 6.990,00 | +3,56 % | KRW 6.770,00 | KRW 7.190,00 | KRW 6.700,00 | 12,69K |
| 2026-07-24 | KRW 6.750,00 | -5,06 % | KRW 7.060,00 | KRW 7.230,00 | KRW 6.710,00 | 12,37K |
| 2026-07-23 | KRW 7.110,00 | +2,75 % | KRW 6.850,00 | KRW 7.200,00 | KRW 6.850,00 | 10,75K |
| 2026-07-22 | KRW 6.920,00 | +1,47 % | KRW 6.830,00 | KRW 7.220,00 | KRW 6.820,00 | 9,68K |
| 2026-07-21 | KRW 6.820,00 | +2,56 % | KRW 6.600,00 | KRW 6.920,00 | KRW 6.450,00 | 15,56K |
| 2026-07-20 | KRW 6.650,00 | -5,00 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.590,00 | 13,00K |
| 2026-07-16 | KRW 7.000,00 | -4,50 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.000,00 | 12,19K |
| 2026-07-15 | KRW 7.330,00 | +10,89 % | KRW 6.650,00 | KRW 7.400,00 | KRW 6.650,00 | 20,74K |
| 2026-07-14 | KRW 6.610,00 | -5,84 % | KRW 6.950,00 | KRW 7.180,00 | KRW 6.350,00 | 38,16K |
| 2026-07-13 | KRW 7.020,00 | -5,39 % | KRW 7.350,00 | KRW 7.730,00 | KRW 6.990,00 | 24,57K |
| 2026-07-10 | KRW 7.420,00 | +7,85 % | KRW 6.830,00 | KRW 7.640,00 | KRW 6.830,00 | 25,53K |
| 2026-07-09 | KRW 6.880,00 | -0,72 % | KRW 6.920,00 | KRW 7.230,00 | KRW 6.760,00 | 33,32K |
| 2026-07-08 | KRW 6.930,00 | -5,71 % | KRW 7.350,00 | KRW 7.560,00 | KRW 6.920,00 | 24,65K |
| 2026-07-07 | KRW 7.350,00 | -3,16 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.200,00 | 18,19K |
| 2026-07-06 | KRW 7.590,00 | 0,00 % | KRW 7.530,00 | KRW 7.900,00 | KRW 7.360,00 | 13,73K |
| 2026-07-03 | KRW 7.590,00 | +2,99 % | KRW 7.400,00 | KRW 7.670,00 | KRW 7.130,00 | 16,75K |
| 2026-07-02 | KRW 7.370,00 | -8,10 % | KRW 7.900,00 | KRW 7.960,00 | KRW 7.370,00 | 27,09K |
| 2026-07-01 | KRW 8.020,00 | +4,16 % | KRW 7.640,00 | KRW 8.100,00 | KRW 7.640,00 | 53,99K |
| 2026-06-30 | KRW 7.700,00 | -2,16 % | KRW 7.550,00 | KRW 8.200,00 | KRW 7.550,00 | 16,25K |
| 2026-06-29 | KRW 7.870,00 | +10,38 % | KRW 6.830,00 | KRW 7.910,00 | KRW 6.830,00 | 40,32K |
| 2026-06-26 | KRW 7.130,00 | -7,40 % | KRW 7.700,00 | KRW 7.860,00 | KRW 6.950,00 | 62,30K |
| 2026-06-25 | KRW 7.700,00 | -1,41 % | KRW 7.760,00 | KRW 8.180,00 | KRW 7.700,00 | 45,95K |
| 2026-06-24 | KRW 7.810,00 | -0,38 % | KRW 7.760,00 | KRW 8.340,00 | KRW 7.410,00 | 43,45K |
| 2026-06-23 | KRW 7.840,00 | -9,36 % | KRW 8.580,00 | KRW 8.680,00 | KRW 7.840,00 | 75,84K |
| 2026-06-22 | KRW 8.650,00 | -4,95 % | KRW 9.010,00 | KRW 9.140,00 | KRW 8.530,00 | 47,69K |
| 2026-06-19 | KRW 9.100,00 | -3,91 % | KRW 9.400,00 | KRW 9.590,00 | KRW 8.940,00 | 79,76K |
| 2026-06-18 | KRW 9.470,00 | -4,44 % | KRW 9.960,00 | KRW 9.970,00 | KRW 9.320,00 | 31,98K |
| 2026-06-17 | KRW 9.910,00 | +0,41 % | KRW 9.880,00 | KRW 10.130,00 | KRW 9.610,00 | 33,39K |
| 2026-06-16 | KRW 9.870,00 | +0,92 % | KRW 9.790,00 | KRW 10.260,00 | KRW 9.790,00 | 40,14K |
| 2026-06-15 | KRW 9.780,00 | -2,20 % | KRW 10.070,00 | KRW 10.200,00 | KRW 9.650,00 | 39,39K |
| 2026-06-12 | KRW 10.000,00 | +4,60 % | KRW 9.780,00 | KRW 10.280,00 | KRW 9.590,00 | 82,56K |
| 2026-06-11 | KRW 9.560,00 | +4,03 % | KRW 8.820,00 | KRW 10.320,00 | KRW 8.820,00 | 74,06K |
| 2026-06-10 | KRW 9.190,00 | -3,26 % | KRW 9.110,00 | KRW 9.490,00 | KRW 8.890,00 | 5 |
| 2026-06-09 | KRW 9.500,00 | +6,03 % | KRW 8.960,00 | KRW 9.800,00 | KRW 8.960,00 | 47,68K |
| 2026-06-08 | KRW 8.960,00 | -10,67 % | KRW 9.040,00 | KRW 9.550,00 | KRW 8.930,00 | 82,85K |
| 2026-06-05 | KRW 10.030,00 | -3,37 % | KRW 10.290,00 | KRW 10.690,00 | KRW 9.900,00 | 50,70K |
| 2026-06-04 | KRW 10.380,00 | +2,67 % | KRW 10.100,00 | KRW 10.630,00 | KRW 10.100,00 | 39,72K |
| 2026-06-02 | KRW 10.110,00 | +0,70 % | KRW 9.710,00 | KRW 10.395,00 | KRW 9.710,00 | 79,25K |
| 2026-06-01 | KRW 10.040,00 | -3,28 % | KRW 10.280,00 | KRW 10.730,00 | KRW 10.020,00 | 78,36K |
| 2026-05-29 | KRW 10.380,00 | -4,95 % | KRW 10.870,00 | KRW 11.080,00 | KRW 9.930,00 | 68,71K |
| 2026-05-28 | KRW 10.920,00 | -2,15 % | KRW 11.100,00 | KRW 11.270,00 | KRW 10.450,00 | 71,66K |
| 2026-05-27 | KRW 11.160,00 | -4,78 % | KRW 11.620,00 | KRW 11.950,00 | KRW 11.000,00 | 63,93K |
| 2026-05-26 | KRW 11.720,00 | -3,54 % | KRW 12.270,00 | KRW 12.500,00 | KRW 11.720,00 | 74,68K |
| 2026-05-22 | KRW 12.150,00 | +5,29 % | KRW 11.540,00 | KRW 12.400,00 | KRW 11.540,00 | 85,19K |