Fursys, Inc. 016800
KRX · Südkorea · Produzierendes Gewerbe
KRW 24.000,00-200,00 (-0,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24.200,00 | +0,41 % | KRW 24.350,00 | KRW 24.400,00 | KRW 23.800,00 | 788 |
| 2026-09-30 | KRW 24.100,00 | +0,63 % | KRW 23.950,00 | KRW 24.450,00 | KRW 23.900,00 | 297 |
| 2026-09-29 | KRW 23.950,00 | -2,44 % | KRW 24.550,00 | KRW 24.900,00 | KRW 23.650,00 | 818 |
| 2026-09-28 | KRW 24.550,00 | +0,82 % | KRW 24.500,00 | KRW 24.600,00 | KRW 23.650,00 | 1,04K |
| 2026-09-23 | KRW 24.350,00 | -2,01 % | KRW 25.350,00 | KRW 25.350,00 | KRW 24.150,00 | 1,46K |
| 2026-09-22 | KRW 24.850,00 | -1,97 % | KRW 25.850,00 | KRW 25.850,00 | KRW 24.850,00 | 686 |
| 2026-09-21 | KRW 25.350,00 | -1,93 % | KRW 25.600,00 | KRW 25.950,00 | KRW 25.350,00 | 785 |
| 2026-09-18 | KRW 25.850,00 | -2,45 % | KRW 26.300,00 | KRW 26.300,00 | KRW 25.850,00 | 797 |
| 2026-09-17 | KRW 26.500,00 | -1,85 % | KRW 27.100,00 | KRW 27.150,00 | KRW 25.850,00 | 2,20K |
| 2026-09-16 | KRW 27.000,00 | -0,37 % | KRW 27.000,00 | KRW 27.050,00 | KRW 27.000,00 | 11 |
| 2026-09-15 | KRW 27.100,00 | -1,09 % | KRW 27.300,00 | KRW 27.400,00 | KRW 26.800,00 | 678 |
| 2026-09-14 | KRW 27.400,00 | -0,18 % | KRW 27.850,00 | KRW 27.850,00 | KRW 27.200,00 | 410 |
| 2026-09-11 | KRW 27.450,00 | +0,37 % | KRW 27.800,00 | KRW 27.800,00 | KRW 26.800,00 | 973 |
| 2026-09-10 | KRW 27.350,00 | -0,18 % | KRW 27.400,00 | KRW 27.600,00 | KRW 27.050,00 | 419 |
| 2026-09-09 | KRW 27.400,00 | +0,74 % | KRW 27.900,00 | KRW 27.900,00 | KRW 27.400,00 | 94 |
| 2026-09-08 | KRW 27.200,00 | +0,18 % | KRW 27.900,00 | KRW 27.950,00 | KRW 27.200,00 | 2,14K |
| 2026-09-07 | KRW 27.150,00 | +0,93 % | KRW 27.100,00 | KRW 27.450,00 | KRW 27.100,00 | 142 |
| 2026-09-04 | KRW 26.900,00 | +0,19 % | KRW 27.000,00 | KRW 27.350,00 | KRW 26.850,00 | 493 |
| 2026-09-03 | KRW 26.850,00 | -2,01 % | KRW 27.600,00 | KRW 28.300,00 | KRW 26.700,00 | 1,69K |
| 2026-09-02 | KRW 27.400,00 | -1,44 % | KRW 27.500,00 | KRW 27.800,00 | KRW 27.250,00 | 576 |
| 2026-09-01 | KRW 27.800,00 | -0,71 % | KRW 27.800,00 | KRW 27.900,00 | KRW 27.450,00 | 167 |
| 2026-08-31 | KRW 28.000,00 | -0,18 % | KRW 28.600,00 | KRW 28.600,00 | KRW 27.000,00 | 773 |
| 2026-08-28 | KRW 28.050,00 | +1,08 % | KRW 28.000,00 | KRW 28.050,00 | KRW 27.850,00 | 483 |
| 2026-08-27 | KRW 27.750,00 | -0,54 % | KRW 28.000,00 | KRW 28.050,00 | KRW 27.700,00 | 556 |
| 2026-08-26 | KRW 27.900,00 | -0,36 % | KRW 28.050,00 | KRW 28.050,00 | KRW 27.600,00 | 332 |
| 2026-08-25 | KRW 28.000,00 | +3,32 % | KRW 26.550,00 | KRW 28.000,00 | KRW 26.400,00 | 1,25K |
| 2026-08-24 | KRW 27.100,00 | -0,55 % | KRW 27.250,00 | KRW 27.250,00 | KRW 26.500,00 | 245 |
| 2026-08-21 | KRW 27.250,00 | -0,55 % | KRW 27.350,00 | KRW 28.250,00 | KRW 26.650,00 | 631 |
| 2026-08-20 | KRW 27.400,00 | -3,69 % | KRW 28.450,00 | KRW 28.450,00 | KRW 27.350,00 | 1,19K |
