FINEDIGITAL INC. 038950
KRX · Südkorea · Elektronische Technologie
KRW 2.895,00+5,00 (+0,17 %)
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 2.895,00 | +0,17 % | KRW 2.890,00 | KRW 2.995,00 | KRW 2.890,00 | 1,30K |
| 2026-10-01 | KRW 2.890,00 | -2,20 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.890,00 | 2,78K |
| 2026-09-30 | KRW 2.955,00 | -1,50 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.930,00 | 94 |
| 2026-09-29 | KRW 3.000,00 | 0,00 % | KRW 3.005,00 | KRW 3.025,00 | KRW 3.000,00 | 19,03K |
| 2026-09-28 | KRW 3.000,00 | -1,15 % | KRW 3.000,00 | KRW 3.025,00 | KRW 3.000,00 | 1,04K |
| 2026-09-23 | KRW 3.035,00 | +3,06 % | KRW 2.945,00 | KRW 3.035,00 | KRW 2.895,00 | 1,10K |
| 2026-09-22 | KRW 2.945,00 | -0,84 % | KRW 2.970,00 | KRW 3.085,00 | KRW 2.945,00 | 1,03K |
| 2026-09-21 | KRW 2.970,00 | +0,34 % | KRW 2.930,00 | KRW 3.015,00 | KRW 2.930,00 | 582 |
| 2026-09-18 | KRW 2.960,00 | -1,50 % | KRW 3.155,00 | KRW 3.155,00 | KRW 2.950,00 | 1,22K |
| 2026-09-17 | KRW 3.005,00 | -0,17 % | KRW 2.940,00 | KRW 3.005,00 | KRW 2.940,00 | 918 |
| 2026-09-16 | KRW 3.010,00 | +0,17 % | KRW 3.005,00 | KRW 3.010,00 | KRW 2.975,00 | 1,19K |
| 2026-09-15 | KRW 3.005,00 | -3,22 % | KRW 3.065,00 | KRW 3.070,00 | KRW 3.005,00 | 1,23K |
| 2026-09-14 | KRW 3.105,00 | +3,33 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.995,00 | 2,76K |
| 2026-09-11 | KRW 3.005,00 | -0,50 % | KRW 3.015,00 | KRW 3.020,00 | KRW 3.000,00 | 297 |
| 2026-09-10 | KRW 3.020,00 | -1,95 % | KRW 3.075,00 | KRW 3.080,00 | KRW 3.020,00 | 431 |
| 2026-09-09 | KRW 3.080,00 | -1,44 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.070,00 | 894 |
| 2026-09-08 | KRW 3.125,00 | -3,55 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.070,00 | 4,44K |
| 2026-09-07 | KRW 3.240,00 | +3,51 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.100,00 | 1,63K |
| 2026-09-04 | KRW 3.130,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.100,00 | 363 |
| 2026-09-03 | KRW 3.130,00 | -0,32 % | KRW 3.140,00 | KRW 3.160,00 | KRW 3.085,00 | 2,02K |
| 2026-09-02 | KRW 3.140,00 | +0,32 % | KRW 3.130,00 | KRW 3.155,00 | KRW 3.005,00 | 1,96K |
| 2026-09-01 | KRW 3.130,00 | +0,81 % | KRW 3.105,00 | KRW 3.220,00 | KRW 3.105,00 | 1,01K |
| 2026-08-31 | KRW 3.105,00 | -1,58 % | KRW 3.155,00 | KRW 3.160,00 | KRW 3.100,00 | 819 |
| 2026-08-28 | KRW 3.155,00 | +0,16 % | KRW 3.150,00 | KRW 3.240,00 | KRW 3.120,00 | 1,83K |
| 2026-08-27 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.210,00 | KRW 3.115,00 | 1,35K |
| 2026-08-26 | KRW 3.150,00 | 0,00 % | KRW 3.150,00 | KRW 3.215,00 | KRW 3.115,00 | 2,50K |
| 2026-08-25 | KRW 3.150,00 | +0,80 % | KRW 2.985,00 | KRW 3.150,00 | KRW 2.980,00 | 1,92K |
| 2026-08-24 | KRW 3.125,00 | +0,81 % | KRW 3.095,00 | KRW 3.145,00 | KRW 3.085,00 | 10,39K |
| 2026-08-21 | KRW 3.100,00 | +0,65 % | KRW 3.080,00 | KRW 3.150,00 | KRW 3.040,00 | 4,22K |
