Fantagio Corp. 032800
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.505,00+14,00 (+0,94 %)
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 1.505,00 | +0,94 % | KRW 1.481,00 | KRW 1.550,00 | KRW 1.481,00 | 14,59K |
| 2026-10-01 | KRW 1.491,00 | +0,68 % | KRW 1.473,00 | KRW 1.491,00 | KRW 1.473,00 | 6,10K |
| 2026-09-30 | KRW 1.481,00 | +0,68 % | KRW 1.493,00 | KRW 1.493,00 | KRW 1.472,00 | 5,89K |
| 2026-09-29 | KRW 1.471,00 | -1,34 % | KRW 1.490,00 | KRW 1.495,00 | KRW 1.448,00 | 4,66K |
| 2026-09-28 | KRW 1.491,00 | +1,91 % | KRW 1.471,00 | KRW 1.501,00 | KRW 1.468,00 | 6,18K |
| 2026-09-23 | KRW 1.463,00 | +0,41 % | KRW 1.458,00 | KRW 1.527,00 | KRW 1.458,00 | 10,33K |
| 2026-09-22 | KRW 1.457,00 | +0,21 % | KRW 1.574,00 | KRW 1.594,00 | KRW 1.454,00 | 27,00K |
| 2026-09-21 | KRW 1.454,00 | -1,76 % | KRW 1.478,00 | KRW 1.490,00 | KRW 1.400,00 | 148,02K |
| 2026-09-18 | KRW 1.480,00 | +0,54 % | KRW 1.480,00 | KRW 1.488,00 | KRW 1.469,00 | 1,91K |
| 2026-09-17 | KRW 1.472,00 | -0,67 % | KRW 1.483,00 | KRW 1.519,00 | KRW 1.462,00 | 4,93K |
| 2026-09-16 | KRW 1.482,00 | +0,20 % | KRW 1.488,00 | KRW 1.510,00 | KRW 1.472,00 | 13,66K |
| 2026-09-15 | KRW 1.479,00 | +0,20 % | KRW 1.476,00 | KRW 1.503,00 | KRW 1.461,00 | 4,82K |
| 2026-09-14 | KRW 1.476,00 | -1,01 % | KRW 1.481,00 | KRW 1.506,00 | KRW 1.471,00 | 3,92K |
| 2026-09-11 | KRW 1.491,00 | +0,07 % | KRW 1.594,00 | KRW 1.594,00 | KRW 1.490,00 | 4,17K |
| 2026-09-10 | KRW 1.490,00 | -0,33 % | KRW 1.495,00 | KRW 1.579,00 | KRW 1.482,00 | 7,57K |
| 2026-09-09 | KRW 1.495,00 | +0,74 % | KRW 1.484,00 | KRW 1.506,00 | KRW 1.484,00 | 5,40K |
| 2026-09-08 | KRW 1.484,00 | +0,34 % | KRW 1.479,00 | KRW 1.505,00 | KRW 1.420,00 | 8,32K |
| 2026-09-07 | KRW 1.479,00 | -0,14 % | KRW 1.478,00 | KRW 1.513,00 | KRW 1.470,00 | 7,96K |
| 2026-09-04 | KRW 1.481,00 | -0,40 % | KRW 1.539,00 | KRW 1.539,00 | KRW 1.476,00 | 9,40K |
| 2026-09-03 | KRW 1.487,00 | +1,50 % | KRW 1.465,00 | KRW 1.608,00 | KRW 1.465,00 | 31,19K |
| 2026-09-02 | KRW 1.465,00 | -4,25 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.465,00 | 25,53K |
| 2026-09-01 | KRW 1.530,00 | -0,65 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.501,00 | 3,47K |
| 2026-08-31 | KRW 1.540,00 | -0,71 % | KRW 1.551,00 | KRW 1.551,00 | KRW 1.519,00 | 6,74K |
| 2026-08-28 | KRW 1.551,00 | +2,24 % | KRW 1.560,00 | KRW 1.562,00 | KRW 1.524,00 | 3,94K |
| 2026-08-27 | KRW 1.517,00 | -3,38 % | KRW 1.570,00 | KRW 1.593,00 | KRW 1.517,00 | 8,49K |
| 2026-08-26 | KRW 1.570,00 | +0,64 % | KRW 1.566,00 | KRW 1.607,00 | KRW 1.549,00 | 6,48K |
| 2026-08-25 | KRW 1.560,00 | -0,70 % | KRW 1.570,00 | KRW 1.640,00 | KRW 1.530,00 | 9,48K |
| 2026-08-24 | KRW 1.571,00 | +0,71 % | KRW 1.547,00 | KRW 1.617,00 | KRW 1.547,00 | 8,10K |
| 2026-08-21 | KRW 1.560,00 | -0,32 % | KRW 1.565,00 | KRW 1.578,00 | KRW 1.501,00 | 11,44K |