| 2026-08-19 | KRW 28.450,00 | +0,35 % | KRW 28.350,00 | KRW 28.450,00 | KRW 27.550,00 | 730 |
| 2026-08-18 | KRW 28.350,00 | +3,47 % | KRW 27.800,00 | KRW 28.350,00 | KRW 26.900,00 | 512 |
| 2026-08-14 | KRW 27.400,00 | +1,48 % | KRW 27.100,00 | KRW 27.950,00 | KRW 27.000,00 | 2,23K |
| 2026-08-13 | KRW 27.000,00 | -0,37 % | KRW 26.850,00 | KRW 27.600,00 | KRW 26.800,00 | 638 |
| 2026-08-12 | KRW 27.100,00 | -0,37 % | KRW 26.850,00 | KRW 27.750,00 | KRW 26.850,00 | 3,88K |
| 2026-08-11 | KRW 27.200,00 | +1,49 % | KRW 27.250,00 | KRW 27.400,00 | KRW 26.750,00 | 669 |
| 2026-08-10 | KRW 26.800,00 | +0,94 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.650,00 | 2,22K |
| 2026-08-07 | KRW 26.550,00 | 0,00 % | KRW 26.350,00 | KRW 26.800,00 | KRW 26.300,00 | 417 |
| 2026-08-06 | KRW 26.550,00 | +0,95 % | KRW 27.200,00 | KRW 27.700,00 | KRW 26.000,00 | 792 |
| 2026-08-05 | KRW 26.300,00 | +1,54 % | KRW 25.350,00 | KRW 26.800,00 | KRW 25.350,00 | 390 |
| 2026-08-04 | KRW 25.900,00 | +2,17 % | KRW 25.750,00 | KRW 26.150,00 | KRW 25.350,00 | 118 |
| 2026-08-03 | KRW 25.350,00 | +1,40 % | KRW 25.000,00 | KRW 25.500,00 | KRW 25.000,00 | 410 |
| 2026-07-31 | KRW 25.000,00 | -0,40 % | KRW 25.350,00 | KRW 25.350,00 | KRW 24.550,00 | 311 |
| 2026-07-30 | KRW 25.100,00 | -2,33 % | KRW 25.300,00 | KRW 25.700,00 | KRW 24.700,00 | 1,83K |
| 2026-07-29 | KRW 25.700,00 | -0,77 % | KRW 24.900,00 | KRW 25.700,00 | KRW 24.100,00 | 1,36K |
| 2026-07-28 | KRW 25.900,00 | -2,81 % | KRW 26.600,00 | KRW 26.600,00 | KRW 24.350,00 | 1,89K |
| 2026-07-27 | KRW 26.650,00 | 0,00 % | KRW 26.900,00 | KRW 26.900,00 | KRW 26.350,00 | 142 |
| 2026-07-24 | KRW 26.650,00 | -0,93 % | KRW 26.750,00 | KRW 27.300,00 | KRW 26.400,00 | 775 |
| 2026-07-23 | KRW 26.900,00 | +1,89 % | KRW 26.350,00 | KRW 27.450,00 | KRW 26.350,00 | 537 |
| 2026-07-22 | KRW 26.400,00 | -2,76 % | KRW 27.200,00 | KRW 27.400,00 | KRW 26.400,00 | 731 |
| 2026-07-21 | KRW 27.150,00 | -0,37 % | KRW 28.500,00 | KRW 28.500,00 | KRW 27.150,00 | 558 |
| 2026-07-20 | KRW 27.250,00 | -1,45 % | KRW 27.450,00 | KRW 27.850,00 | KRW 27.150,00 | 439 |
| 2026-07-16 | KRW 27.650,00 | +3,36 % | KRW 27.500,00 | KRW 27.800,00 | KRW 27.050,00 | 849 |
| 2026-07-15 | KRW 26.750,00 | 0,00 % | KRW 26.850,00 | KRW 28.000,00 | KRW 26.750,00 | 699 |
| 2026-07-14 | KRW 26.750,00 | -2,90 % | KRW 26.950,00 | KRW 26.950,00 | KRW 26.200,00 | 2,20K |
| 2026-07-13 | KRW 27.550,00 | +3,77 % | KRW 27.950,00 | KRW 27.950,00 | KRW 26.300,00 | 685 |
| 2026-07-10 | KRW 26.550,00 | -2,57 % | KRW 27.250,00 | KRW 27.650,00 | KRW 26.550,00 | 737 |
| 2026-07-09 | KRW 27.250,00 | -1,27 % | KRW 27.400,00 | KRW 27.475,00 | KRW 26.950,00 | 489 |
| 2026-07-08 | KRW 27.600,00 | +0,18 % | KRW 27.150,00 | KRW 27.600,00 | KRW 26.000,00 | 1,14K |
| 2026-07-07 | KRW 27.550,00 | +2,80 % | KRW 27.000,00 | KRW 27.550,00 | KRW 26.850,00 | 1,07K |
| 2026-07-06 | KRW 26.800,00 | -2,19 % | KRW 27.300,00 | KRW 27.300,00 | KRW 26.200,00 | 365 |