| 2026-08-20 | KRW 3.080,00 | -0,48 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.050,00 | 516 |
| 2026-08-19 | KRW 3.095,00 | +1,31 % | KRW 3.045,00 | KRW 3.100,00 | KRW 3.010,00 | 1,62K |
| 2026-08-18 | KRW 3.055,00 | +0,16 % | KRW 3.060,00 | KRW 3.070,00 | KRW 3.020,00 | 2,03K |
| 2026-08-14 | KRW 3.050,00 | +0,99 % | KRW 3.020,00 | KRW 3.085,00 | KRW 3.020,00 | 4,16K |
| 2026-08-13 | KRW 3.020,00 | +0,50 % | KRW 3.005,00 | KRW 3.035,00 | KRW 2.985,00 | 1,71K |
| 2026-08-12 | KRW 3.005,00 | +1,18 % | KRW 2.950,00 | KRW 3.070,00 | KRW 2.950,00 | 3,53K |
| 2026-08-11 | KRW 2.970,00 | +2,24 % | KRW 2.850,00 | KRW 2.995,00 | KRW 2.850,00 | 1,86K |
| 2026-08-10 | KRW 2.905,00 | +0,52 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.825,00 | 1,22K |
| 2026-08-07 | KRW 2.890,00 | -0,69 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.845,00 | 940 |
| 2026-08-06 | KRW 2.910,00 | +1,75 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.865,00 | 263 |
| 2026-08-05 | KRW 2.860,00 | +0,35 % | KRW 2.860,00 | KRW 3.000,00 | KRW 2.850,00 | 816 |
| 2026-08-04 | KRW 2.850,00 | +0,18 % | KRW 2.845,00 | KRW 2.990,00 | KRW 2.750,00 | 3,35K |
| 2026-08-03 | KRW 2.845,00 | 0,00 % | KRW 2.880,00 | KRW 2.910,00 | KRW 2.825,00 | 1,59K |
| 2026-07-31 | KRW 2.845,00 | +1,25 % | KRW 2.810,00 | KRW 2.875,00 | KRW 2.810,00 | 10,23K |
| 2026-07-30 | KRW 2.810,00 | -1,92 % | KRW 2.820,00 | KRW 3.090,00 | KRW 2.810,00 | 2,74K |
| 2026-07-29 | KRW 2.865,00 | -2,72 % | KRW 2.855,00 | KRW 3.065,00 | KRW 2.835,00 | 2,57K |
| 2026-07-28 | KRW 2.945,00 | +0,86 % | KRW 2.920,00 | KRW 2.980,00 | KRW 2.900,00 | 18,73K |
| 2026-07-27 | KRW 2.920,00 | +0,17 % | KRW 2.855,00 | KRW 3.090,00 | KRW 2.855,00 | 30,93K |
| 2026-07-24 | KRW 2.915,00 | +0,52 % | KRW 2.900,00 | KRW 3.075,00 | KRW 2.885,00 | 95 |
| 2026-07-23 | KRW 2.900,00 | -0,17 % | KRW 2.900,00 | KRW 2.985,00 | KRW 2.885,00 | 35,67K |
| 2026-07-22 | KRW 2.905,00 | +1,04 % | KRW 2.880,00 | KRW 2.990,00 | KRW 2.880,00 | 2,48K |
| 2026-07-21 | KRW 2.875,00 | -0,86 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.855,00 | 32,39K |
| 2026-07-20 | KRW 2.900,00 | -0,17 % | KRW 2.800,00 | KRW 3.050,00 | KRW 2.790,00 | 2,93K |
| 2026-07-16 | KRW 2.905,00 | -0,34 % | KRW 2.925,00 | KRW 2.985,00 | KRW 2.880,00 | 1,80K |
| 2026-07-15 | KRW 2.915,00 | +1,22 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.805,00 | 5,91K |
| 2026-07-14 | KRW 2.880,00 | 0,00 % | KRW 2.870,00 | KRW 2.980,00 | KRW 2.830,00 | 11,19K |
| 2026-07-13 | KRW 2.880,00 | -1,20 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.875,00 | 6,11K |
| 2026-07-10 | KRW 2.915,00 | -2,02 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.860,00 | 9,16K |
| 2026-07-09 | KRW 2.975,00 | -0,34 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.835,00 | 4,30K |
| 2026-07-08 | KRW 2.985,00 | +4,55 % | KRW 2.835,00 | KRW 3.000,00 | KRW 2.770,00 | 2,85K |
| 2026-07-07 | KRW 2.855,00 | -1,21 % | KRW 2.870,00 | KRW 2.935,00 | KRW 2.815,00 | 2,60K |
