ThumbAge Co., Ltd. 208640
KRX · Südkorea · Technologiedienstleistungen
KRW 696,00-71,00 (-9,26 %)
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 696,00 | -9,26 % | KRW 751,00 | KRW 771,00 | KRW 676,00 | 330,93K |
| 2026-10-01 | KRW 767,00 | -6,00 % | KRW 798,00 | KRW 798,00 | KRW 731,00 | 220,31K |
| 2026-09-30 | KRW 816,00 | +0,87 % | KRW 805,00 | KRW 820,00 | KRW 761,00 | 123,45K |
| 2026-09-29 | KRW 809,00 | -7,86 % | KRW 878,00 | KRW 881,00 | KRW 781,00 | 206,85K |
| 2026-09-28 | KRW 878,00 | +9,61 % | KRW 801,00 | KRW 1.024,00 | KRW 801,00 | 626,72K |
| 2026-09-23 | KRW 801,00 | -9,80 % | KRW 880,00 | KRW 920,00 | KRW 768,00 | 268,40K |
| 2026-09-22 | KRW 888,00 | -8,83 % | KRW 992,00 | KRW 992,00 | KRW 843,00 | 569,47K |
| 2026-09-21 | KRW 974,00 | +17,63 % | KRW 864,00 | KRW 1.070,00 | KRW 820,00 | 1,96M |
| 2026-09-18 | KRW 828,00 | +15,16 % | KRW 723,00 | KRW 932,00 | KRW 723,00 | 3,08M |
| 2026-09-17 | KRW 719,00 | +1,70 % | KRW 737,00 | KRW 758,00 | KRW 709,00 | 90,84K |
| 2026-09-16 | KRW 707,00 | -2,08 % | KRW 722,00 | KRW 766,00 | KRW 701,00 | 60,96K |
| 2026-09-15 | KRW 722,00 | +0,42 % | KRW 718,00 | KRW 768,00 | KRW 695,00 | 117,68K |
| 2026-09-14 | KRW 719,00 | +0,70 % | KRW 727,00 | KRW 727,00 | KRW 684,00 | 93,34K |
| 2026-09-11 | KRW 714,00 | +0,14 % | KRW 735,00 | KRW 774,00 | KRW 696,00 | 103,55K |
| 2026-09-10 | KRW 713,00 | +0,85 % | KRW 687,00 | KRW 850,00 | KRW 687,00 | 493,91K |
| 2026-09-09 | KRW 707,00 | -2,62 % | KRW 726,00 | KRW 742,00 | KRW 686,00 | 193,17K |
| 2026-09-08 | KRW 726,00 | +3,27 % | KRW 709,00 | KRW 910,00 | KRW 704,00 | 1,51M |
| 2026-09-07 | KRW 703,00 | +8,15 % | KRW 653,00 | KRW 842,00 | KRW 645,00 | 1,39M |
| 2026-09-04 | KRW 650,00 | -0,15 % | KRW 663,00 | KRW 697,00 | KRW 638,00 | 69,19K |
| 2026-09-03 | KRW 651,00 | -2,25 % | KRW 650,00 | KRW 664,00 | KRW 630,00 | 42,35K |
| 2026-09-02 | KRW 666,00 | -0,30 % | KRW 668,00 | KRW 685,00 | KRW 635,00 | 129,42K |
| 2026-09-01 | KRW 668,00 | +1,06 % | KRW 651,00 | KRW 671,00 | KRW 651,00 | 72,29K |
| 2026-08-31 | KRW 661,00 | -1,64 % | KRW 672,00 | KRW 677,00 | KRW 636,00 | 78,71K |
| 2026-08-28 | KRW 672,00 | -0,74 % | KRW 676,00 | KRW 700,00 | KRW 667,00 | 74,55K |
| 2026-08-27 | KRW 677,00 | -0,15 % | KRW 675,00 | KRW 730,00 | KRW 675,00 | 170,93K |
| 2026-08-26 | KRW 678,00 | +1,80 % | KRW 667,00 | KRW 694,00 | KRW 642,00 | 142,03K |
| 2026-08-25 | KRW 666,00 | -4,45 % | KRW 714,00 | KRW 714,00 | KRW 655,00 | 160,87K |
| 2026-08-24 | KRW 697,00 | +0,72 % | KRW 693,00 | KRW 808,00 | KRW 693,00 | 267,42K |
| 2026-08-21 | KRW 692,00 | 0,00 % | KRW 693,00 | KRW 720,00 | KRW 670,00 | 144,29K |