| 2026-08-20 | KRW 1.565,00 | +1,03 % | KRW 1.549,00 | KRW 1.581,00 | KRW 1.548,00 | 13,36K |
| 2026-08-19 | KRW 1.549,00 | -0,32 % | KRW 1.561,00 | KRW 1.568,00 | KRW 1.535,00 | 6,52K |
| 2026-08-18 | KRW 1.554,00 | -1,46 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.553,00 | 7,16K |
| 2026-08-14 | KRW 1.577,00 | +1,87 % | KRW 1.560,00 | KRW 1.591,00 | KRW 1.544,00 | 21,11K |
| 2026-08-13 | KRW 1.548,00 | -2,03 % | KRW 1.580,00 | KRW 1.599,00 | KRW 1.545,00 | 28,70K |
| 2026-08-12 | KRW 1.580,00 | +0,32 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.542,00 | 29,83K |
| 2026-08-11 | KRW 1.575,00 | +0,32 % | KRW 1.566,00 | KRW 1.601,00 | KRW 1.551,00 | 29,48K |
| 2026-08-10 | KRW 1.570,00 | -0,88 % | KRW 1.584,00 | KRW 1.620,00 | KRW 1.530,00 | 15,94K |
| 2026-08-07 | KRW 1.584,00 | +0,06 % | KRW 1.583,00 | KRW 1.600,00 | KRW 1.575,00 | 8,43K |
| 2026-08-06 | KRW 1.583,00 | -3,71 % | KRW 1.643,00 | KRW 1.643,00 | KRW 1.570,00 | 11,24K |
| 2026-08-05 | KRW 1.644,00 | +1,67 % | KRW 1.617,00 | KRW 1.644,00 | KRW 1.591,00 | 35,42K |
| 2026-08-04 | KRW 1.617,00 | +3,79 % | KRW 1.558,00 | KRW 1.670,00 | KRW 1.558,00 | 32,38K |
| 2026-08-03 | KRW 1.558,00 | +3,87 % | KRW 1.500,00 | KRW 1.600,00 | KRW 1.500,00 | 32,56K |
| 2026-07-31 | KRW 1.500,00 | +1,42 % | KRW 1.480,00 | KRW 1.505,00 | KRW 1.451,00 | 26,51K |
| 2026-07-30 | KRW 1.479,00 | +1,65 % | KRW 1.455,00 | KRW 1.488,00 | KRW 1.435,00 | 20,48K |
| 2026-07-29 | KRW 1.455,00 | -6,37 % | KRW 1.543,00 | KRW 1.547,00 | KRW 1.399,00 | 84,31K |
| 2026-07-28 | KRW 1.554,00 | +6,29 % | KRW 1.451,00 | KRW 1.749,00 | KRW 1.413,00 | 398,23K |
| 2026-07-27 | KRW 1.462,00 | -2,53 % | KRW 1.500,00 | KRW 1.511,00 | KRW 1.418,00 | 33,82K |
| 2026-07-24 | KRW 1.500,00 | 0,00 % | KRW 1.500,00 | KRW 1.518,00 | KRW 1.487,00 | 22,05K |
| 2026-07-23 | KRW 1.500,00 | -2,60 % | KRW 1.540,00 | KRW 1.542,00 | KRW 1.499,00 | 29,09K |
| 2026-07-22 | KRW 1.540,00 | -0,65 % | KRW 1.553,00 | KRW 1.580,00 | KRW 1.500,00 | 22,55K |
| 2026-07-21 | KRW 1.550,00 | -3,73 % | KRW 1.610,00 | KRW 1.660,00 | KRW 1.505,00 | 35,37K |
| 2026-07-20 | KRW 1.610,00 | +6,62 % | KRW 1.510,00 | KRW 1.610,00 | KRW 1.470,00 | 64,73K |
| 2026-07-16 | KRW 1.510,00 | +0,60 % | KRW 1.501,00 | KRW 1.600,00 | KRW 1.484,00 | 27,30K |
| 2026-07-15 | KRW 1.501,00 | +0,74 % | KRW 1.490,00 | KRW 1.558,00 | KRW 1.485,00 | 30,94K |
| 2026-07-14 | KRW 1.490,00 | -1,52 % | KRW 1.509,00 | KRW 1.572,00 | KRW 1.470,00 | 91,28K |
| 2026-07-13 | KRW 1.513,00 | -7,29 % | KRW 1.632,00 | KRW 1.632,00 | KRW 1.501,00 | 79,51K |
| 2026-07-10 | KRW 1.632,00 | +7,58 % | KRW 1.510,00 | KRW 1.640,00 | KRW 1.510,00 | 56,70K |
| 2026-07-09 | KRW 1.517,00 | -0,72 % | KRW 1.528,00 | KRW 1.556,00 | KRW 1.507,00 | 85,50K |
| 2026-07-08 | KRW 1.528,00 | -7,95 % | KRW 1.641,00 | KRW 1.669,00 | KRW 1.525,00 | 101,62K |
| 2026-07-07 | KRW 1.660,00 | -18,83 % | KRW 1.601,00 | KRW 1.745,00 | KRW 1.525,00 | 343,39K |
