FnGuide, Inc. 064850
KRX · Südkorea · Technologiedienstleistungen
KRW 21.050,00-50,00 (-0,24 %)
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 21.100,00 | +6,30 % | KRW 19.930,00 | KRW 21.300,00 | KRW 19.830,00 | 46,01K |
| 2026-09-30 | KRW 19.850,00 | -4,57 % | KRW 20.800,00 | KRW 21.400,00 | KRW 19.820,00 | 37,13K |
| 2026-09-29 | KRW 20.800,00 | +1,71 % | KRW 20.350,00 | KRW 21.550,00 | KRW 19.460,00 | 75,26K |
| 2026-09-28 | KRW 20.450,00 | +2,87 % | KRW 20.300,00 | KRW 20.750,00 | KRW 18.930,00 | 94,66K |
| 2026-09-23 | KRW 19.880,00 | +6,71 % | KRW 18.690,00 | KRW 20.200,00 | KRW 18.690,00 | 50,92K |
| 2026-09-22 | KRW 18.630,00 | -1,95 % | KRW 19.180,00 | KRW 19.690,00 | KRW 18.610,00 | 38,97K |
| 2026-09-21 | KRW 19.000,00 | +5,26 % | KRW 18.280,00 | KRW 19.290,00 | KRW 17.900,00 | 54,62K |
| 2026-09-18 | KRW 18.050,00 | +3,74 % | KRW 17.450,00 | KRW 18.190,00 | KRW 17.450,00 | 10,51K |
| 2026-09-17 | KRW 17.400,00 | +1,16 % | KRW 17.200,00 | KRW 18.670,00 | KRW 17.200,00 | 39,80K |
| 2026-09-16 | KRW 17.200,00 | +2,14 % | KRW 16.840,00 | KRW 17.540,00 | KRW 16.770,00 | 16,09K |
| 2026-09-15 | KRW 16.840,00 | -3,33 % | KRW 17.320,00 | KRW 17.800,00 | KRW 16.790,00 | 9,86K |
| 2026-09-14 | KRW 17.420,00 | -0,46 % | KRW 17.500,00 | KRW 17.690,00 | KRW 17.070,00 | 8,73K |
| 2026-09-11 | KRW 17.500,00 | -2,56 % | KRW 17.980,00 | KRW 17.980,00 | KRW 17.350,00 | 8,59K |
| 2026-09-10 | KRW 17.960,00 | +2,98 % | KRW 17.440,00 | KRW 18.250,00 | KRW 17.010,00 | 40,37K |
| 2026-09-09 | KRW 17.440,00 | -1,58 % | KRW 17.840,00 | KRW 17.870,00 | KRW 17.100,00 | 24,16K |
| 2026-09-08 | KRW 17.720,00 | +5,79 % | KRW 16.750,00 | KRW 18.410,00 | KRW 16.650,00 | 59,48K |
| 2026-09-07 | KRW 16.750,00 | -2,79 % | KRW 17.260,00 | KRW 17.760,00 | KRW 16.750,00 | 19,65K |
| 2026-09-04 | KRW 17.230,00 | +10,88 % | KRW 15.840,00 | KRW 17.390,00 | KRW 15.810,00 | 43,56K |
| 2026-09-03 | KRW 15.540,00 | -1,33 % | KRW 15.800,00 | KRW 15.990,00 | KRW 15.260,00 | 19,57K |
| 2026-09-02 | KRW 15.750,00 | -2,36 % | KRW 16.130,00 | KRW 16.130,00 | KRW 15.730,00 | 5,91K |
| 2026-09-01 | KRW 16.130,00 | -1,65 % | KRW 16.300,00 | KRW 16.800,00 | KRW 15.900,00 | 40,71K |
| 2026-08-31 | KRW 16.400,00 | +0,18 % | KRW 16.370,00 | KRW 16.450,00 | KRW 14.740,00 | 22,43K |