| 2026-08-20 | KRW 692,00 | -6,23 % | KRW 745,00 | KRW 770,00 | KRW 692,00 | 192,97K |
| 2026-08-19 | KRW 738,00 | -5,87 % | KRW 757,00 | KRW 766,00 | KRW 721,00 | 120,96K |
| 2026-08-18 | KRW 784,00 | -1,26 % | KRW 793,00 | KRW 794,00 | KRW 741,00 | 163,29K |
| 2026-08-14 | KRW 794,00 | -4,57 % | KRW 851,00 | KRW 851,00 | KRW 782,00 | 248,91K |
| 2026-08-13 | KRW 832,00 | -0,24 % | KRW 836,00 | KRW 853,00 | KRW 781,00 | 725,12K |
| 2026-08-12 | KRW 834,00 | -7,02 % | KRW 940,00 | KRW 940,00 | KRW 829,00 | 340,65K |
| 2026-08-11 | KRW 897,00 | +0,79 % | KRW 905,00 | KRW 928,00 | KRW 815,00 | 444,73K |
| 2026-08-10 | KRW 890,00 | -12,06 % | KRW 1.012,00 | KRW 1.012,00 | KRW 860,00 | 819,00K |
| 2026-08-07 | KRW 1.012,00 | -2,69 % | KRW 1.000,00 | KRW 1.180,00 | KRW 980,00 | 1,03M |
| 2026-08-06 | KRW 1.040,00 | -9,88 % | KRW 1.039,00 | KRW 1.142,00 | KRW 1.009,00 | 773,94K |
| 2026-08-05 | KRW 1.154,00 | -6,41 % | KRW 1.227,00 | KRW 1.238,00 | KRW 1.154,00 | 682,17K |
| 2026-08-04 | KRW 1.233,00 | -8,05 % | KRW 1.434,00 | KRW 1.577,00 | KRW 1.220,00 | 4,36M |
| 2026-08-03 | KRW 1.341,00 | +29,94 % | KRW 1.118,00 | KRW 1.341,00 | KRW 1.103,00 | 612,77K |
| 2026-07-31 | KRW 1.032,00 | +4,45 % | KRW 993,00 | KRW 1.184,00 | KRW 943,00 | 795,15K |
| 2026-07-30 | KRW 988,00 | -10,02 % | KRW 1.098,00 | KRW 1.150,00 | KRW 985,00 | 268,94K |
| 2026-07-29 | KRW 1.098,00 | -12,02 % | KRW 1.256,00 | KRW 1.300,00 | KRW 980,00 | 1,06M |
| 2026-07-28 | KRW 1.248,00 | +7,87 % | KRW 1.146,00 | KRW 1.504,00 | KRW 1.120,00 | 6,65M |
| 2026-07-27 | KRW 1.157,00 | +30,00 % | KRW 894,00 | KRW 1.157,00 | KRW 894,00 | 702,05K |
| 2026-07-24 | KRW 890,00 | -12,75 % | KRW 1.027,00 | KRW 1.045,00 | KRW 881,00 | 322,32K |
| 2026-07-23 | KRW 1.020,00 | -10,13 % | KRW 1.170,00 | KRW 1.271,00 | KRW 1.001,00 | 850,91K |
| 2026-07-22 | KRW 1.135,00 | -7,57 % | KRW 1.316,00 | KRW 1.496,00 | KRW 1.000,00 | 5,84M |
| 2026-07-21 | KRW 1.228,00 | +29,95 % | KRW 1.040,00 | KRW 1.228,00 | KRW 1.011,00 | 1,07M |
| 2026-07-20 | KRW 945,00 | +29,99 % | KRW 732,00 | KRW 945,00 | KRW 732,00 | 541,87K |
| 2026-07-16 | KRW 727,00 | +6,13 % | KRW 685,00 | KRW 777,00 | KRW 684,00 | 181,26K |
| 2026-07-15 | KRW 685,00 | +4,90 % | KRW 653,00 | KRW 750,00 | KRW 653,00 | 188,90K |
| 2026-07-14 | KRW 653,00 | -3,97 % | KRW 645,00 | KRW 688,00 | KRW 630,00 | 72,63K |
| 2026-07-13 | KRW 680,00 | -6,21 % | KRW 708,00 | KRW 740,00 | KRW 680,00 | 65,85K |
| 2026-07-10 | KRW 725,00 | +3,28 % | KRW 702,00 | KRW 740,00 | KRW 695,00 | 39,26K |
| 2026-07-09 | KRW 702,00 | +0,14 % | KRW 698,00 | KRW 718,00 | KRW 682,00 | 55,52K |