| 2026-07-06 | KRW 2.045,00 | +1,74 % | KRW 2.080,00 | KRW 2.350,00 | KRW 2.010,00 | 811,44K |
| 2026-07-03 | KRW 2.010,00 | +3,08 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.872,00 | 81,73K |
| 2026-07-02 | KRW 1.950,00 | +2,63 % | KRW 1.884,00 | KRW 2.025,00 | KRW 1.883,00 | 90,89K |
| 2026-07-01 | KRW 1.900,00 | +1,12 % | KRW 1.882,00 | KRW 2.000,00 | KRW 1.843,00 | 52,24K |
| 2026-06-30 | KRW 1.879,00 | +2,06 % | KRW 1.803,00 | KRW 1.930,00 | KRW 1.803,00 | 69,80K |
| 2026-06-29 | KRW 1.841,00 | +11,58 % | KRW 1.899,00 | KRW 2.080,00 | KRW 1.760,00 | 595,10K |
| 2026-06-26 | KRW 1.650,00 | -2,94 % | KRW 1.700,00 | KRW 1.720,00 | KRW 1.621,00 | 24,45K |
| 2026-06-25 | KRW 1.700,00 | -1,05 % | KRW 1.718,00 | KRW 1.783,00 | KRW 1.630,00 | 18,00K |
| 2026-06-24 | KRW 1.718,00 | +2,26 % | KRW 1.680,00 | KRW 1.718,00 | KRW 1.620,00 | 21,70K |
| 2026-06-23 | KRW 1.680,00 | -2,89 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.651,00 | 50,01K |
| 2026-06-22 | KRW 1.730,00 | -4,84 % | KRW 1.803,00 | KRW 1.818,00 | KRW 1.659,00 | 31,33K |
| 2026-06-19 | KRW 1.818,00 | -4,92 % | KRW 1.912,00 | KRW 1.912,00 | KRW 1.778,00 | 20,42K |
| 2026-06-18 | KRW 1.912,00 | -0,88 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.901,00 | 12,18K |
| 2026-06-17 | KRW 1.929,00 | +1,15 % | KRW 1.935,00 | KRW 2.000,00 | KRW 1.885,00 | 22,75K |
| 2026-06-16 | KRW 1.907,00 | -0,16 % | KRW 1.908,00 | KRW 1.932,00 | KRW 1.882,00 | 11,29K |
| 2026-06-15 | KRW 1.910,00 | +3,24 % | KRW 1.850,00 | KRW 2.030,00 | KRW 1.795,00 | 93,25K |
| 2026-06-12 | KRW 1.850,00 | -0,54 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.780,00 | 47,64K |
| 2026-06-11 | KRW 1.860,00 | +6,90 % | KRW 1.722,00 | KRW 1.881,00 | KRW 1.722,00 | 19,06K |
| 2026-06-10 | KRW 1.740,00 | 0,00 % | KRW 1.730,00 | KRW 1.740,00 | KRW 1.710,00 | 42,22K |
| 2026-06-09 | KRW 1.740,00 | -1,02 % | KRW 1.758,00 | KRW 1.774,00 | KRW 1.730,00 | 89,92K |
| 2026-06-08 | KRW 1.758,00 | -5,02 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.750,00 | 37,41K |
| 2026-06-05 | KRW 1.851,00 | -2,12 % | KRW 1.880,00 | KRW 1.891,00 | KRW 1.760,00 | 46,63K |
| 2026-06-04 | KRW 1.891,00 | +0,85 % | KRW 1.860,00 | KRW 2.000,00 | KRW 1.856,00 | 40,39K |
| 2026-06-02 | KRW 1.875,00 | +1,02 % | KRW 1.840,00 | KRW 2.000,00 | KRW 1.820,00 | 108,94K |
| 2026-06-01 | KRW 1.856,00 | -3,23 % | KRW 1.916,00 | KRW 1.916,00 | KRW 1.759,00 | 90,28K |
| 2026-05-29 | KRW 1.918,00 | +2,57 % | KRW 1.873,00 | KRW 2.050,00 | KRW 1.816,00 | 55,09K |
| 2026-05-28 | KRW 1.870,00 | -4,25 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.855,00 | 78,37K |
| 2026-05-27 | KRW 1.953,00 | -4,26 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.939,00 | 117,79K |
| 2026-05-26 | KRW 2.040,00 | +3,82 % | KRW 1.974,00 | KRW 2.115,00 | KRW 1.970,00 | 84,26K |
| 2026-05-22 | KRW 1.965,00 | -0,66 % | KRW 1.940,00 | KRW 2.020,00 | KRW 1.940,00 | 104,31K |