Finger, Inc. 163730
KRX · Südkorea · Technologiedienstleistungen
KRW 14.890,00+390,00 (+2,69 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 14.560,00 | +0,41 % | KRW 14.500,00 | KRW 14.980,00 | KRW 13.500,00 | 123,09K |
| 2026-10-01 | KRW 14.500,00 | +2,98 % | KRW 13.980,00 | KRW 14.600,00 | KRW 13.660,00 | 110,18K |
| 2026-09-30 | KRW 14.080,00 | +4,30 % | KRW 13.610,00 | KRW 14.240,00 | KRW 13.610,00 | 90,25K |
| 2026-09-29 | KRW 13.500,00 | -5,66 % | KRW 14.160,00 | KRW 14.160,00 | KRW 13.110,00 | 192,98K |
| 2026-09-28 | KRW 14.310,00 | +13,12 % | KRW 12.660,00 | KRW 14.620,00 | KRW 12.360,00 | 348,99K |
| 2026-09-23 | KRW 12.650,00 | +6,21 % | KRW 12.200,00 | KRW 13.200,00 | KRW 11.980,00 | 355,49K |
| 2026-09-22 | KRW 11.910,00 | +9,87 % | KRW 10.900,00 | KRW 12.470,00 | KRW 10.870,00 | 406,27K |
| 2026-09-21 | KRW 10.840,00 | +8,51 % | KRW 10.010,00 | KRW 10.960,00 | KRW 10.010,00 | 338,29K |
| 2026-09-18 | KRW 9.990,00 | +5,94 % | KRW 9.580,00 | KRW 10.240,00 | KRW 9.410,00 | 135,72K |
| 2026-09-17 | KRW 9.430,00 | +0,96 % | KRW 9.340,00 | KRW 9.800,00 | KRW 9.300,00 | 81,07K |
| 2026-09-16 | KRW 9.340,00 | +0,54 % | KRW 9.050,00 | KRW 9.950,00 | KRW 8.600,00 | 165,98K |
| 2026-09-15 | KRW 9.290,00 | +1,86 % | KRW 9.230,00 | KRW 9.590,00 | KRW 9.030,00 | 61,86K |
| 2026-09-14 | KRW 9.120,00 | -0,65 % | KRW 9.190,00 | KRW 9.290,00 | KRW 8.920,00 | 39,32K |
| 2026-09-11 | KRW 9.180,00 | -0,33 % | KRW 9.120,00 | KRW 9.290,00 | KRW 8.990,00 | 37,68K |
| 2026-09-10 | KRW 9.210,00 | -0,86 % | KRW 9.290,00 | KRW 9.430,00 | KRW 9.070,00 | 19,53K |
| 2026-09-09 | KRW 9.290,00 | +2,31 % | KRW 9.090,00 | KRW 9.380,00 | KRW 9.020,00 | 51,83K |
| 2026-09-08 | KRW 9.080,00 | -3,30 % | KRW 9.340,00 | KRW 9.400,00 | KRW 8.900,00 | 53,68K |
| 2026-09-07 | KRW 9.390,00 | -1,88 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.290,00 | 62,19K |
| 2026-09-04 | KRW 9.570,00 | +4,93 % | KRW 9.580,00 | KRW 10.500,00 | KRW 9.340,00 | 306,97K |
| 2026-09-03 | KRW 9.120,00 | -4,70 % | KRW 9.580,00 | KRW 9.610,00 | KRW 8.700,00 | 104,84K |
| 2026-09-02 | KRW 9.570,00 | -6,08 % | KRW 9.860,00 | KRW 10.000,00 | KRW 9.570,00 | 73,93K |
| 2026-09-01 | KRW 10.190,00 | +2,21 % | KRW 10.000,00 | KRW 10.290,00 | KRW 9.860,00 | 88,12K |
| 2026-08-31 | KRW 9.970,00 | +0,20 % | KRW 9.770,00 | KRW 9.980,00 | KRW 9.250,00 | 76,61K |
| 2026-08-28 | KRW 9.950,00 | 0,00 % | KRW 10.150,00 | KRW 10.410,00 | KRW 9.950,00 | 126,91K |
| 2026-08-27 | KRW 9.950,00 | +4,41 % | KRW 9.610,00 | KRW 10.110,00 | KRW 9.510,00 | 109,22K |
| 2026-08-26 | KRW 9.530,00 | -6,93 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.520,00 | 118,95K |
| 2026-08-25 | KRW 10.240,00 | +4,17 % | KRW 9.830,00 | KRW 10.250,00 | KRW 9.400,00 | 111,73K |
| 2026-08-24 | KRW 9.830,00 | +2,18 % | KRW 9.660,00 | KRW 10.500,00 | KRW 9.550,00 | 188,72K |
| 2026-08-21 | KRW 9.620,00 | -7,50 % | KRW 10.700,00 | KRW 10.920,00 | KRW 9.550,00 | 296,47K |
