Flitto, Inc. 300080
KRX · Südkorea · Technologiedienstleistungen
KRW 9.100,00-60,00 (-0,66 %)
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 9.100,00 | -0,66 % | KRW 9.150,00 | KRW 9.280,00 | KRW 9.000,00 | 21,37K |
| 2026-10-01 | KRW 9.160,00 | +1,33 % | KRW 9.040,00 | KRW 9.260,00 | KRW 9.000,00 | 23,14K |
| 2026-09-30 | KRW 9.040,00 | +1,23 % | KRW 8.930,00 | KRW 9.130,00 | KRW 8.920,00 | 26,66K |
| 2026-09-29 | KRW 8.930,00 | +2,06 % | KRW 8.740,00 | KRW 8.950,00 | KRW 8.530,00 | 40,69K |
| 2026-09-28 | KRW 8.750,00 | +2,94 % | KRW 8.500,00 | KRW 8.770,00 | KRW 8.500,00 | 21,64K |
| 2026-09-23 | KRW 8.500,00 | -0,70 % | KRW 8.620,00 | KRW 8.700,00 | KRW 8.470,00 | 23,46K |
| 2026-09-22 | KRW 8.560,00 | -2,84 % | KRW 8.940,00 | KRW 8.970,00 | KRW 8.560,00 | 59,90K |
| 2026-09-21 | KRW 8.810,00 | -1,67 % | KRW 8.970,00 | KRW 9.020,00 | KRW 8.780,00 | 42,68K |
| 2026-09-18 | KRW 8.960,00 | -2,50 % | KRW 9.320,00 | KRW 9.350,00 | KRW 8.960,00 | 38,01K |
| 2026-09-17 | KRW 9.190,00 | +0,99 % | KRW 9.100,00 | KRW 9.350,00 | KRW 9.030,00 | 32,35K |
| 2026-09-16 | KRW 9.100,00 | +0,11 % | KRW 9.110,00 | KRW 9.240,00 | KRW 8.920,00 | 28,41K |
| 2026-09-15 | KRW 9.090,00 | -2,57 % | KRW 9.300,00 | KRW 9.480,00 | KRW 9.000,00 | 57,70K |
| 2026-09-14 | KRW 9.330,00 | +0,43 % | KRW 9.050,00 | KRW 9.340,00 | KRW 8.840,00 | 64,90K |
| 2026-09-11 | KRW 9.290,00 | -8,92 % | KRW 9.900,00 | KRW 9.960,00 | KRW 9.100,00 | 190,66K |
| 2026-09-10 | KRW 10.200,00 | +10,39 % | KRW 9.500,00 | KRW 10.300,00 | KRW 9.460,00 | 341,09K |
| 2026-09-09 | KRW 9.240,00 | +4,41 % | KRW 9.000,00 | KRW 9.260,00 | KRW 8.840,00 | 172,02K |
| 2026-09-08 | KRW 8.850,00 | +1,14 % | KRW 8.840,00 | KRW 9.290,00 | KRW 8.810,00 | 81,56K |
| 2026-09-07 | KRW 8.750,00 | -2,13 % | KRW 8.980,00 | KRW 9.030,00 | KRW 8.700,00 | 59,70K |
| 2026-09-04 | KRW 8.940,00 | +2,76 % | KRW 8.660,00 | KRW 8.980,00 | KRW 8.660,00 | 30,59K |
| 2026-09-03 | KRW 8.700,00 | -0,11 % | KRW 8.730,00 | KRW 8.980,00 | KRW 8.640,00 | 81,15K |
| 2026-09-02 | KRW 8.710,00 | -3,76 % | KRW 8.820,00 | KRW 8.980,00 | KRW 8.680,00 | 30,18K |
| 2026-09-01 | KRW 9.050,00 | +0,67 % | KRW 9.000,00 | KRW 9.230,00 | KRW 8.890,00 | 53,30K |
| 2026-08-31 | KRW 8.990,00 | -1,21 % | KRW 8.980,00 | KRW 9.060,00 | KRW 8.740,00 | 34,42K |
| 2026-08-28 | KRW 9.100,00 | +2,48 % | KRW 9.070,00 | KRW 9.190,00 | KRW 8.930,00 | 47,76K |
| 2026-08-27 | KRW 8.880,00 | -0,34 % | KRW 8.980,00 | KRW 9.200,00 | KRW 8.830,00 | 38,00K |
| 2026-08-26 | KRW 8.910,00 | +5,19 % | KRW 8.620,00 | KRW 9.000,00 | KRW 8.450,00 | 77,83K |
| 2026-08-25 | KRW 8.470,00 | +0,59 % | KRW 8.360,00 | KRW 8.560,00 | KRW 8.110,00 | 49,39K |
| 2026-08-24 | KRW 8.420,00 | -0,12 % | KRW 8.680,00 | KRW 8.730,00 | KRW 8.370,00 | 32,02K |
| 2026-08-21 | KRW 8.430,00 | -2,43 % | KRW 8.540,00 | KRW 8.670,00 | KRW 8.390,00 | 46,22K |
| 2026-08-20 | KRW 8.640,00 | +4,10 % | KRW 8.410,00 | KRW 8.750,00 | KRW 8.310,00 | 47,05K |
