F&F Holdings Co., Ltd. 007700
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 13.400,00+50,00 (+0,37 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 13.350,00 | -0,22 % | KRW 13.450,00 | KRW 13.450,00 | KRW 13.300,00 | 6,62K |
| 2026-09-30 | KRW 13.380,00 | -0,45 % | KRW 13.440,00 | KRW 13.600,00 | KRW 13.320,00 | 1,79K |
| 2026-09-29 | KRW 13.440,00 | -0,07 % | KRW 13.450,00 | KRW 13.500,00 | KRW 13.330,00 | 2,63K |
| 2026-09-28 | KRW 13.450,00 | +1,28 % | KRW 13.240,00 | KRW 13.490,00 |
| KRW 13.200,00 |
| 2,87K |
| 2026-09-23 | KRW 13.280,00 | -0,52 % | KRW 13.470,00 | KRW 13.470,00 | KRW 13.230,00 | 7,91K |
| 2026-09-22 | KRW 13.350,00 | -0,96 % | KRW 13.410,00 | KRW 13.600,00 | KRW 13.310,00 | 13,57K |
| 2026-09-21 | KRW 13.480,00 | -0,74 % | KRW 13.830,00 | KRW 13.830,00 | KRW 13.450,00 | 9,50K |
| 2026-09-18 | KRW 13.580,00 | -0,59 % | KRW 13.660,00 | KRW 14.100,00 | KRW 13.580,00 | 7,08K |
| 2026-09-17 | KRW 13.660,00 | +1,19 % | KRW 13.670,00 | KRW 13.670,00 | KRW 13.510,00 | 4,56K |
| 2026-09-16 | KRW 13.500,00 | -2,10 % | KRW 13.860,00 | KRW 13.860,00 | KRW 13.480,00 | 19,25K |
| 2026-09-15 | KRW 13.790,00 | -1,71 % | KRW 13.950,00 | KRW 14.090,00 | KRW 13.790,00 | 5,95K |
| 2026-09-14 | KRW 14.030,00 | +0,21 % | KRW 14.000,00 | KRW 14.030,00 | KRW 13.780,00 | 4,62K |
| 2026-09-11 | KRW 14.000,00 | +0,72 % | KRW 13.780,00 | KRW 14.050,00 | KRW 13.780,00 | 4,50K |
| 2026-09-10 | KRW 13.900,00 | -0,07 % | KRW 13.910,00 | KRW 14.110,00 | KRW 13.760,00 | 8,13K |
| 2026-09-09 | KRW 13.910,00 | -1,07 % | KRW 13.990,00 | KRW 14.080,00 | KRW 13.840,00 | 15,66K |
| 2026-09-08 | KRW 14.060,00 | -0,21 % | KRW 14.120,00 | KRW 14.190,00 | KRW 14.050,00 | 5,67K |
| 2026-09-07 | KRW 14.090,00 | -0,70 % | KRW 14.120,00 | KRW 14.220,00 | KRW 14.080,00 | 7,85K |
| 2026-09-04 | KRW 14.190,00 | -0,07 % | KRW 14.150,00 | KRW 14.430,00 | KRW 14.070,00 | 10,20K |
| 2026-09-03 | KRW 14.200,00 | -0,35 % | KRW 14.250,00 | KRW 14.320,00 | KRW 14.050,00 | 15,12K |
| 2026-09-02 | KRW 14.250,00 | -1,45 % | KRW 14.350,00 | KRW 14.440,00 | KRW 14.150,00 | 6,95K |
| 2026-09-01 | KRW 14.460,00 | +0,70 % | KRW 14.360,00 | KRW 14.640,00 | KRW 14.280,00 | 7,81K |
| 2026-08-31 | KRW 14.360,00 | -0,90 % | KRW 14.490,00 | KRW 14.640,00 | KRW 14.330,00 | 11,03K |
| 2026-08-28 | KRW 14.490,00 | +3,50 % | KRW 14.000,00 | KRW 14.600,00 | KRW 13.930,00 | 18,87K |
| 2026-08-27 | KRW 14.000,00 | -2,03 % | KRW 14.300,00 | KRW 14.340,00 | KRW 13.980,00 | 16,71K |
| 2026-08-26 | KRW 14.290,00 | +0,85 % | KRW 14.200,00 | KRW 14.390,00 | KRW 14.120,00 | 6,92K |
| 2026-08-25 | KRW 14.170,00 | +0,85 % | KRW 14.110,00 | KRW 14.230,00 | KRW 13.910,00 | 10,77K |
| 2026-08-24 | KRW 14.050,00 | +0,43 % | KRW 14.250,00 | KRW 14.250,00 | KRW 13.750,00 | 11,87K |
| 2026-08-21 | KRW 13.990,00 | -0,07 % | KRW 13.900,00 | KRW 14.150,00 | KRW 13.560,00 | 13,97K |
| 2026-08-20 | KRW 14.000,00 | +0,86 % | KRW 14.130,00 | KRW 14.130,00 | KRW 13.850,00 | 20,60K |
