FINO INC. 033790
KRX · Südkorea · Technologiedienstleistungen
KRW 9.010,00+140,00 (+1,58 %)
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 9.010,00 | +1,58 % | KRW 8.770,00 | KRW 9.230,00 | KRW 8.660,00 | 1,59M |
| 2026-09-30 | KRW 8.870,00 | +8,04 % | KRW 8.370,00 | KRW 9.000,00 | KRW 8.160,00 | 2,47M |
| 2026-09-29 | KRW 8.210,00 | -1,91 % | KRW 8.370,00 | KRW 8.370,00 | KRW 7.930,00 | 1,26M |
| 2026-09-28 | KRW 8.370,00 | +10,13 % | KRW 7.610,00 | KRW 8.590,00 | KRW 7.510,00 | 2,88M |
| 2026-09-23 | KRW 7.600,00 | +1,60 % | KRW 7.550,00 | KRW 7.760,00 | KRW 7.270,00 | 938,31K |
| 2026-09-22 | KRW 7.480,00 | -3,48 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.460,00 | 1,01M |
| 2026-09-21 | KRW 7.750,00 | -3,13 % | KRW 8.090,00 | KRW 8.140,00 | KRW 7.715,00 | 1,10M |
| 2026-09-18 | KRW 8.000,00 | +7,67 % | KRW 7.590,00 | KRW 8.270,00 | KRW 7.500,00 | 2,06M |
| 2026-09-17 | KRW 7.430,00 | -4,38 % | KRW 7.800,00 | KRW 7.810,00 | KRW 7.410,00 | 984,55K |
| 2026-09-16 | KRW 7.770,00 | +2,64 % | KRW 7.570,00 | KRW 8.070,00 | KRW 7.380,00 | 1,33M |
| 2026-09-15 | KRW 7.570,00 | +2,02 % | KRW 7.420,00 | KRW 7.740,00 | KRW 7.260,00 | 1,17M |
| 2026-09-14 | KRW 7.420,00 | -2,37 % | KRW 7.430,00 | KRW 7.670,00 | KRW 7.330,00 | 1,06M |
| 2026-09-11 | KRW 7.600,00 | -2,56 % | KRW 7.500,00 | KRW 7.760,00 | KRW 7.310,00 | 1,19M |
| 2026-09-10 | KRW 7.800,00 | -6,59 % | KRW 8.040,00 | KRW 8.210,00 | KRW 7.480,00 | 3,39M |
| 2026-09-09 | KRW 8.350,00 | +6,10 % | KRW 7.950,00 | KRW 8.350,00 | KRW 7.480,00 | 5,46M |
| 2026-09-08 | KRW 7.870,00 | -16,81 % | KRW 9.700,00 | KRW 9.760,00 | KRW 7.870,00 | 4,99M |
| 2026-09-07 | KRW 9.460,00 | -7,25 % | KRW 10.350,00 | KRW 10.380,00 | KRW 9.170,00 | 3,57M |
| 2026-09-04 | KRW 10.200,00 | +15,52 % | KRW 8.940,00 | KRW 10.470,00 | KRW 8.740,00 | 5,92M |
| 2026-09-03 | KRW 8.830,00 | +12,48 % | KRW 8.150,00 | KRW 8.930,00 | KRW 8.030,00 | 4,71M |
| 2026-09-02 | KRW 7.850,00 | -5,19 % | KRW 8.140,00 | KRW 8.680,00 | KRW 7.710,00 | 2,88M |
| 2026-09-01 | KRW 8.280,00 | +5,48 % | KRW 7.980,00 | KRW 8.770,00 | KRW 7.730,00 | 5,96M |
| 2026-08-31 | KRW 7.850,00 | +16,30 % | KRW 6.820,00 | KRW 7.900,00 | KRW 6.430,00 | 4,23M |
| 2026-08-28 | KRW 6.750,00 | +1,50 % | KRW 6.650,00 | KRW 7.080,00 | KRW 6.490,00 | 1,62M |
| 2026-08-27 | KRW 6.650,00 | +9,92 % | KRW 6.100,00 | KRW 6.650,00 | KRW 6.020,00 | 2,20M |
| 2026-08-26 | KRW 6.050,00 | -0,66 % | KRW 6.050,00 | KRW 6.090,00 | KRW 5.850,00 | 514,22K |
| 2026-08-25 | KRW 6.090,00 | +1,33 % | KRW 5.960,00 | KRW 6.130,00 | KRW 5.720,00 | 579,55K |
| 2026-08-24 | KRW 6.010,00 | +7,51 % | KRW 5.670,00 | KRW 6.210,00 | KRW 5.620,00 | 819,97K |
| 2026-08-21 | KRW 5.590,00 | -7,60 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.500,00 | 814,34K |
| 2026-08-20 | KRW 6.050,00 | -2,73 % | KRW 6.290,00 | KRW 6.500,00 | KRW 6.020,00 | 546,13K |