| 2026-07-08 | KRW 701,00 | -6,28 % | KRW 748,00 | KRW 750,00 | KRW 675,00 | 79,13K |
| 2026-07-07 | KRW 748,00 | -6,62 % | KRW 794,00 | KRW 801,00 | KRW 748,00 | 85,13K |
| 2026-07-06 | KRW 801,00 | -1,35 % | KRW 812,00 | KRW 838,00 | KRW 772,00 | 99,79K |
| 2026-07-03 | KRW 812,00 | -10,87 % | KRW 1.090,00 | KRW 1.098,00 | KRW 767,00 | 782,03K |
| 2026-07-02 | KRW 911,00 | +29,96 % | KRW 701,00 | KRW 911,00 | KRW 701,00 | 230,31K |
| 2026-07-01 | KRW 701,00 | -3,44 % | KRW 726,00 | KRW 746,00 | KRW 687,00 | 77,82K |
| 2026-06-30 | KRW 726,00 | -4,18 % | KRW 870,00 | KRW 870,00 | KRW 724,00 | 115,15K |
| 2026-06-29 | KRW 757,64 | -3,33 % | KRW 783,77 | KRW 855,18 | KRW 741,10 | 185,39K |
| 2026-06-26 | KRW 783,77 | +5,39 % | KRW 740,22 | KRW 957,94 | KRW 635,72 | 1,02M |
| 2026-06-25 | KRW 743,71 | -29,42 % | KRW 1.062,44 | KRW 1.062,44 | KRW 743,71 | 611,32K |
| 2026-06-24 | KRW 1.053,73 | 0,00 % | KRW 1.053,73 | KRW 1.053,73 | KRW 1.053,73 | 0 |
| 2026-06-23 | KRW 1.053,73 | 0,00 % | KRW 1.053,73 | KRW 1.053,73 | KRW 1.053,73 | 0 |
| 2026-06-22 | KRW 1.053,73 | -12,91 % | KRW 1.053,73 | KRW 1.053,73 | KRW 1.053,73 | 0 |
| 2026-06-19 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-18 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-17 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-16 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-15 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-12 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-11 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-10 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-09 | KRW 1.210,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.210,00 | 0 |
| 2026-06-08 | KRW 1.210,00 | -11,68 % | KRW 1.290,00 | KRW 1.350,00 | KRW 1.140,00 | 310,02K |
| 2026-06-05 | KRW 1.370,00 | -13,29 % | KRW 1.580,00 | KRW 1.640,00 | KRW 1.340,00 | 263,90K |
| 2026-06-04 | KRW 1.580,00 | +1,28 % | KRW 1.540,00 | KRW 1.720,00 | KRW 1.540,00 | 237,41K |
| 2026-06-02 | KRW 1.560,00 | -0,64 % | KRW 1.550,00 | KRW 1.610,00 | KRW 1.400,00 | 273,38K |
| 2026-06-01 | KRW 1.570,00 | -7,65 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.560,00 | 211,52K |
| 2026-05-29 | KRW 1.700,00 | -1,16 % | KRW 1.710,00 | KRW 1.740,00 | KRW 1.640,00 | 215,46K |
| 2026-05-28 | KRW 1.720,00 | +1,78 % | KRW 1.710,00 | KRW 1.830,00 | KRW 1.630,00 | 475,21K |
| 2026-05-27 | KRW 1.690,00 | +4,32 % | KRW 1.610,00 | KRW 2.090,00 | KRW 1.580,00 | 3,75M |
| 2026-05-26 | KRW 1.620,00 | -1,82 % | KRW 1.670,00 | KRW 1.980,00 | KRW 1.560,00 | 871,63K |
| 2026-05-22 | KRW 1.650,00 | 0,00 % | KRW 1.660,00 | KRW 1.710,00 | KRW 1.650,00 | 109,19K |