FSN Co., Ltd. 214270
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.387,00-17,00 (-1,21 %)
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 1.387,00 | -1,21 % | KRW 1.405,00 | KRW 1.415,00 | KRW 1.354,00 | 49,02K |
| 2026-10-01 | KRW 1.404,00 | +2,56 % | KRW 1.369,00 | KRW 1.408,00 | KRW 1.363,00 | 39,46K |
| 2026-09-30 | KRW 1.369,00 | -0,07 % | KRW 1.359,00 | KRW 1.389,00 | KRW 1.352,00 | 12,67K |
| 2026-09-29 | KRW 1.370,00 | -0,15 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.357,00 | 29,27K |
| 2026-09-28 | KRW 1.372,00 | +0,73 % | KRW 1.398,00 | KRW 1.399,00 | KRW 1.361,00 | 13,99K |
| 2026-09-23 | KRW 1.362,00 | +0,81 % | KRW 1.329,00 | KRW 1.389,00 | KRW 1.329,00 | 44,93K |
| 2026-09-22 | KRW 1.351,00 | +0,67 % | KRW 1.320,00 | KRW 1.388,00 | KRW 1.320,00 | 47,29K |
| 2026-09-21 | KRW 1.342,00 | +3,15 % | KRW 1.297,00 | KRW 1.355,00 | KRW 1.290,00 | 58,49K |
| 2026-09-18 | KRW 1.301,00 | -0,54 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.287,00 | 37,81K |
| 2026-09-17 | KRW 1.308,00 | +0,08 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.291,00 | 7,80K |
| 2026-09-16 | KRW 1.307,00 | +0,69 % | KRW 1.298,00 | KRW 1.312,00 | KRW 1.270,00 | 34,08K |
| 2026-09-15 | KRW 1.298,00 | -0,15 % | KRW 1.300,00 | KRW 1.309,00 | KRW 1.288,00 | 25,18K |
| 2026-09-14 | KRW 1.300,00 | -0,84 % | KRW 1.303,00 | KRW 1.316,00 | KRW 1.282,00 | 25,63K |
| 2026-09-11 | KRW 1.311,00 | -0,53 % | KRW 1.306,00 | KRW 1.316,00 | KRW 1.282,00 | 45,93K |
| 2026-09-10 | KRW 1.318,00 | +1,54 % | KRW 1.265,00 | KRW 1.325,00 | KRW 1.265,00 | 23,79K |
| 2026-09-09 | KRW 1.298,00 | -0,15 % | KRW 1.332,00 | KRW 1.332,00 | KRW 1.255,00 | 59,88K |
| 2026-09-08 | KRW 1.300,00 | -2,99 % | KRW 1.340,00 | KRW 1.345,00 | KRW 1.290,00 | 49,60K |
| 2026-09-07 | KRW 1.340,00 | +1,52 % | KRW 1.320,00 | KRW 1.342,00 | KRW 1.310,00 | 23,55K |
| 2026-09-04 | KRW 1.320,00 | +1,93 % | KRW 1.260,00 | KRW 1.342,00 | KRW 1.260,00 | 41,67K |
| 2026-09-03 | KRW 1.295,00 | -0,38 % | KRW 1.300,00 | KRW 1.332,00 | KRW 1.281,00 | 31,53K |
| 2026-09-02 | KRW 1.300,00 | -2,26 % | KRW 1.293,00 | KRW 1.336,00 | KRW 1.287,00 | 67,81K |
| 2026-09-01 | KRW 1.330,00 | +0,61 % | KRW 1.322,00 | KRW 1.338,00 | KRW 1.300,00 | 42,32K |
| 2026-08-31 | KRW 1.322,00 | -0,38 % | KRW 1.301,00 | KRW 1.327,00 | KRW 1.272,00 | 108,30K |
| 2026-08-28 | KRW 1.327,00 | +1,69 % | KRW 1.300,00 | KRW 1.328,00 | KRW 1.255,00 | 258,24K |
| 2026-08-27 | KRW 1.305,00 | +0,08 % | KRW 1.316,00 | KRW 1.328,00 | KRW 1.276,00 | 111,62K |
| 2026-08-26 | KRW 1.304,00 | -1,21 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.288,00 | 52,49K |
| 2026-08-25 | KRW 1.320,00 | +0,84 % | KRW 1.309,00 | KRW 1.325,00 | KRW 1.261,00 | 89,49K |
| 2026-08-24 | KRW 1.309,00 | -1,43 % | KRW 1.326,00 | KRW 1.328,00 | KRW 1.285,00 | 61,24K |
| 2026-08-21 | KRW 1.328,00 | -2,85 % | KRW 1.352,00 | KRW 1.370,00 | KRW 1.319,00 | 86,35K |