| 2026-08-19 | KRW 13.880,00 | -2,18 % | KRW 14.190,00 | KRW 14.210,00 | KRW 13.580,00 | 37,41K |
| 2026-08-18 | KRW 14.190,00 | -5,02 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.000,00 | 43,58K |
| 2026-08-14 | KRW 14.940,00 | +4,70 % | KRW 14.440,00 | KRW 14.980,00 | KRW 14.220,00 | 32,17K |
| 2026-08-13 | KRW 14.270,00 | -0,97 % | KRW 14.410,00 | KRW 14.700,00 | KRW 14.090,00 | 16,17K |
| 2026-08-12 | KRW 14.410,00 | -0,89 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.300,00 | 24,01K |
| 2026-08-11 | KRW 14.540,00 | +0,41 % | KRW 14.880,00 | KRW 14.890,00 | KRW 14.330,00 | 14,88K |
| 2026-08-10 | KRW 14.480,00 | +2,12 % | KRW 14.350,00 | KRW 14.980,00 | KRW 14.010,00 | 41,16K |
| 2026-08-07 | KRW 14.180,00 | +0,07 % | KRW 14.140,00 | KRW 14.250,00 | KRW 14.010,00 | 9,31K |
| 2026-08-06 | KRW 14.170,00 | -0,56 % | KRW 14.190,00 | KRW 14.320,00 | KRW 13.930,00 | 11,96K |
| 2026-08-05 | KRW 14.250,00 | -0,42 % | KRW 14.330,00 | KRW 14.540,00 | KRW 14.140,00 | 13,21K |
| 2026-08-04 | KRW 14.310,00 | +0,92 % | KRW 14.400,00 | KRW 14.400,00 | KRW 14.020,00 | 28,88K |
| 2026-08-03 | KRW 14.180,00 | -2,48 % | KRW 14.600,00 | KRW 14.750,00 | KRW 14.080,00 | 34,46K |
| 2026-07-31 | KRW 14.540,00 | -0,68 % | KRW 14.640,00 | KRW 14.680,00 | KRW 14.100,00 | 27,15K |
| 2026-07-30 | KRW 14.640,00 | +9,83 % | KRW 13.010,00 | KRW 14.640,00 | KRW 13.010,00 | 41,01K |
| 2026-07-29 | KRW 13.330,00 | +0,23 % | KRW 13.500,00 | KRW 13.930,00 | KRW 13.000,00 | 80,91K |
| 2026-07-28 | KRW 13.300,00 | -5,27 % | KRW 13.900,00 | KRW 13.910,00 | KRW 13.280,00 | 33,03K |
| 2026-07-27 | KRW 14.040,00 | +0,79 % | KRW 14.120,00 | KRW 14.410,00 | KRW 13.840,00 | 26,62K |
| 2026-07-24 | KRW 13.930,00 | 0,00 % | KRW 14.030,00 | KRW 14.180,00 | KRW 13.700,00 | 24,74K |
| 2026-07-23 | KRW 13.930,00 | +3,19 % | KRW 13.650,00 | KRW 14.000,00 | KRW 13.500,00 | 25,41K |
| 2026-07-22 | KRW 13.500,00 | -2,24 % | KRW 13.970,00 | KRW 14.400,00 | KRW 13.480,00 | 47,51K |
| 2026-07-21 | KRW 13.810,00 | -1,36 % | KRW 14.010,00 | KRW 14.230,00 | KRW 13.590,00 | 21,90K |
| 2026-07-20 | KRW 14.000,00 | -5,41 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.000,00 | 30,03K |
| 2026-07-16 | KRW 14.800,00 | +1,09 % | KRW 14.800,00 | KRW 15.030,00 | KRW 14.460,00 | 19,54K |
| 2026-07-15 | KRW 14.640,00 | -0,48 % | KRW 14.930,00 | KRW 15.200,00 | KRW 14.640,00 | 28,84K |
| 2026-07-14 | KRW 14.710,00 | -1,08 % | KRW 15.100,00 | KRW 15.100,00 | KRW 14.420,00 | 26,21K |
| 2026-07-13 | KRW 14.870,00 | -2,87 % | KRW 15.470,00 | KRW 15.780,00 | KRW 14.810,00 | 27,12K |
| 2026-07-10 | KRW 15.310,00 | +2,75 % | KRW 15.350,00 | KRW 15.580,00 | KRW 14.900,00 | 30,91K |
| 2026-07-09 | KRW 14.900,00 | -2,23 % | KRW 15.110,00 | KRW 15.760,00 | KRW 14.800,00 | 26,73K |
| 2026-07-08 | KRW 15.240,00 | -1,30 % | KRW 15.650,00 | KRW 15.680,00 | KRW 15.000,00 | 39,16K |
| 2026-07-07 | KRW 15.440,00 | -0,45 % | KRW 15.510,00 | KRW 15.850,00 | KRW 15.035,00 | 20,97K |