| 2026-08-20 | KRW 10.400,00 | +11,83 % | KRW 9.610,00 | KRW 11.830,00 | KRW 9.610,00 | 506,86K |
| 2026-08-19 | KRW 9.300,00 | -2,11 % | KRW 9.410,00 | KRW 9.720,00 | KRW 8.790,00 | 65,36K |
| 2026-08-18 | KRW 9.500,00 | -6,40 % | KRW 10.060,00 | KRW 10.140,00 | KRW 9.500,00 | 72,17K |
| 2026-08-14 | KRW 10.150,00 | -0,10 % | KRW 10.170,00 | KRW 10.390,00 | KRW 9.980,00 | 52,84K |
| 2026-08-13 | KRW 10.160,00 | +0,49 % | KRW 10.280,00 | KRW 10.450,00 | KRW 10.070,00 | 55,55K |
| 2026-08-12 | KRW 10.110,00 | -0,59 % | KRW 10.340,00 | KRW 10.470,00 | KRW 9.960,00 | 49,75K |
| 2026-08-11 | KRW 10.170,00 | +1,70 % | KRW 10.200,00 | KRW 10.550,00 | KRW 9.950,00 | 62,84K |
| 2026-08-10 | KRW 10.000,00 | +7,87 % | KRW 9.420,00 | KRW 10.360,00 | KRW 9.200,00 | 84,46K |
| 2026-08-07 | KRW 9.270,00 | -6,36 % | KRW 10.710,00 | KRW 11.500,00 | KRW 9.100,00 | 197,38K |
| 2026-08-06 | KRW 9.900,00 | -1,00 % | KRW 9.990,00 | KRW 10.060,00 | KRW 9.570,00 | 71,91K |
| 2026-08-05 | KRW 10.000,00 | +1,83 % | KRW 9.970,00 | KRW 10.350,00 | KRW 9.500,00 | 218,51K |
| 2026-08-04 | KRW 9.820,00 | +28,87 % | KRW 7.620,00 | KRW 9.820,00 | KRW 7.620,00 | 259,51K |
| 2026-08-03 | KRW 7.620,00 | +0,26 % | KRW 7.600,00 | KRW 8.000,00 | KRW 7.380,00 | 44,34K |
| 2026-07-31 | KRW 7.600,00 | +11,27 % | KRW 7.000,00 | KRW 7.780,00 | KRW 7.000,00 | 62,63K |
| 2026-07-30 | KRW 6.830,00 | +3,02 % | KRW 6.200,00 | KRW 7.040,00 | KRW 6.200,00 | 97,78K |
| 2026-07-29 | KRW 6.630,00 | -9,67 % | KRW 7.320,00 | KRW 7.890,00 | KRW 6.590,00 | 165,22K |
| 2026-07-28 | KRW 7.340,00 | -10,92 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.190,00 | 72,58K |
| 2026-07-27 | KRW 8.240,00 | +2,74 % | KRW 8.130,00 | KRW 8.460,00 | KRW 7.940,00 | 49,63K |
| 2026-07-24 | KRW 8.020,00 | -4,07 % | KRW 8.170,00 | KRW 8.490,00 | KRW 7.900,00 | 50,57K |
| 2026-07-23 | KRW 8.360,00 | +7,32 % | KRW 7.870,00 | KRW 8.560,00 | KRW 7.870,00 | 197,18K |
| 2026-07-22 | KRW 7.790,00 | +0,13 % | KRW 8.000,00 | KRW 8.440,00 | KRW 7.790,00 | 35,96K |
| 2026-07-21 | KRW 7.780,00 | -1,14 % | KRW 7.830,00 | KRW 8.000,00 | KRW 7.640,00 | 22,57K |
| 2026-07-20 | KRW 7.870,00 | -4,72 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.860,00 | 56,47K |
| 2026-07-16 | KRW 8.260,00 | -6,56 % | KRW 8.840,00 | KRW 8.840,00 | KRW 8.250,00 | 31,55K |
| 2026-07-15 | KRW 8.840,00 | +4,86 % | KRW 8.500,00 | KRW 9.040,00 | KRW 8.500,00 | 121,93K |
| 2026-07-14 | KRW 8.430,00 | -2,20 % | KRW 8.420,00 | KRW 8.700,00 | KRW 7.890,00 | 121,47K |
| 2026-07-13 | KRW 8.620,00 | -9,36 % | KRW 9.480,00 | KRW 9.650,00 | KRW 8.520,00 | 114,29K |
| 2026-07-10 | KRW 9.510,00 | +3,71 % | KRW 9.170,00 | KRW 9.780,00 | KRW 9.170,00 | 35,35K |
| 2026-07-09 | KRW 9.170,00 | +0,88 % | KRW 9.000,00 | KRW 9.480,00 | KRW 8.800,00 | 84,98K |
| 2026-07-08 | KRW 9.090,00 | -4,32 % | KRW 9.450,00 | KRW 9.730,00 | KRW 8.930,00 | 89,24K |
| 2026-07-07 | KRW 9.500,00 | -3,65 % | KRW 9.860,00 | KRW 11.090,00 | KRW 9.320,00 | 69,63K |