| 2026-08-20 | KRW 1.367,00 | -2,98 % | KRW 1.424,00 | KRW 1.445,00 | KRW 1.354,00 | 96,12K |
| 2026-08-19 | KRW 1.409,00 | -1,26 % | KRW 1.427,00 | KRW 1.427,00 | KRW 1.376,00 | 36,11K |
| 2026-08-18 | KRW 1.427,00 | -0,56 % | KRW 1.405,00 | KRW 1.455,00 | KRW 1.389,00 | 100,32K |
| 2026-08-14 | KRW 1.435,00 | -0,97 % | KRW 1.449,00 | KRW 1.473,00 | KRW 1.401,00 | 121,75K |
| 2026-08-13 | KRW 1.449,00 | -1,90 % | KRW 1.477,00 | KRW 1.479,00 | KRW 1.422,00 | 97,45K |
| 2026-08-12 | KRW 1.477,00 | +0,27 % | KRW 1.483,00 | KRW 1.483,00 | KRW 1.442,00 | 61,58K |
| 2026-08-11 | KRW 1.473,00 | 0,00 % | KRW 1.473,00 | KRW 1.473,00 | KRW 1.431,00 | 81,10K |
| 2026-08-10 | KRW 1.473,00 | +4,03 % | KRW 1.418,00 | KRW 1.499,00 | KRW 1.409,00 | 214,69K |
| 2026-08-07 | KRW 1.416,00 | +2,68 % | KRW 1.378,00 | KRW 1.465,00 | KRW 1.370,00 | 309,85K |
| 2026-08-06 | KRW 1.379,00 | -0,07 % | KRW 1.379,00 | KRW 1.381,00 | KRW 1.343,00 | 59,47K |
| 2026-08-05 | KRW 1.380,00 | 0,00 % | KRW 1.380,00 | KRW 1.383,00 | KRW 1.360,00 | 59,53K |
| 2026-08-04 | KRW 1.380,00 | +1,10 % | KRW 1.365,00 | KRW 1.385,00 | KRW 1.337,00 | 107,84K |
| 2026-08-03 | KRW 1.365,00 | +3,02 % | KRW 1.325,00 | KRW 1.378,00 | KRW 1.318,00 | 131,45K |
| 2026-07-31 | KRW 1.325,00 | +2,71 % | KRW 1.278,00 | KRW 1.345,00 | KRW 1.278,00 | 137,82K |
| 2026-07-30 | KRW 1.290,00 | -1,07 % | KRW 1.198,00 | KRW 1.350,00 | KRW 1.198,00 | 94,37K |
| 2026-07-29 | KRW 1.304,00 | -1,73 % | KRW 1.322,00 | KRW 1.399,00 | KRW 1.260,00 | 303,34K |
| 2026-07-28 | KRW 1.327,00 | -2,57 % | KRW 1.355,00 | KRW 1.369,00 | KRW 1.274,00 | 41,47K |
| 2026-07-27 | KRW 1.362,00 | -2,64 % | KRW 1.399,00 | KRW 1.425,00 | KRW 1.362,00 | 42,83K |
| 2026-07-24 | KRW 1.399,00 | +1,60 % | KRW 1.400,00 | KRW 1.417,00 | KRW 1.349,00 | 60,90K |
| 2026-07-23 | KRW 1.377,00 | +4,40 % | KRW 1.320,00 | KRW 1.379,00 | KRW 1.315,00 | 90,17K |
| 2026-07-22 | KRW 1.319,00 | -0,75 % | KRW 1.329,00 | KRW 1.331,00 | KRW 1.292,00 | 55,42K |
| 2026-07-21 | KRW 1.329,00 | -1,48 % | KRW 1.338,00 | KRW 1.338,00 | KRW 1.290,00 | 88,04K |
| 2026-07-20 | KRW 1.349,00 | -2,03 % | KRW 1.350,00 | KRW 1.375,00 | KRW 1.310,00 | 67,53K |
| 2026-07-16 | KRW 1.377,00 | +0,22 % | KRW 1.386,00 | KRW 1.386,00 | KRW 1.350,00 | 37,50K |
| 2026-07-15 | KRW 1.374,00 | +0,29 % | KRW 1.359,00 | KRW 1.393,00 | KRW 1.351,00 | 101,73K |
| 2026-07-14 | KRW 1.370,00 | 0,00 % | KRW 1.376,00 | KRW 1.405,00 | KRW 1.312,00 | 142,81K |
| 2026-07-13 | KRW 1.370,00 | 0,00 % | KRW 1.383,00 | KRW 1.418,00 | KRW 1.313,00 | 105,89K |
| 2026-07-10 | KRW 1.370,00 | +1,63 % | KRW 1.335,00 | KRW 1.396,00 | KRW 1.321,00 | 106,31K |
| 2026-07-09 | KRW 1.348,00 | -0,07 % | KRW 1.356,00 | KRW 1.362,00 | KRW 1.274,00 | 115,31K |
| 2026-07-08 | KRW 1.349,00 | +0,60 % | KRW 1.341,00 | KRW 1.391,00 | KRW 1.282,00 | 193,83K |
| 2026-07-07 | KRW 1.341,00 | +1,36 % | KRW 1.322,00 | KRW 1.378,00 | KRW 1.260,00 | 106,46K |