| 2026-08-19 | KRW 6.220,00 | +1,80 % | KRW 5.900,00 | KRW 6.470,00 | KRW 5.800,00 | 494,18K |
| 2026-08-18 | KRW 6.110,00 | -4,98 % | KRW 6.450,00 | KRW 6.740,00 | KRW 6.060,00 | 753,87K |
| 2026-08-14 | KRW 6.430,00 | +0,94 % | KRW 6.380,00 | KRW 6.690,00 | KRW 6.200,00 | 914,17K |
| 2026-08-13 | KRW 6.370,00 | -0,16 % | KRW 6.440,00 | KRW 6.590,00 | KRW 6.120,00 | 533,38K |
| 2026-08-12 | KRW 6.380,00 | -6,18 % | KRW 6.800,00 | KRW 6.880,00 | KRW 6.270,00 | 970,24K |
| 2026-08-11 | KRW 6.800,00 | +0,74 % | KRW 6.750,00 | KRW 7.120,00 | KRW 6.560,00 | 1,20M |
| 2026-08-10 | KRW 6.750,00 | +20,54 % | KRW 5.590,00 | KRW 6.880,00 | KRW 5.450,00 | 1,93M |
| 2026-08-07 | KRW 5.600,00 | +2,56 % | KRW 6.430,00 | KRW 6.890,00 | KRW 5.310,00 | 1,73M |
| 2026-08-06 | KRW 5.460,00 | -1,44 % | KRW 5.520,00 | KRW 5.600,00 | KRW 5.230,00 | 251,14K |
| 2026-08-05 | KRW 5.540,00 | +1,09 % | KRW 5.650,00 | KRW 5.680,00 | KRW 5.460,00 | 389,30K |
| 2026-08-04 | KRW 5.480,00 | +5,18 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.240,00 | 275,93K |
| 2026-08-03 | KRW 5.210,00 | 0,00 % | KRW 5.060,00 | KRW 5.350,00 | KRW 5.010,00 | 293,29K |
| 2026-07-31 | KRW 5.210,00 | +13,26 % | KRW 4.900,00 | KRW 5.240,00 | KRW 4.850,00 | 376,95K |
| 2026-07-30 | KRW 4.600,00 | -0,54 % | KRW 4.265,00 | KRW 4.900,00 | KRW 4.265,00 | 381,89K |
| 2026-07-29 | KRW 4.625,00 | -10,89 % | KRW 5.210,00 | KRW 5.440,00 | KRW 4.505,00 | 738,21K |
| 2026-07-28 | KRW 5.190,00 | -7,49 % | KRW 5.330,00 | KRW 5.540,00 | KRW 5.040,00 | 539,62K |
| 2026-07-27 | KRW 5.610,00 | -1,23 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.540,00 | 241,55K |
| 2026-07-24 | KRW 5.680,00 | -4,22 % | KRW 5.930,00 | KRW 6.030,00 | KRW 5.510,00 | 244,00K |
| 2026-07-23 | KRW 5.930,00 | +10,22 % | KRW 5.390,00 | KRW 5.930,00 | KRW 5.110,00 | 249,45K |
| 2026-07-22 | KRW 5.380,00 | +1,70 % | KRW 5.400,00 | KRW 5.770,00 | KRW 5.290,00 | 330,46K |
| 2026-07-21 | KRW 5.290,00 | -1,67 % | KRW 5.380,00 | KRW 5.410,00 | KRW 5.100,00 | 289,80K |
| 2026-07-20 | KRW 5.380,00 | -6,92 % | KRW 5.510,00 | KRW 5.780,00 | KRW 5.350,00 | 321,43K |
| 2026-07-16 | KRW 5.780,00 | -4,78 % | KRW 5.970,00 | KRW 6.110,00 | KRW 5.640,00 | 330,70K |
| 2026-07-15 | KRW 6.070,00 | +5,20 % | KRW 5.840,00 | KRW 6.320,00 | KRW 5.830,00 | 387,88K |
| 2026-07-14 | KRW 5.770,00 | -0,69 % | KRW 5.920,00 | KRW 6.090,00 | KRW 5.550,00 | 432,91K |
| 2026-07-13 | KRW 5.810,00 | -3,97 % | KRW 6.110,00 | KRW 7.090,00 | KRW 5.810,00 | 1,15M |
| 2026-07-10 | KRW 6.050,00 | +10,40 % | KRW 5.590,00 | KRW 6.430,00 | KRW 5.530,00 | 456,15K |
| 2026-07-09 | KRW 5.480,00 | +1,11 % | KRW 5.340,00 | KRW 5.700,00 | KRW 5.340,00 | 361,97K |
| 2026-07-08 | KRW 5.420,00 | -7,35 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.360,00 | 435,56K |
| 2026-07-07 | KRW 5.850,00 | -4,72 % | KRW 6.090,00 | KRW 6.250,00 | KRW 5.610,00 | 362,15K |