| 2026-08-19 | KRW 8.300,00 | -1,78 % | KRW 8.270,00 | KRW 8.500,00 | KRW 8.130,00 | 28,71K |
| 2026-08-18 | KRW 8.450,00 | -3,21 % | KRW 8.700,00 | KRW 8.800,00 | KRW 8.410,00 | 55,10K |
| 2026-08-14 | KRW 8.730,00 | +3,07 % | KRW 8.620,00 | KRW 8.740,00 | KRW 8.420,00 | 51,48K |
| 2026-08-13 | KRW 8.470,00 | -1,05 % | KRW 8.570,00 | KRW 8.590,00 | KRW 8.360,00 | 40,21K |
| 2026-08-12 | KRW 8.560,00 | -0,47 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.190,00 | 118,04K |
| 2026-08-11 | KRW 8.600,00 | +1,42 % | KRW 8.440,00 | KRW 8.660,00 | KRW 8.220,00 | 74,02K |
| 2026-08-10 | KRW 8.480,00 | +5,47 % | KRW 8.190,00 | KRW 8.590,00 | KRW 8.190,00 | 62,28K |
| 2026-08-07 | KRW 8.040,00 | -3,71 % | KRW 8.260,00 | KRW 8.320,00 | KRW 7.950,00 | 53,95K |
| 2026-08-06 | KRW 8.350,00 | -2,57 % | KRW 8.140,00 | KRW 8.440,00 | KRW 8.120,00 | 76,95K |
| 2026-08-05 | KRW 8.570,00 | -0,35 % | KRW 8.610,00 | KRW 8.630,00 | KRW 8.270,00 | 91,82K |
| 2026-08-04 | KRW 8.600,00 | +15,28 % | KRW 8.500,00 | KRW 8.600,00 | KRW 8.030,00 | 197,74K |
| 2026-08-03 | KRW 7.460,00 | +1,50 % | KRW 7.400,00 | KRW 7.740,00 | KRW 7.190,00 | 57,95K |
| 2026-07-31 | KRW 7.350,00 | +5,76 % | KRW 7.240,00 | KRW 7.400,00 | KRW 7.080,00 | 47,72K |
| 2026-07-30 | KRW 6.950,00 | +0,72 % | KRW 7.150,00 | KRW 7.380,00 | KRW 6.820,00 | 62,39K |
| 2026-07-29 | KRW 6.900,00 | -7,38 % | KRW 7.450,00 | KRW 7.460,00 | KRW 6.580,00 | 170,36K |
| 2026-07-28 | KRW 7.450,00 | -7,68 % | KRW 7.820,00 | KRW 7.890,00 | KRW 7.410,00 | 137,41K |
| 2026-07-27 | KRW 8.070,00 | +3,46 % | KRW 8.720,00 | KRW 8.800,00 | KRW 8.030,00 | 289,93K |
| 2026-07-24 | KRW 7.800,00 | -4,65 % | KRW 8.070,00 | KRW 8.140,00 | KRW 7.700,00 | 76,69K |
| 2026-07-23 | KRW 8.180,00 | +10,09 % | KRW 8.170,00 | KRW 8.390,00 | KRW 7.900,00 | 221,28K |
| 2026-07-22 | KRW 7.430,00 | +1,64 % | KRW 7.490,00 | KRW 7.700,00 | KRW 7.350,00 | 43,62K |
| 2026-07-21 | KRW 7.310,00 | +5,03 % | KRW 6.910,00 | KRW 7.400,00 | KRW 6.710,00 | 44,87K |
| 2026-07-20 | KRW 6.960,00 | -3,06 % | KRW 7.020,00 | KRW 7.150,00 | KRW 6.910,00 | 41,65K |
| 2026-07-16 | KRW 7.180,00 | -0,69 % | KRW 7.210,00 | KRW 7.320,00 | KRW 6.930,00 | 94,86K |
| 2026-07-15 | KRW 7.230,00 | +8,23 % | KRW 6.820,00 | KRW 7.340,00 | KRW 6.820,00 | 63,22K |
| 2026-07-14 | KRW 6.680,00 | -1,76 % | KRW 6.680,00 | KRW 6.830,00 | KRW 6.490,00 | 103,82K |
| 2026-07-13 | KRW 6.800,00 | -4,76 % | KRW 7.170,00 | KRW 7.370,00 | KRW 6.740,00 | 69,74K |
| 2026-07-10 | KRW 7.140,00 | +8,02 % | KRW 6.710,00 | KRW 7.380,00 | KRW 6.710,00 | 61,60K |
| 2026-07-09 | KRW 6.610,00 | +0,76 % | KRW 6.550,00 | KRW 7.210,00 | KRW 6.550,00 | 55,24K |
| 2026-07-08 | KRW 6.560,00 | -3,95 % | KRW 6.750,00 | KRW 6.820,00 | KRW 6.510,00 | 43,28K |
| 2026-07-07 | KRW 6.830,00 | -3,39 % | KRW 7.010,00 | KRW 7.160,00 | KRW 6.730,00 | 57,31K |