| 2026-07-06 | KRW 1.323,00 | -0,45 % | KRW 1.330,00 | KRW 1.349,00 | KRW 1.294,00 | 52,07K |
| 2026-07-03 | KRW 1.329,00 | -3,35 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.303,00 | 63,39K |
| 2026-07-02 | KRW 1.375,00 | +0,36 % | KRW 1.370,00 | KRW 1.407,00 | KRW 1.341,00 | 66,60K |
| 2026-07-01 | KRW 1.370,00 | +4,90 % | KRW 1.319,00 | KRW 1.370,00 | KRW 1.270,00 | 170,27K |
| 2026-06-30 | KRW 1.306,00 | -3,83 % | KRW 1.350,00 | KRW 1.431,00 | KRW 1.270,00 | 402,54K |
| 2026-06-29 | KRW 1.358,00 | +5,52 % | KRW 1.284,00 | KRW 1.365,00 | KRW 1.284,00 | 122,94K |
| 2026-06-26 | KRW 1.287,00 | -2,43 % | KRW 1.319,00 | KRW 1.336,00 | KRW 1.220,00 | 200,17K |
| 2026-06-25 | KRW 1.319,00 | -0,15 % | KRW 1.321,00 | KRW 1.352,00 | KRW 1.208,00 | 308,63K |
| 2026-06-24 | KRW 1.321,00 | -1,34 % | KRW 1.305,00 | KRW 1.339,00 | KRW 1.280,00 | 114,12K |
| 2026-06-23 | KRW 1.339,00 | -4,43 % | KRW 1.358,00 | KRW 1.415,00 | KRW 1.310,00 | 288,69K |
| 2026-06-22 | KRW 1.401,00 | -1,82 % | KRW 1.427,00 | KRW 1.430,00 | KRW 1.324,00 | 134,26K |
| 2026-06-19 | KRW 1.427,00 | -2,33 % | KRW 1.461,00 | KRW 1.499,00 | KRW 1.361,00 | 336,63K |
| 2026-06-18 | KRW 1.461,00 | +5,18 % | KRW 1.389,00 | KRW 1.494,00 | KRW 1.347,00 | 321,39K |
| 2026-06-17 | KRW 1.389,00 | +1,83 % | KRW 1.376,00 | KRW 1.394,00 | KRW 1.336,00 | 90,41K |
| 2026-06-16 | KRW 1.364,00 | -2,43 % | KRW 1.398,00 | KRW 1.425,00 | KRW 1.342,00 | 68,45K |
| 2026-06-15 | KRW 1.398,00 | +6,88 % | KRW 1.317,00 | KRW 1.426,00 | KRW 1.317,00 | 219,89K |
| 2026-06-12 | KRW 1.308,00 | -0,68 % | KRW 1.317,00 | KRW 1.358,00 | KRW 1.281,00 | 110,68K |
| 2026-06-11 | KRW 1.317,00 | -0,83 % | KRW 1.344,00 | KRW 1.345,00 | KRW 1.288,00 | 126,10K |
| 2026-06-10 | KRW 1.328,00 | +2,71 % | KRW 1.282,00 | KRW 1.331,00 | KRW 1.250,00 | 92,51K |
| 2026-06-09 | KRW 1.293,00 | -2,71 % | KRW 1.319,00 | KRW 1.345,00 | KRW 1.290,00 | 92,75K |
| 2026-06-08 | KRW 1.329,00 | -4,18 % | KRW 1.387,00 | KRW 1.388,00 | KRW 1.274,00 | 314,96K |
| 2026-06-05 | KRW 1.387,00 | -0,36 % | KRW 1.392,00 | KRW 1.419,00 | KRW 1.324,00 | 93,44K |
| 2026-06-04 | KRW 1.392,00 | +0,87 % | KRW 1.366,00 | KRW 1.424,00 | KRW 1.297,00 | 281,64K |
| 2026-06-02 | KRW 1.380,00 | +3,76 % | KRW 1.330,00 | KRW 1.462,00 | KRW 1.285,00 | 1,02M |
| 2026-06-01 | KRW 1.330,00 | +0,08 % | KRW 1.316,00 | KRW 1.340,00 | KRW 1.231,00 | 315,55K |
| 2026-05-29 | KRW 1.329,00 | -1,70 % | KRW 1.341,00 | KRW 1.358,00 | KRW 1.264,00 | 258,89K |
| 2026-05-28 | KRW 1.352,00 | -1,60 % | KRW 1.363,00 | KRW 1.399,00 | KRW 1.319,00 | 124,48K |
| 2026-05-27 | KRW 1.374,00 | -3,58 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.330,00 | 355,21K |
| 2026-05-26 | KRW 1.425,00 | -1,66 % | KRW 1.450,00 | KRW 1.470,00 | KRW 1.390,00 | 260,48K |
| 2026-05-22 | KRW 1.449,00 | +0,76 % | KRW 1.439,00 | KRW 1.478,00 | KRW 1.399,00 | 303,71K |