| 2026-08-28 | KRW 16.370,00 | -1,03 % | KRW 16.700,00 | KRW 16.750,00 | KRW 16.000,00 | 16,32K |
| 2026-08-27 | KRW 16.540,00 | -1,02 % | KRW 16.880,00 | KRW 17.340,00 | KRW 16.510,00 | 28,76K |
| 2026-08-26 | KRW 16.710,00 | -1,47 % | KRW 17.120,00 | KRW 17.350,00 | KRW 16.200,00 | 14,26K |
| 2026-08-25 | KRW 16.960,00 | +1,86 % | KRW 16.650,00 | KRW 17.060,00 | KRW 16.120,00 | 5,92K |
| 2026-08-24 | KRW 16.650,00 | +1,52 % | KRW 16.400,00 | KRW 16.980,00 | KRW 16.240,00 | 24,74K |
| 2026-08-21 | KRW 16.400,00 | -5,04 % | KRW 17.270,00 | KRW 17.270,00 | KRW 15.940,00 | 20,51K |
| 2026-08-20 | KRW 17.270,00 | +2,25 % | KRW 17.250,00 | KRW 17.590,00 | KRW 16.890,00 | 33,93K |
| 2026-08-19 | KRW 16.890,00 | -7,30 % | KRW 18.210,00 | KRW 18.210,00 | KRW 16.890,00 | 16,95K |
| 2026-08-18 | KRW 18.220,00 | -3,14 % | KRW 19.000,00 | KRW 19.600,00 | KRW 18.210,00 | 51,52K |
| 2026-08-14 | KRW 18.810,00 | +2,62 % | KRW 18.340,00 | KRW 19.140,00 | KRW 18.340,00 | 24,44K |
| 2026-08-13 | KRW 18.330,00 | +0,77 % | KRW 18.190,00 | KRW 19.600,00 | KRW 18.090,00 | 77,15K |
| 2026-08-12 | KRW 18.190,00 | +1,17 % | KRW 18.090,00 | KRW 18.450,00 | KRW 17.620,00 | 36,67K |
| 2026-08-11 | KRW 17.980,00 | +2,16 % | KRW 17.510,00 | KRW 17.980,00 | KRW 16.650,00 | 71,83K |
| 2026-08-10 | KRW 17.600,00 | +5,20 % | KRW 17.000,00 | KRW 18.150,00 | KRW 17.000,00 | 55,73K |
| 2026-08-07 | KRW 16.730,00 | -4,18 % | KRW 17.460,00 | KRW 17.650,00 | KRW 16.730,00 | 43,08K |
| 2026-08-06 | KRW 17.460,00 | -0,63 % | KRW 17.190,00 | KRW 17.740,00 | KRW 16.950,00 | 19,86K |
| 2026-08-05 | KRW 17.570,00 | -0,73 % | KRW 18.220,00 | KRW 18.230,00 | KRW 17.480,00 | 21,69K |
| 2026-08-04 | KRW 17.700,00 | +4,36 % | KRW 17.040,00 | KRW 18.180,00 | KRW 16.930,00 | 43,35K |
| 2026-08-03 | KRW 16.960,00 | +2,42 % | KRW 16.550,00 | KRW 17.940,00 | KRW 16.040,00 | 41,43K |
| 2026-07-31 | KRW 16.560,00 | +6,56 % | KRW 17.080,00 | KRW 17.080,00 | KRW 16.020,00 | 48,55K |
| 2026-07-30 | KRW 15.540,00 | +5,43 % | KRW 14.740,00 | KRW 16.210,00 | KRW 14.740,00 | 36,82K |
| 2026-07-29 | KRW 14.740,00 | -13,45 % | KRW 17.070,00 | KRW 17.590,00 | KRW 14.320,00 | 127,26K |