| 2026-07-06 | KRW 2.890,00 | -3,51 % | KRW 2.995,00 | KRW 3.110,00 | KRW 2.865,00 | 5,00K |
| 2026-07-03 | KRW 2.995,00 | +1,18 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.850,00 | 1,37K |
| 2026-07-02 | KRW 2.960,00 | +0,85 % | KRW 2.990,00 | KRW 3.125,00 | KRW 2.810,00 | 8,32K |
| 2026-07-01 | KRW 2.935,00 | -0,51 % | KRW 2.945,00 | KRW 3.105,00 | KRW 2.855,00 | 8,57K |
| 2026-06-30 | KRW 2.950,00 | +1,72 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.845,00 | 1,79K |
| 2026-06-29 | KRW 2.900,00 | +2,11 % | KRW 2.840,00 | KRW 3.100,00 | KRW 2.840,00 | 3,61K |
| 2026-06-26 | KRW 2.840,00 | +1,43 % | KRW 2.800,00 | KRW 3.065,00 | KRW 2.740,00 | 13,75K |
| 2026-06-25 | KRW 2.800,00 | -8,05 % | KRW 3.045,00 | KRW 3.150,00 | KRW 2.765,00 | 17,37K |
| 2026-06-24 | KRW 3.045,00 | +2,01 % | KRW 2.800,00 | KRW 3.045,00 | KRW 2.775,00 | 14,13K |
| 2026-06-23 | KRW 2.985,00 | -0,50 % | KRW 3.005,00 | KRW 3.115,00 | KRW 2.920,00 | 8,11K |
| 2026-06-22 | KRW 3.000,00 | -0,33 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.930,00 | 7,28K |
| 2026-06-19 | KRW 3.010,00 | +3,08 % | KRW 2.860,00 | KRW 3.090,00 | KRW 2.845,00 | 30,26K |
| 2026-06-18 | KRW 2.920,00 | -3,15 % | KRW 3.015,00 | KRW 3.050,00 | KRW 2.865,00 | 2,28K |
| 2026-06-17 | KRW 3.015,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.980,00 | 2,53K |
| 2026-06-16 | KRW 3.015,00 | +2,03 % | KRW 2.955,00 | KRW 3.065,00 | KRW 2.900,00 | 42,66K |
| 2026-06-15 | KRW 2.955,00 | -0,84 % | KRW 2.980,00 | KRW 3.040,00 | KRW 2.875,00 | 4,18K |
| 2026-06-12 | KRW 2.980,00 | -1,49 % | KRW 2.985,00 | KRW 3.125,00 | KRW 2.970,00 | 6,57K |
| 2026-06-11 | KRW 3.025,00 | +0,17 % | KRW 2.955,00 | KRW 3.030,00 | KRW 2.955,00 | 1,11K |
| 2026-06-10 | KRW 3.020,00 | +0,67 % | KRW 2.885,00 | KRW 3.050,00 | KRW 2.885,00 | 16,52K |
| 2026-06-09 | KRW 3.000,00 | +3,81 % | KRW 2.895,00 | KRW 3.075,00 | KRW 2.895,00 | 68,22K |
| 2026-06-08 | KRW 2.890,00 | -3,99 % | KRW 3.010,00 | KRW 3.045,00 | KRW 2.830,00 | 97,30K |
| 2026-06-05 | KRW 3.010,00 | +0,33 % | KRW 2.980,00 | KRW 3.135,00 | KRW 2.860,00 | 73,57K |
| 2026-06-04 | KRW 3.000,00 | -3,23 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.750,00 | 62,82K |
| 2026-06-02 | KRW 3.100,00 | +2,99 % | KRW 2.870,00 | KRW 3.190,00 | KRW 2.820,00 | 150,31K |
| 2026-06-01 | KRW 3.010,00 | -1,95 % | KRW 3.045,00 | KRW 3.060,00 | KRW 2.880,00 | 285,63K |
| 2026-05-29 | KRW 3.070,00 | -0,16 % | KRW 3.045,00 | KRW 3.090,00 | KRW 2.875,00 | 12,27K |
| 2026-05-28 | KRW 3.075,00 | +2,16 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.945,00 | 26,07K |
| 2026-05-27 | KRW 3.010,00 | -8,65 % | KRW 3.390,00 | KRW 3.500,00 | KRW 2.980,00 | 36,51K |
| 2026-05-26 | KRW 3.295,00 | -3,37 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.270,00 | 46,54K |
| 2026-05-22 | KRW 3.410,00 | +3,96 % | KRW 3.315,00 | KRW 3.500,00 | KRW 3.315,00 | 2,77K |