FreeT, Inc. 006490
KRX · Südkorea · Kommunikation
KRW 1.423,00+64,00 (+4,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.359,00 | +4,06 % | KRW 1.306,00 | KRW 1.360,00 | KRW 1.245,00 | 71,47K |
| 2026-09-29 | KRW 1.306,00 | -8,42 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.300,00 | 81,45K |
| 2026-09-28 | KRW 1.426,00 | +5,24 % | KRW 1.399,00 | KRW 1.500,00 | KRW 1.351,00 | 89,58K |
| 2026-09-23 | KRW 1.355,00 | -1,88 % | KRW 1.434,00 | KRW 1.440,00 | KRW 1.313,00 | 88,16K |
| 2026-09-22 | KRW 1.381,00 | -6,37 % | KRW 1.534,00 | KRW 1.554,00 | KRW 1.381,00 | 177,26K |
| 2026-09-21 | KRW 1.475,00 | -3,91 % | KRW 1.501,00 | KRW 1.550,00 | KRW 1.409,00 | 302,51K |
| 2026-09-18 | KRW 1.535,00 | -29,91 % | KRW 1.825,00 | KRW 1.826,00 | KRW 1.535,00 | 1,06M |
| 2026-09-17 | KRW 2.190,00 | +7,88 % | KRW 2.030,00 | KRW 2.210,00 | KRW 1.937,00 | 112,06K |
| 2026-09-16 | KRW 2.030,00 | -9,78 % | KRW 2.270,00 | KRW 2.440,00 | KRW 2.030,00 | 146,03K |
| 2026-09-15 | KRW 2.250,00 | -13,13 % | KRW 2.400,00 | KRW 2.745,00 | KRW 2.250,00 | 405,65K |
| 2026-09-14 | KRW 2.590,00 | +8,37 % | KRW 2.715,00 | KRW 3.025,00 | KRW 2.250,00 | 2,02M |
| 2026-09-11 | KRW 2.390,00 | +29,89 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.250,00 | 164,38K |
| 2026-09-10 | KRW 1.840,00 | +22,94 % | KRW 1.416,00 | KRW 1.840,00 | KRW 1.416,00 | 122,62K |
| 2026-09-09 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-08 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-07 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-04 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-03 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-02 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-09-01 | KRW 1.496,67 | 0,00 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-08-31 | KRW 1.496,67 | +66,67 % | KRW 1.496,67 | KRW 1.496,67 | KRW 1.496,67 | 0 |
| 2026-08-28 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-27 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-26 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-25 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-24 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-21 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-20 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-19 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-18 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-14 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-13 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-12 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-11 | KRW 898,00 | 0,00 % | KRW 898,00 | KRW 898,00 | KRW 898,00 | 0 |
| 2026-08-10 | KRW 898,00 | -9,20 % | KRW 989,00 | KRW 990,00 | KRW 890,00 | 287,98K |
| 2026-08-07 | KRW 989,00 | +13,55 % | KRW 871,00 | KRW 1.100,00 | KRW 843,00 | 610,23K |
| 2026-08-06 | KRW 871,00 | -2,68 % | KRW 895,00 | KRW 895,00 | KRW 842,00 | 91,86K |
| 2026-08-05 | KRW 895,00 | -1,65 % | KRW 910,00 | KRW 934,00 | KRW 880,00 | 83,94K |
| 2026-08-04 | KRW 910,00 | +1,68 % | KRW 887,00 | KRW 933,00 | KRW 887,00 | 53,23K |
| 2026-08-03 | KRW 895,00 | 0,00 % | KRW 895,00 | KRW 936,00 | KRW 851,00 | 123,24K |
| 2026-07-31 | KRW 895,00 | +2,40 % | KRW 844,00 | KRW 965,00 | KRW 844,00 | 55,51K |
| 2026-07-30 | KRW 874,00 | -2,89 % | KRW 901,00 | KRW 956,00 | KRW 866,00 | 35,66K |
| 2026-07-29 | KRW 900,00 | -7,41 % | KRW 972,00 | KRW 1.009,00 | KRW 860,00 | 98,28K |
| 2026-07-28 | KRW 972,00 | -4,71 % | KRW 981,00 | KRW 1.019,00 | KRW 950,00 | 42,96K |
| 2026-07-27 | KRW 1.020,00 | +2,00 % | KRW 995,00 | KRW 1.023,00 | KRW 960,00 | 59,62K |
| 2026-07-24 | KRW 1.000,00 | -0,70 % | KRW 1.030,00 | KRW 1.030,00 | KRW 981,00 | 49,79K |