| 2026-07-28 | KRW 17.030,00 | -8,83 % | KRW 18.400,00 | KRW 18.680,00 | KRW 17.000,00 | 57,26K |
| 2026-07-27 | KRW 18.680,00 | -1,68 % | KRW 19.100,00 | KRW 19.100,00 | KRW 18.350,00 | 39,63K |
| 2026-07-24 | KRW 19.000,00 | -10,80 % | KRW 21.300,00 | KRW 21.300,00 | KRW 18.660,00 | 79,93K |
| 2026-07-23 | KRW 21.300,00 | +0,47 % | KRW 21.200,00 | KRW 22.050,00 | KRW 20.450,00 | 110,41K |
| 2026-07-22 | KRW 21.200,00 | +2,17 % | KRW 21.000,00 | KRW 23.100,00 | KRW 20.900,00 | 78,22K |
| 2026-07-21 | KRW 20.750,00 | +4,80 % | KRW 21.000,00 | KRW 21.450,00 | KRW 18.710,00 | 189,04K |
| 2026-07-20 | KRW 19.800,00 | -6,60 % | KRW 21.000,00 | KRW 21.150,00 | KRW 18.940,00 | 97,29K |
| 2026-07-16 | KRW 21.200,00 | -7,42 % | KRW 22.800,00 | KRW 22.800,00 | KRW 20.950,00 | 24,01K |
| 2026-07-15 | KRW 22.900,00 | +8,79 % | KRW 21.700,00 | KRW 23.650,00 | KRW 21.200,00 | 47,10K |
| 2026-07-14 | KRW 21.050,00 | +1,20 % | KRW 21.000,00 | KRW 21.550,00 | KRW 19.390,00 | 54,18K |
| 2026-07-13 | KRW 20.800,00 | -15,45 % | KRW 24.400,00 | KRW 24.950,00 | KRW 20.200,00 | 58,76K |
| 2026-07-10 | KRW 24.600,00 | +6,49 % | KRW 23.100,00 | KRW 25.100,00 | KRW 23.100,00 | 17,26K |
| 2026-07-09 | KRW 23.100,00 | +11,86 % | KRW 20.850,00 | KRW 23.100,00 | KRW 20.050,00 | 35,58K |
| 2026-07-08 | KRW 20.650,00 | -10,61 % | KRW 23.000,00 | KRW 23.000,00 | KRW 20.000,00 | 42,82K |
| 2026-07-07 | KRW 23.100,00 | -7,60 % | KRW 25.000,00 | KRW 25.150,00 | KRW 22.550,00 | 35,30K |
| 2026-07-06 | KRW 25.000,00 | -6,54 % | KRW 26.000,00 | KRW 26.750,00 | KRW 24.500,00 | 21,73K |
| 2026-07-03 | KRW 26.750,00 | -0,93 % | KRW 27.150,00 | KRW 27.950,00 | KRW 24.450,00 | 25,57K |
| 2026-07-02 | KRW 27.000,00 | -2,88 % | KRW 25.300,00 | KRW 27.450,00 | KRW 24.800,00 | 56,59K |
| 2026-07-01 | KRW 27.800,00 | -6,87 % | KRW 28.350,00 | KRW 29.150,00 | KRW 26.400,00 | 63,17K |
| 2026-06-30 | KRW 29.850,00 | +7,76 % | KRW 28.300,00 | KRW 31.350,00 | KRW 27.200,00 | 289,66K |
| 2026-06-29 | KRW 27.700,00 | +7,78 % | KRW 25.650,00 | KRW 28.000,00 | KRW 25.200,00 | 74,77K |
| 2026-06-26 | KRW 25.700,00 | -4,81 % | KRW 26.050,00 | KRW 27.500,00 | KRW 24.000,00 | 133,74K |
| 2026-06-25 | KRW 27.000,00 | +2,47 % | KRW 26.350,00 | KRW 27.450,00 | KRW 26.000,00 | 76,69K |