| 2026-07-06 | KRW 15.510,00 | -0,32 % | KRW 15.870,00 | KRW 15.930,00 | KRW 15.010,00 | 22,23K |
| 2026-07-03 | KRW 15.560,00 | -0,26 % | KRW 15.470,00 | KRW 15.680,00 | KRW 15.050,00 | 21,36K |
| 2026-07-02 | KRW 15.600,00 | +2,63 % | KRW 15.150,00 | KRW 15.750,00 | KRW 15.000,00 | 8,89K |
| 2026-07-01 | KRW 15.200,00 | +1,81 % | KRW 15.090,00 | KRW 15.450,00 | KRW 14.910,00 | 18,40K |
| 2026-06-30 | KRW 14.930,00 | -1,06 % | KRW 14.970,00 | KRW 15.100,00 | KRW 14.900,00 | 9,65K |
| 2026-06-29 | KRW 15.090,00 | +4,57 % | KRW 14.320,00 | KRW 15.090,00 | KRW 14.190,00 | 20,30K |
| 2026-06-26 | KRW 14.430,00 | -0,69 % | KRW 14.530,00 | KRW 14.530,00 | KRW 13.960,00 | 27,18K |
| 2026-06-25 | KRW 14.530,00 | -0,41 % | KRW 14.940,00 | KRW 14.940,00 | KRW 14.530,00 | 9,64K |
| 2026-06-24 | KRW 14.590,00 | -1,88 % | KRW 14.740,00 | KRW 14.990,00 | KRW 14.380,00 | 26,65K |
| 2026-06-23 | KRW 14.870,00 | -5,59 % | KRW 15.750,00 | KRW 15.790,00 | KRW 14.850,00 | 28,88K |
| 2026-06-22 | KRW 15.750,00 | -0,51 % | KRW 16.140,00 | KRW 16.220,00 | KRW 15.640,00 | 23,54K |
| 2026-06-19 | KRW 15.830,00 | -2,64 % | KRW 16.580,00 | KRW 16.580,00 | KRW 15.600,00 | 28,03K |
| 2026-06-18 | KRW 16.260,00 | -3,39 % | KRW 16.860,00 | KRW 16.880,00 | KRW 16.200,00 | 11,56K |
| 2026-06-17 | KRW 16.830,00 | -1,29 % | KRW 17.030,00 | KRW 17.250,00 | KRW 16.810,00 | 11,97K |
| 2026-06-16 | KRW 17.050,00 | +0,29 % | KRW 16.290,00 | KRW 17.340,00 | KRW 16.290,00 | 12,57K |
| 2026-06-15 | KRW 17.000,00 | +3,09 % | KRW 16.820,00 | KRW 17.160,00 | KRW 16.530,00 | 25,62K |
| 2026-06-12 | KRW 16.490,00 | -0,66 % | KRW 16.750,00 | KRW 16.850,00 | KRW 16.350,00 | 34,55K |
| 2026-06-11 | KRW 16.600,00 | -0,66 % | KRW 16.590,00 | KRW 16.710,00 | KRW 16.130,00 | 38,64K |
| 2026-06-10 | KRW 16.710,00 | +3,98 % | KRW 16.390,00 | KRW 16.740,00 | KRW 16.000,00 | 27,77K |
| 2026-06-09 | KRW 16.070,00 | +5,38 % | KRW 15.180,00 | KRW 16.430,00 | KRW 15.180,00 | 30,65K |
| 2026-06-08 | KRW 15.250,00 | -4,87 % | KRW 15.800,00 | KRW 15.840,00 | KRW 15.170,00 | 16,78K |
| 2026-06-05 | KRW 16.030,00 | -2,49 % | KRW 16.280,00 | KRW 16.620,00 | KRW 16.020,00 | 14,84K |
| 2026-06-04 | KRW 16.440,00 | -0,66 % | KRW 16.460,00 | KRW 16.640,00 | KRW 16.250,00 | 13,67K |
| 2026-06-02 | KRW 16.550,00 | -1,19 % | KRW 17.000,00 | KRW 17.000,00 | KRW 16.250,00 | 19,17K |
| 2026-06-01 | KRW 16.750,00 | -5,21 % | KRW 17.480,00 | KRW 17.480,00 | KRW 16.680,00 | 21,34K |
| 2026-05-29 | KRW 17.670,00 | -0,84 % | KRW 18.200,00 | KRW 18.200,00 | KRW 17.220,00 | 12,84K |
| 2026-05-28 | KRW 17.820,00 | +0,79 % | KRW 17.980,00 | KRW 17.980,00 | KRW 17.120,00 | 10,77K |
| 2026-05-27 | KRW 17.680,00 | -1,61 % | KRW 17.880,00 | KRW 18.020,00 | KRW 17.580,00 | 10,89K |
| 2026-05-26 | KRW 17.970,00 | -2,18 % | KRW 18.500,00 | KRW 18.500,00 | KRW 17.870,00 | 16,01K |
| 2026-05-22 | KRW 18.370,00 | +2,91 % | KRW 18.240,00 | KRW 18.480,00 | KRW 18.000,00 | 12,07K |
| 2026-05-21 | KRW 17.850,00 | +2,70 % | KRW 17.600,00 | KRW 18.170,00 | KRW 17.480,00 | 19,02K |