| 2026-07-06 | KRW 7.070,00 | -1,81 % | KRW 7.120,00 | KRW 7.400,00 | KRW 6.910,00 | 37,08K |
| 2026-07-03 | KRW 7.200,00 | +1,84 % | KRW 6.980,00 | KRW 7.480,00 | KRW 6.800,00 | 80,39K |
| 2026-07-02 | KRW 7.070,00 | -4,20 % | KRW 7.340,00 | KRW 7.380,00 | KRW 6.860,00 | 68,70K |
| 2026-07-01 | KRW 7.380,00 | -4,16 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.170,00 | 107,75K |
| 2026-06-30 | KRW 7.700,00 | +5,48 % | KRW 8.000,00 | KRW 8.670,00 | KRW 7.440,00 | 291,06K |
| 2026-06-29 | KRW 7.300,00 | +29,89 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.300,00 | 48,11K |
| 2026-06-26 | KRW 5.620,00 | -7,41 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.510,00 | 85,96K |
| 2026-06-25 | KRW 6.070,00 | -4,41 % | KRW 6.310,00 | KRW 6.480,00 | KRW 6.030,00 | 36,33K |
| 2026-06-24 | KRW 6.350,00 | +2,42 % | KRW 6.170,00 | KRW 6.490,00 | KRW 6.100,00 | 40,44K |
| 2026-06-23 | KRW 6.200,00 | -11,55 % | KRW 6.730,00 | KRW 6.960,00 | KRW 6.150,00 | 98,35K |
| 2026-06-22 | KRW 7.010,00 | -4,88 % | KRW 7.250,00 | KRW 7.250,00 | KRW 6.860,00 | 59,29K |
| 2026-06-19 | KRW 7.370,00 | -4,16 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.030,00 | 83,55K |
| 2026-06-18 | KRW 7.690,00 | -5,88 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.600,00 | 80,97K |
| 2026-06-17 | KRW 8.170,00 | +2,13 % | KRW 8.310,00 | KRW 8.600,00 | KRW 8.010,00 | 123,77K |
| 2026-06-16 | KRW 8.000,00 | -1,84 % | KRW 8.200,00 | KRW 8.250,00 | KRW 7.860,00 | 75,25K |
| 2026-06-15 | KRW 8.150,00 | -1,21 % | KRW 8.450,00 | KRW 8.620,00 | KRW 8.050,00 | 64,38K |
| 2026-06-12 | KRW 8.250,00 | +9,42 % | KRW 8.930,00 | KRW 9.060,00 | KRW 8.050,00 | 257,43K |
| 2026-06-11 | KRW 7.540,00 | -1,18 % | KRW 7.350,00 | KRW 7.540,00 | KRW 7.110,00 | 52,85K |
| 2026-06-10 | KRW 7.630,00 | -2,30 % | KRW 7.610,00 | KRW 8.000,00 | KRW 7.360,00 | 45,26K |
| 2026-06-09 | KRW 7.810,00 | +4,27 % | KRW 7.670,00 | KRW 7.950,00 | KRW 7.610,00 | 67,90K |
| 2026-06-08 | KRW 7.490,00 | -13,51 % | KRW 7.000,00 | KRW 8.090,00 | KRW 7.000,00 | 142,10K |
| 2026-06-05 | KRW 8.660,00 | -6,18 % | KRW 9.030,00 | KRW 9.030,00 | KRW 8.500,00 | 81,29K |
| 2026-06-04 | KRW 9.230,00 | +4,29 % | KRW 8.900,00 | KRW 9.450,00 | KRW 8.710,00 | 148,48K |
| 2026-06-02 | KRW 8.850,00 | -11,41 % | KRW 10.010,00 | KRW 10.080,00 | KRW 8.650,00 | 371,03K |
| 2026-06-01 | KRW 9.990,00 | -8,77 % | KRW 10.950,00 | KRW 11.570,00 | KRW 9.800,00 | 1,11M |
| 2026-05-29 | KRW 10.950,00 | +29,89 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.950,00 | 49,98K |
| 2026-05-28 | KRW 8.430,00 | -1,75 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.000,00 | 67,73K |
| 2026-05-27 | KRW 8.580,00 | -5,19 % | KRW 9.000,00 | KRW 9.010,00 | KRW 8.540,00 | 79,95K |
| 2026-05-26 | KRW 9.050,00 | -6,51 % | KRW 9.770,00 | KRW 10.000,00 | KRW 9.040,00 | 150,42K |
| 2026-05-22 | KRW 9.680,00 | +12,82 % | KRW 8.800,00 | KRW 9.680,00 | KRW 8.750,00 | 159,58K |