FOODNAMOO., INC. 290720
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.025,00-25,00 (-0,82 %)
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 3.085,00 | +1,15 % | KRW 3.010,00 | KRW 3.140,00 | KRW 2.940,00 | 94,18K |
| 2026-10-01 | KRW 3.050,00 | +2,35 % | KRW 2.980,00 | KRW 3.050,00 | KRW 2.850,00 | 48,90K |
| 2026-09-30 | KRW 2.980,00 | +4,38 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.750,00 | 114,90K |
| 2026-09-29 | KRW 2.855,00 | -2,56 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.800,00 | 44,92K |
| 2026-09-28 | KRW 2.930,00 | -3,93 % | KRW 3.070,00 | KRW 3.180,00 | KRW 2.930,00 | 39,96K |
| 2026-09-23 | KRW 3.050,00 | +0,49 % | KRW 3.095,00 | KRW 3.145,00 | KRW 2.940,00 | 117,41K |
| 2026-09-22 | KRW 3.035,00 | +5,20 % | KRW 3.030,00 | KRW 3.095,00 | KRW 2.850,00 | 113,73K |
| 2026-09-21 | KRW 2.885,00 | +0,52 % | KRW 2.870,00 | KRW 2.975,00 | KRW 2.820,00 | 72,51K |
| 2026-09-18 | KRW 2.870,00 | +0,35 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.790,00 | 12,16K |
| 2026-09-17 | KRW 2.860,00 | +1,06 % | KRW 2.830,00 | KRW 2.900,00 | KRW 2.700,00 | 33,30K |
| 2026-09-16 | KRW 2.830,00 | +2,91 % | KRW 2.720,00 | KRW 2.850,00 | KRW 2.655,00 | 14,20K |
| 2026-09-15 | KRW 2.750,00 | 0,00 % | KRW 2.730,00 | KRW 2.890,00 | KRW 2.705,00 | 19,67K |
| 2026-09-14 | KRW 2.750,00 | +0,18 % | KRW 2.745,00 | KRW 2.785,00 | KRW 2.640,00 | 57,33K |
| 2026-09-11 | KRW 2.745,00 | +8,28 % | KRW 2.540,00 | KRW 2.800,00 | KRW 2.480,00 | 52,28K |
| 2026-09-10 | KRW 2.535,00 | -6,28 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.500,00 | 45,74K |
| 2026-09-09 | KRW 2.705,00 | -0,18 % | KRW 2.660,00 | KRW 2.705,00 | KRW 2.535,00 | 47,44K |
| 2026-09-08 | KRW 2.710,00 | 0,00 % | KRW 2.640,00 | KRW 2.710,00 | KRW 2.590,00 | 46,00K |
| 2026-09-07 | KRW 2.710,00 | -0,55 % | KRW 2.725,00 | KRW 2.740,00 | KRW 2.650,00 | 11,60K |
| 2026-09-04 | KRW 2.725,00 | -1,98 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.715,00 | 7,07K |
| 2026-09-03 | KRW 2.780,00 | -1,94 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.700,00 | 28,40K |
| 2026-09-02 | KRW 2.835,00 | +6,98 % | KRW 2.650,00 | KRW 2.850,00 | KRW 2.520,00 | 93,43K |
| 2026-09-01 | KRW 2.650,00 | -1,85 % | KRW 2.700,00 | KRW 2.875,00 | KRW 2.650,00 | 65,25K |
| 2026-08-31 | KRW 2.700,00 | -5,76 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.690,00 | 39,80K |
| 2026-08-28 | KRW 2.865,00 | -0,17 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.770,00 | 69,26K |
| 2026-08-27 | KRW 2.870,00 | +0,70 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.725,00 | 48,13K |
| 2026-08-26 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.910,00 | KRW 2.750,00 | 38,95K |
| 2026-08-25 | KRW 2.850,00 | -1,21 % | KRW 2.885,00 | KRW 2.990,00 | KRW 2.710,00 | 36,35K |
| 2026-08-24 | KRW 2.885,00 | -1,54 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.825,00 | 24,06K |