| 2026-07-06 | KRW 9.860,00 | -3,80 % | KRW 10.500,00 | KRW 10.670,00 | KRW 9.680,00 | 65,97K |
| 2026-07-03 | KRW 10.250,00 | +0,49 % | KRW 10.800,00 | KRW 10.800,00 | KRW 9.790,00 | 76,25K |
| 2026-07-02 | KRW 10.200,00 | -10,13 % | KRW 11.340,00 | KRW 11.340,00 | KRW 10.010,00 | 97,44K |
| 2026-07-01 | KRW 11.350,00 | +0,80 % | KRW 11.260,00 | KRW 11.800,00 | KRW 11.050,00 | 50,84K |
| 2026-06-30 | KRW 11.260,00 | -1,75 % | KRW 11.300,00 | KRW 11.900,00 | KRW 10.660,00 | 46,24K |
| 2026-06-29 | KRW 11.460,00 | +8,01 % | KRW 10.570,00 | KRW 11.600,00 | KRW 10.510,00 | 69,12K |
| 2026-06-26 | KRW 10.610,00 | -8,14 % | KRW 11.900,00 | KRW 11.900,00 | KRW 10.000,00 | 253,56K |
| 2026-06-25 | KRW 11.550,00 | -3,91 % | KRW 12.100,00 | KRW 12.790,00 | KRW 11.340,00 | 85,06K |
| 2026-06-24 | KRW 12.020,00 | -1,07 % | KRW 12.150,00 | KRW 12.650,00 | KRW 11.310,00 | 86,78K |
| 2026-06-23 | KRW 12.150,00 | -11,05 % | KRW 13.570,00 | KRW 13.570,00 | KRW 12.000,00 | 143,92K |
| 2026-06-22 | KRW 13.660,00 | -5,01 % | KRW 14.530,00 | KRW 14.580,00 | KRW 13.660,00 | 77,74K |
| 2026-06-19 | KRW 14.380,00 | -1,17 % | KRW 14.610,00 | KRW 14.800,00 | KRW 13.800,00 | 76,36K |
| 2026-06-18 | KRW 14.550,00 | -5,46 % | KRW 15.390,00 | KRW 15.750,00 | KRW 14.550,00 | 94,17K |
| 2026-06-17 | KRW 15.390,00 | +2,60 % | KRW 15.040,00 | KRW 15.500,00 | KRW 14.580,00 | 81,86K |
| 2026-06-16 | KRW 15.000,00 | +3,88 % | KRW 14.510,00 | KRW 15.090,00 | KRW 14.440,00 | 61,72K |
| 2026-06-15 | KRW 14.440,00 | +3,00 % | KRW 14.030,00 | KRW 15.430,00 | KRW 14.030,00 | 130,27K |
| 2026-06-12 | KRW 14.020,00 | -0,50 % | KRW 14.300,00 | KRW 14.610,00 | KRW 13.930,00 | 97,17K |
| 2026-06-11 | KRW 14.090,00 | +8,64 % | KRW 12.850,00 | KRW 14.090,00 | KRW 12.420,00 | 125,46K |
| 2026-06-10 | KRW 12.970,00 | -2,70 % | KRW 13.310,00 | KRW 14.100,00 | KRW 12.900,00 | 200 |
| 2026-06-09 | KRW 13.330,00 | +5,54 % | KRW 12.750,00 | KRW 13.740,00 | KRW 12.750,00 | 76,90K |
| 2026-06-08 | KRW 12.630,00 | -12,66 % | KRW 14.160,00 | KRW 14.160,00 | KRW 12.630,00 | 176,85K |
| 2026-06-05 | KRW 14.460,00 | +5,55 % | KRW 13.700,00 | KRW 14.760,00 | KRW 13.560,00 | 187,87K |
| 2026-06-04 | KRW 13.700,00 | -6,29 % | KRW 13.620,00 | KRW 14.880,00 | KRW 13.620,00 | 141,92K |
| 2026-06-02 | KRW 14.620,00 | -3,24 % | KRW 15.110,00 | KRW 15.130,00 | KRW 14.020,00 | 221,33K |
| 2026-06-01 | KRW 15.110,00 | -9,52 % | KRW 16.820,00 | KRW 16.820,00 | KRW 14.870,00 | 278,70K |
| 2026-05-29 | KRW 16.700,00 | -2,22 % | KRW 17.150,00 | KRW 17.300,00 | KRW 15.440,00 | 225,89K |
| 2026-05-28 | KRW 17.080,00 | -2,84 % | KRW 17.580,00 | KRW 17.750,00 | KRW 16.680,00 | 175,17K |
| 2026-05-27 | KRW 17.580,00 | -4,61 % | KRW 18.450,00 | KRW 18.460,00 | KRW 17.300,00 | 210,52K |
| 2026-05-26 | KRW 18.430,00 | -4,75 % | KRW 19.300,00 | KRW 19.750,00 | KRW 18.000,00 | 240,97K |
| 2026-05-22 | KRW 19.350,00 | +2,38 % | KRW 18.900,00 | KRW 20.150,00 | KRW 18.840,00 | 172,95K |