| 2026-07-03 | KRW 27.400,00 | +2,24 % | KRW 27.650,00 | KRW 27.650,00 | KRW 25.400,00 | 549 |
| 2026-07-02 | KRW 26.800,00 | +6,56 % | KRW 24.850,00 | KRW 26.800,00 | KRW 24.850,00 | 1,30K |
| 2026-07-01 | KRW 25.150,00 | +2,86 % | KRW 24.600,00 | KRW 25.300,00 | KRW 24.500,00 | 489 |
| 2026-06-30 | KRW 24.450,00 | -3,55 % | KRW 24.350,00 | KRW 25.000,00 | KRW 24.350,00 | 773 |
| 2026-06-29 | KRW 25.350,00 | +5,41 % | KRW 23.900,00 | KRW 25.350,00 | KRW 23.700,00 | 532 |
| 2026-06-26 | KRW 24.050,00 | +0,84 % | KRW 24.150,00 | KRW 24.150,00 | KRW 23.500,00 | 733 |
| 2026-06-25 | KRW 23.850,00 | -3,64 % | KRW 25.100,00 | KRW 25.100,00 | KRW 23.850,00 | 1,83K |
| 2026-06-24 | KRW 24.750,00 | +3,56 % | KRW 24.250,00 | KRW 24.750,00 | KRW 23.600,00 | 2,19K |
| 2026-06-23 | KRW 23.900,00 | -2,25 % | KRW 24.450,00 | KRW 24.450,00 | KRW 23.900,00 | 1,56K |
| 2026-06-22 | KRW 24.450,00 | -5,05 % | KRW 26.000,00 | KRW 26.000,00 | KRW 24.000,00 | 8,02K |
| 2026-06-19 | KRW 25.750,00 | -4,10 % | KRW 26.800,00 | KRW 26.800,00 | KRW 25.400,00 | 1,71K |
| 2026-06-18 | KRW 26.850,00 | -0,56 % | KRW 26.900,00 | KRW 27.100,00 | KRW 26.500,00 | 464 |
| 2026-06-17 | KRW 27.000,00 | -1,46 % | KRW 27.250,00 | KRW 28.200,00 | KRW 26.850,00 | 1,40K |
| 2026-06-16 | KRW 27.400,00 | +1,67 % | KRW 27.000,00 | KRW 27.400,00 | KRW 26.900,00 | 769 |
| 2026-06-15 | KRW 26.950,00 | +0,56 % | KRW 26.850,00 | KRW 27.050,00 | KRW 26.750,00 | 1,94K |
| 2026-06-12 | KRW 26.800,00 | -4,11 % | KRW 27.650,00 | KRW 27.650,00 | KRW 26.750,00 | 2,50K |
| 2026-06-11 | KRW 27.950,00 | +0,36 % | KRW 27.650,00 | KRW 28.000,00 | KRW 26.450,00 | 6,92K |
| 2026-06-10 | KRW 27.850,00 | -0,36 % | KRW 28.700,00 | KRW 28.700,00 | KRW 27.000,00 | 506 |
| 2026-06-09 | KRW 27.950,00 | +0,72 % | KRW 27.650,00 | KRW 29.100,00 | KRW 27.200,00 | 1,76K |
| 2026-06-08 | KRW 27.750,00 | -0,54 % | KRW 27.750,00 | KRW 28.000,00 | KRW 26.750,00 | 606 |
| 2026-06-05 | KRW 27.900,00 | +2,39 % | KRW 26.800,00 | KRW 28.100,00 | KRW 26.600,00 | 1,33K |
| 2026-06-04 | KRW 27.250,00 | -0,55 % | KRW 27.400,00 | KRW 27.750,00 | KRW 27.100,00 | 726 |
| 2026-06-02 | KRW 27.400,00 | -2,84 % | KRW 27.950,00 | KRW 28.200,00 | KRW 27.300,00 | 900 |
| 2026-06-01 | KRW 28.200,00 | -3,09 % | KRW 29.100,00 | KRW 29.500,00 | KRW 28.150,00 | 925 |
| 2026-05-29 | KRW 29.100,00 | -2,51 % | KRW 29.250,00 | KRW 29.650,00 | KRW 28.600,00 | 4,38K |
| 2026-05-28 | KRW 29.850,00 | +2,40 % | KRW 29.300,00 | KRW 29.850,00 | KRW 28.850,00 | 842 |
| 2026-05-27 | KRW 29.150,00 | -1,35 % | KRW 29.600,00 | KRW 29.600,00 | KRW 29.050,00 | 876 |
| 2026-05-26 | KRW 29.550,00 | -3,90 % | KRW 31.300,00 | KRW 31.300,00 | KRW 29.200,00 | 3,89K |
| 2026-05-22 | KRW 30.750,00 | +1,65 % | KRW 29.950,00 | KRW 31.050,00 | KRW 29.900,00 | 370 |
| 2026-05-21 | KRW 30.250,00 | +0,17 % | KRW 30.250,00 | KRW 31.000,00 | KRW 30.250,00 | 677 |