| 2026-08-21 | KRW 2.930,00 | -2,33 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.870,00 | 30,89K |
| 2026-08-20 | KRW 3.000,00 | +0,50 % | KRW 2.990,00 | KRW 3.005,00 | KRW 2.900,00 | 15,96K |
| 2026-08-19 | KRW 2.985,00 | -1,49 % | KRW 3.035,00 | KRW 3.100,00 | KRW 2.925,00 | 54,56K |
| 2026-08-18 | KRW 3.030,00 | -2,88 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.010,00 | 36,38K |
| 2026-08-14 | KRW 3.120,00 | +1,46 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.985,00 | 86,99K |
| 2026-08-13 | KRW 3.075,00 | +0,16 % | KRW 3.070,00 | KRW 3.105,00 | KRW 2.950,00 | 13,09K |
| 2026-08-12 | KRW 3.070,00 | +4,78 % | KRW 2.930,00 | KRW 3.080,00 | KRW 2.815,00 | 53,69K |
| 2026-08-11 | KRW 2.930,00 | -0,68 % | KRW 2.860,00 | KRW 2.995,00 | KRW 2.815,00 | 32,79K |
| 2026-08-10 | KRW 2.950,00 | -1,01 % | KRW 2.960,00 | KRW 3.005,00 | KRW 2.815,00 | 28,67K |
| 2026-08-07 | KRW 2.980,00 | -6,88 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.980,00 | 21,15K |
| 2026-08-06 | KRW 3.200,00 | +1,75 % | KRW 3.280,00 | KRW 3.280,00 | KRW 2.900,00 | 79,09K |
| 2026-08-05 | KRW 3.145,00 | +2,78 % | KRW 3.060,00 | KRW 3.170,00 | KRW 2.800,00 | 96,67K |
| 2026-08-04 | KRW 3.060,00 | -0,65 % | KRW 3.080,00 | KRW 3.200,00 | KRW 2.780,00 | 103,39K |
| 2026-08-03 | KRW 3.080,00 | -2,84 % | KRW 3.175,00 | KRW 3.270,00 | KRW 2.980,00 | 75,66K |
| 2026-07-31 | KRW 3.170,00 | +11,62 % | KRW 2.855,00 | KRW 3.285,00 | KRW 2.750,00 | 222,12K |
| 2026-07-30 | KRW 2.840,00 | -5,96 % | KRW 3.020,00 | KRW 3.130,00 | KRW 2.840,00 | 7,12K |
| 2026-07-29 | KRW 3.020,00 | 0,00 % | KRW 3.235,00 | KRW 3.265,00 | KRW 2.745,00 | 65,58K |
| 2026-07-28 | KRW 3.020,00 | -2,89 % | KRW 3.085,00 | KRW 3.155,00 | KRW 2.940,00 | 62,03K |
| 2026-07-27 | KRW 3.110,00 | -4,16 % | KRW 3.250,00 | KRW 3.485,00 | KRW 3.080,00 | 76,63K |
| 2026-07-24 | KRW 3.245,00 | +2,20 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.100,00 | 79,44K |
| 2026-07-23 | KRW 3.175,00 | +3,42 % | KRW 3.050,00 | KRW 3.175,00 | KRW 2.950,00 | 38,54K |
| 2026-07-22 | KRW 3.070,00 | +1,82 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.970,00 | 15,79K |
| 2026-07-21 | KRW 3.015,00 | -1,31 % | KRW 3.055,00 | KRW 3.150,00 | KRW 2.935,00 | 192,50K |
| 2026-07-20 | KRW 3.055,00 | -0,49 % | KRW 3.070,00 | KRW 3.190,00 | KRW 2.770,00 | 248,59K |
| 2026-07-16 | KRW 3.070,00 | -1,29 % | KRW 3.085,00 | KRW 3.100,00 | KRW 3.000,00 | 21,01K |
| 2026-07-15 | KRW 3.110,00 | 0,00 % | KRW 3.105,00 | KRW 3.175,00 | KRW 2.945,00 | 72,93K |
| 2026-07-14 | KRW 3.110,00 | -2,66 % | KRW 3.060,00 | KRW 3.140,00 | KRW 2.985,00 | 51,62K |
| 2026-07-13 | KRW 3.195,00 | +0,79 % | KRW 3.170,00 | KRW 3.200,00 | KRW 2.950,00 | 193,85K |
| 2026-07-10 | KRW 3.170,00 | +1,12 % | KRW 3.135,00 | KRW 3.185,00 | KRW 2.980,00 | 130,96K |
| 2026-07-09 | KRW 3.135,00 | +0,97 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.965,00 | 187,39K |
| 2026-07-08 | KRW 3.105,00 | +0,16 % | KRW 2.820,00 | KRW 3.115,00 | KRW 2.820,00 | 109,70K |