| 2026-07-06 | KRW 6.140,00 | -4,06 % | KRW 6.280,00 | KRW 6.370,00 | KRW 5.830,00 | 529,12K |
| 2026-07-03 | KRW 6.400,00 | -9,60 % | KRW 7.090,00 | KRW 7.090,00 | KRW 5.810,00 | 1,04M |
| 2026-07-02 | KRW 7.080,00 | -3,15 % | KRW 7.250,00 | KRW 7.340,00 | KRW 6.840,00 | 684,19K |
| 2026-07-01 | KRW 7.310,00 | +1,39 % | KRW 7.210,00 | KRW 7.870,00 | KRW 7.160,00 | 888,30K |
| 2026-06-30 | KRW 7.210,00 | +0,14 % | KRW 7.150,00 | KRW 7.540,00 | KRW 6.780,00 | 661,39K |
| 2026-06-29 | KRW 7.200,00 | +13,21 % | KRW 6.420,00 | KRW 7.390,00 | KRW 6.250,00 | 904,43K |
| 2026-06-26 | KRW 6.360,00 | -7,15 % | KRW 6.660,00 | KRW 6.800,00 | KRW 6.240,00 | 652,35K |
| 2026-06-25 | KRW 6.850,00 | -3,39 % | KRW 7.100,00 | KRW 7.270,00 | KRW 6.780,00 | 539,31K |
| 2026-06-24 | KRW 7.090,00 | -2,61 % | KRW 7.280,00 | KRW 7.500,00 | KRW 6.900,00 | 795,41K |
| 2026-06-23 | KRW 7.280,00 | -12,71 % | KRW 8.250,00 | KRW 8.800,00 | KRW 7.280,00 | 1,14M |
| 2026-06-22 | KRW 8.340,00 | -3,14 % | KRW 8.450,00 | KRW 8.880,00 | KRW 8.020,00 | 773,92K |
| 2026-06-19 | KRW 8.610,00 | -4,86 % | KRW 8.980,00 | KRW 9.210,00 | KRW 8.310,00 | 947,89K |
| 2026-06-18 | KRW 9.050,00 | +1,91 % | KRW 8.870,00 | KRW 9.140,00 | KRW 8.340,00 | 654,57K |
| 2026-06-17 | KRW 8.880,00 | +0,45 % | KRW 9.010,00 | KRW 9.100,00 | KRW 8.600,00 | 437,53K |
| 2026-06-16 | KRW 8.840,00 | -5,66 % | KRW 9.410,00 | KRW 9.440,00 | KRW 8.760,00 | 762,30K |
| 2026-06-15 | KRW 9.370,00 | +1,74 % | KRW 9.300,00 | KRW 9.730,00 | KRW 9.050,00 | 603,28K |
| 2026-06-12 | KRW 9.210,00 | -3,76 % | KRW 9.900,00 | KRW 10.230,00 | KRW 9.120,00 | 1,59M |
| 2026-06-11 | KRW 9.570,00 | +4,48 % | KRW 9.290,00 | KRW 9.750,00 | KRW 8.530,00 | 1,87M |
| 2026-06-10 | KRW 9.160,00 | -1,40 % | KRW 9.270,00 | KRW 9.280,00 | KRW 8.730,00 | 122 |
| 2026-06-09 | KRW 9.290,00 | +3,45 % | KRW 9.100,00 | KRW 9.630,00 | KRW 8.850,00 | 1,10M |
| 2026-06-08 | KRW 8.980,00 | -15,60 % | KRW 9.310,00 | KRW 9.990,00 | KRW 8.750,00 | 1,96M |
| 2026-06-05 | KRW 10.640,00 | -5,76 % | KRW 11.160,00 | KRW 11.580,00 | KRW 10.610,00 | 1,93M |
| 2026-06-04 | KRW 11.290,00 | +4,83 % | KRW 10.770,00 | KRW 11.630,00 | KRW 10.540,00 | 1,35M |
| 2026-06-02 | KRW 10.770,00 | +6,32 % | KRW 9.990,00 | KRW 10.950,00 | KRW 9.510,00 | 2,82M |
| 2026-06-01 | KRW 10.130,00 | -3,52 % | KRW 10.480,00 | KRW 10.610,00 | KRW 9.800,00 | 1,89M |
| 2026-05-29 | KRW 10.500,00 | -3,58 % | KRW 11.200,00 | KRW 11.200,00 | KRW 9.930,00 | 1,77M |
| 2026-05-28 | KRW 10.890,00 | +1,30 % | KRW 11.300,00 | KRW 11.420,00 | KRW 10.520,00 | 2,54M |
| 2026-05-27 | KRW 10.750,00 | -10,49 % | KRW 11.790,00 | KRW 12.080,00 | KRW 10.400,00 | 3,96M |
| 2026-05-26 | KRW 12.010,00 | -3,92 % | KRW 12.720,00 | KRW 12.880,00 | KRW 12.010,00 | 2,13M |
| 2026-05-22 | KRW 12.500,00 | +6,66 % | KRW 11.990,00 | KRW 12.980,00 | KRW 11.820,00 | 2,84M |
| 2026-05-21 | KRW 11.720,00 | -4,40 % | KRW 12.650,00 | KRW 12.800,00 | KRW 11.430,00 | 3,50M |