| 2026-06-24 | KRW 26.350,00 | +1,15 % | KRW 26.050,00 | KRW 27.100,00 | KRW 24.800,00 | 62,92K |
| 2026-06-23 | KRW 26.050,00 | -5,96 % | KRW 27.400,00 | KRW 29.250,00 | KRW 25.600,00 | 110,60K |
| 2026-06-22 | KRW 27.700,00 | +8,20 % | KRW 25.100,00 | KRW 28.850,00 | KRW 25.100,00 | 178,57K |
| 2026-06-19 | KRW 25.600,00 | -3,40 % | KRW 26.700,00 | KRW 26.700,00 | KRW 25.100,00 | 205,66K |
| 2026-06-18 | KRW 26.500,00 | +4,95 % | KRW 24.800,00 | KRW 27.200,00 | KRW 24.800,00 | 173,59K |
| 2026-06-17 | KRW 25.250,00 | +0,60 % | KRW 25.100,00 | KRW 25.600,00 | KRW 24.400,00 | 81,48K |
| 2026-06-16 | KRW 25.100,00 | -0,59 % | KRW 25.250,00 | KRW 26.300,00 | KRW 24.600,00 | 67,14K |
| 2026-06-15 | KRW 25.250,00 | +2,64 % | KRW 24.650,00 | KRW 27.000,00 | KRW 24.000,00 | 64,37K |
| 2026-06-12 | KRW 24.600,00 | +1,86 % | KRW 24.600,00 | KRW 25.800,00 | KRW 24.250,00 | 55,93K |
| 2026-06-11 | KRW 24.150,00 | -3,01 % | KRW 24.850,00 | KRW 24.850,00 | KRW 22.900,00 | 165,56K |
| 2026-06-10 | KRW 24.900,00 | +3,53 % | KRW 23.200,00 | KRW 25.600,00 | KRW 22.650,00 | 8 |
| 2026-06-09 | KRW 24.050,00 | +7,85 % | KRW 23.550,00 | KRW 24.400,00 | KRW 22.800,00 | 66,65K |
| 2026-06-08 | KRW 22.300,00 | -7,66 % | KRW 23.000,00 | KRW 23.500,00 | KRW 21.000,00 | 114,08K |
| 2026-06-05 | KRW 24.150,00 | -2,03 % | KRW 24.500,00 | KRW 24.650,00 | KRW 23.450,00 | 82,16K |
| 2026-06-04 | KRW 24.650,00 | +0,41 % | KRW 25.200,00 | KRW 25.600,00 | KRW 24.200,00 | 66,81K |
| 2026-06-02 | KRW 24.550,00 | -1,21 % | KRW 24.650,00 | KRW 25.150,00 | KRW 23.500,00 | 109,87K |
| 2026-06-01 | KRW 24.850,00 | +2,47 % | KRW 23.500,00 | KRW 25.150,00 | KRW 23.100,00 | 136,07K |
| 2026-05-29 | KRW 24.250,00 | -3,77 % | KRW 25.200,00 | KRW 25.500,00 | KRW 22.700,00 | 154,49K |
| 2026-05-28 | KRW 25.200,00 | -3,45 % | KRW 26.100,00 | KRW 26.600,00 | KRW 23.850,00 | 138,84K |
| 2026-05-27 | KRW 26.100,00 | -7,61 % | KRW 29.000,00 | KRW 29.450,00 | KRW 26.100,00 | 162,06K |
| 2026-05-26 | KRW 28.250,00 | -0,70 % | KRW 28.400,00 | KRW 29.400,00 | KRW 26.950,00 | 120,57K |
| 2026-05-22 | KRW 28.450,00 | +5,96 % | KRW 27.250,00 | KRW 29.250,00 | KRW 26.550,00 | 87,14K |
| 2026-05-21 | KRW 26.850,00 | +7,19 % | KRW 26.500,00 | KRW 27.500,00 | KRW 25.800,00 | 86,67K |