| 2026-07-07 | KRW 3.100,00 | +2,99 % | KRW 3.010,00 | KRW 3.195,00 | KRW 2.770,00 | 113,53K |
| 2026-07-06 | KRW 3.010,00 | +0,84 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.835,00 | 107,04K |
| 2026-07-03 | KRW 2.985,00 | +10,56 % | KRW 2.710,00 | KRW 3.200,00 | KRW 2.490,00 | 171,76K |
| 2026-07-02 | KRW 2.700,00 | +9,76 % | KRW 2.460,00 | KRW 2.800,00 | KRW 2.360,00 | 100,95K |
| 2026-07-01 | KRW 2.460,00 | +6,49 % | KRW 2.310,00 | KRW 2.965,00 | KRW 2.310,00 | 219,70K |
| 2026-06-30 | KRW 2.310,00 | +0,87 % | KRW 2.290,00 | KRW 2.420,00 | KRW 2.220,00 | 62,96K |
| 2026-06-29 | KRW 2.290,00 | +4,57 % | KRW 2.085,00 | KRW 2.290,00 | KRW 1.980,00 | 66,83K |
| 2026-06-26 | KRW 2.190,00 | -2,67 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.135,00 | 72,31K |
| 2026-06-25 | KRW 2.250,00 | -6,44 % | KRW 2.440,00 | KRW 2.470,00 | KRW 2.100,00 | 63,12K |
| 2026-06-24 | KRW 2.405,00 | +7,85 % | KRW 2.165,00 | KRW 2.450,00 | KRW 2.080,00 | 97,78K |
| 2026-06-23 | KRW 2.230,00 | -10,08 % | KRW 2.480,00 | KRW 2.645,00 | KRW 2.200,00 | 97,50K |
| 2026-06-22 | KRW 2.480,00 | -17,33 % | KRW 3.240,00 | KRW 3.240,00 | KRW 2.260,00 | 480,36K |
| 2026-06-19 | KRW 3.000,00 | -3,23 % | KRW 3.075,00 | KRW 3.210,00 | KRW 2.950,00 | 36,63K |
| 2026-06-18 | KRW 3.100,00 | +0,98 % | KRW 2.950,00 | KRW 3.385,00 | KRW 2.940,00 | 88,04K |
| 2026-06-17 | KRW 3.070,00 | -5,25 % | KRW 3.240,00 | KRW 3.260,00 | KRW 2.945,00 | 52,39K |
| 2026-06-16 | KRW 3.240,00 | -4,71 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.150,00 | 89,14K |
| 2026-06-15 | KRW 3.400,00 | 0,00 % | KRW 3.395,00 | KRW 3.430,00 | KRW 3.105,00 | 62,11K |
| 2026-06-12 | KRW 3.400,00 | +5,75 % | KRW 3.220,00 | KRW 3.405,00 | KRW 3.140,00 | 281,58K |
| 2026-06-11 | KRW 3.215,00 | +18,85 % | KRW 2.705,00 | KRW 3.495,00 | KRW 2.705,00 | 515,99K |
| 2026-06-10 | KRW 2.705,00 | -2,70 % | KRW 3.390,00 | KRW 3.390,00 | KRW 2.665,00 | 50,55K |
| 2026-06-09 | KRW 2.780,00 | +16,32 % | KRW 2.390,00 | KRW 2.850,00 | KRW 2.390,00 | 79,83K |
| 2026-06-08 | KRW 2.390,00 | -6,09 % | KRW 2.580,00 | KRW 2.970,00 | KRW 2.335,00 | 79,84K |
| 2026-06-05 | KRW 2.545,00 | +0,20 % | KRW 2.730,00 | KRW 2.740,00 | KRW 2.475,00 | 103,95K |
| 2026-06-04 | KRW 2.540,00 | -4,87 % | KRW 2.670,00 | KRW 2.775,00 | KRW 2.475,00 | 54,79K |
| 2026-06-02 | KRW 2.670,00 | -4,64 % | KRW 2.805,00 | KRW 2.855,00 | KRW 2.565,00 | 72,60K |
| 2026-06-01 | KRW 2.800,00 | -7,44 % | KRW 3.030,00 | KRW 3.060,00 | KRW 2.780,00 | 104,22K |
| 2026-05-29 | KRW 3.025,00 | -0,17 % | KRW 3.030,00 | KRW 3.320,00 | KRW 2.920,00 | 59,30K |
| 2026-05-28 | KRW 3.030,00 | -5,16 % | KRW 3.215,00 | KRW 3.230,00 | KRW 2.935,00 | 44,44K |
| 2026-05-27 | KRW 3.195,00 | +0,16 % | KRW 3.295,00 | KRW 3.295,00 | KRW 2.825,00 | 45,88K |
| 2026-05-26 | KRW 3.190,00 | -2,15 % | KRW 3.275,00 | KRW 3.480,00 | KRW 3.120,00 | 125,60K |
| 2026-05-22 | KRW 3.260,00 | +0,62 % | KRW 3.240,00 | KRW 3.330,00 | KRW 3.130,00 | 58,76K |