| 2026-07-23 | KRW 1.007,00 | +0,50 % | KRW 1.002,00 | KRW 1.065,00 | KRW 987,00 | 97,03K |
| 2026-07-22 | KRW 1.002,00 | -8,58 % | KRW 1.087,00 | KRW 1.087,00 | KRW 1.002,00 | 72,52K |
| 2026-07-21 | KRW 1.096,00 | -1,79 % | KRW 1.117,00 | KRW 1.158,00 | KRW 976,00 | 296,65K |
| 2026-07-20 | KRW 1.116,00 | -5,18 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.050,00 | 218,20K |
| 2026-07-16 | KRW 1.177,00 | -24,06 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.106,00 | 377,25K |
| 2026-07-15 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-14 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-13 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-10 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-09 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-08 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-07 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-06 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-03 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-02 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-07-01 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-06-30 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-06-29 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-06-26 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-06-25 | KRW 1.550,00 | 0,00 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.550,00 | 0 |
| 2026-06-24 | KRW 1.550,00 | +12,32 % | KRW 1.280,00 | KRW 1.675,00 | KRW 1.280,00 | 398,60K |
| 2026-06-23 | KRW 1.380,00 | -8,31 % | KRW 1.475,00 | KRW 1.520,00 | KRW 1.255,00 | 237,70K |
| 2026-06-22 | KRW 1.505,00 | +11,90 % | KRW 1.260,00 | KRW 1.505,00 | KRW 1.215,00 | 195,81K |
| 2026-06-19 | KRW 1.345,00 | -10,03 % | KRW 1.420,00 | KRW 1.495,00 | KRW 1.295,00 | 192,92K |
| 2026-06-18 | KRW 1.495,00 | -0,66 % | KRW 1.505,00 | KRW 1.635,00 | KRW 1.440,00 | 49,30K |
| 2026-06-17 | KRW 1.505,00 | -1,31 % | KRW 1.525,00 | KRW 1.585,00 | KRW 1.465,00 | 43,29K |
| 2026-06-16 | KRW 1.525,00 | -3,79 % | KRW 1.450,00 | KRW 1.580,00 | KRW 1.450,00 | 88,18K |
| 2026-06-15 | KRW 1.585,00 | +4,62 % | KRW 1.515,00 | KRW 1.745,00 | KRW 1.475,00 | 186,77K |
| 2026-06-12 | KRW 1.515,00 | +2,02 % | KRW 1.405,00 | KRW 1.570,00 | KRW 1.405,00 | 68,10K |
| 2026-06-11 | KRW 1.485,00 | -1,33 % | KRW 1.490,00 | KRW 1.550,00 | KRW 1.450,00 | 55,39K |
| 2026-06-10 | KRW 1.505,00 | +3,08 % | KRW 1.460,00 | KRW 1.540,00 | KRW 1.420,00 | 1 |
| 2026-06-09 | KRW 1.460,00 | -1,68 % | KRW 1.500,00 | KRW 1.575,00 | KRW 1.435,00 | 79,63K |
| 2026-06-08 | KRW 1.485,00 | -4,81 % | KRW 1.560,00 | KRW 1.645,00 | KRW 1.440,00 | 102,31K |
| 2026-06-05 | KRW 1.560,00 | -3,41 % | KRW 1.615,00 | KRW 1.660,00 | KRW 1.530,00 | 61,93K |
| 2026-06-04 | KRW 1.615,00 | -0,31 % | KRW 1.620,00 | KRW 1.665,00 | KRW 1.545,00 | 86,58K |
| 2026-06-02 | KRW 1.620,00 | +4,18 % | KRW 1.550,00 | KRW 1.620,00 | KRW 1.470,00 | 205,02K |
| 2026-06-01 | KRW 1.555,00 | -9,59 % | KRW 1.720,00 | KRW 1.725,00 | KRW 1.535,00 | 193,52K |
| 2026-05-29 | KRW 1.720,00 | -1,43 % | KRW 1.750,00 | KRW 1.820,00 | KRW 1.650,00 | 75,42K |
| 2026-05-28 | KRW 1.745,00 | -3,59 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.695,00 | 179,95K |
| 2026-05-27 | KRW 1.810,00 | -8,12 % | KRW 1.970,00 | KRW 1.975,00 | KRW 1.795,00 | 161,23K |
| 2026-05-26 | KRW 1.970,00 | +10,36 % | KRW 1.820,00 | KRW 2.030,00 | KRW 1.745,00 | 260,79K |
| 2026-05-22 | KRW 1.785,00 | -0,83 % | KRW 1.800,00 | KRW 1.815,00 | KRW 1.710,00 | 87,18K |
| 2026-05-21 | KRW 1.800,00 | -4,51 % | KRW 1.885,00 | KRW 1.935,00 | KRW 1.765,00 | 93,92K |
| 2026-05-20 | KRW 1.885,00 | +0,80 % | KRW 1.870,00 | KRW 2.035,00 | KRW 1.740,00 | 148,82K |