FOCUS AI Co. Ltd. 331380
KRX · Südkorea · Technologiedienstleistungen
KRW 2.130,00+60,00 (+2,90 %)
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 2.130,00 | +2,90 % | KRW 2.075,00 | KRW 2.195,00 | KRW 2.050,00 | 105,88K |
| 2026-10-01 | KRW 2.070,00 | +2,73 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.030,00 | 16,10K |
| 2026-09-30 | KRW 2.015,00 | -2,42 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.015,00 | 21,64K |
| 2026-09-29 | KRW 2.065,00 | 0,00 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.993,00 | 9,35K |
| 2026-09-28 | KRW 2.065,00 | +0,98 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.020,00 | 7,77K |
| 2026-09-23 | KRW 2.045,00 | +0,74 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.020,00 | 11,61K |
| 2026-09-22 | KRW 2.030,00 | -1,46 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.005,00 | 5,06K |
| 2026-09-21 | KRW 2.060,00 | -0,48 % | KRW 2.035,00 | KRW 2.150,00 | KRW 2.020,00 | 11,54K |
| 2026-09-18 | KRW 2.070,00 | -1,66 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.060,00 | 11,31K |
| 2026-09-17 | KRW 2.105,00 | +0,72 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.030,00 | 14,76K |
| 2026-09-16 | KRW 2.090,00 | -1,88 % | KRW 2.125,00 | KRW 2.145,00 | KRW 2.085,00 | 12,25K |
| 2026-09-15 | KRW 2.130,00 | +0,24 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.095,00 | 39,15K |
| 2026-09-14 | KRW 2.125,00 | -0,47 % | KRW 2.140,00 | KRW 2.180,00 | KRW 2.100,00 | 24,52K |
| 2026-09-11 | KRW 2.135,00 | +1,67 % | KRW 2.115,00 | KRW 2.170,00 | KRW 2.090,00 | 21,16K |
| 2026-09-10 | KRW 2.100,00 | -1,18 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.055,00 | 27,96K |
| 2026-09-09 | KRW 2.125,00 | +0,24 % | KRW 2.180,00 | KRW 2.185,00 | KRW 2.070,00 | 24,09K |
| 2026-09-08 | KRW 2.120,00 | +2,42 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.070,00 | 100,89K |
| 2026-09-07 | KRW 2.070,00 | +9,41 % | KRW 1.948,00 | KRW 2.100,00 | KRW 1.915,00 | 142,00K |
| 2026-09-04 | KRW 1.892,00 | +0,48 % | KRW 1.900,00 | KRW 1.949,00 | KRW 1.881,00 | 13,31K |
| 2026-09-03 | KRW 1.883,00 | -0,89 % | KRW 1.903,00 | KRW 1.966,00 | KRW 1.850,00 | 21,21K |
| 2026-09-02 | KRW 1.900,00 | -2,56 % | KRW 1.911,00 | KRW 1.990,00 | KRW 1.856,00 | 98,49K |
| 2026-09-01 | KRW 1.950,00 | -2,35 % | KRW 1.997,00 | KRW 2.075,00 | KRW 1.923,00 | 34,46K |
| 2026-08-31 | KRW 1.997,00 | +3,10 % | KRW 1.937,00 | KRW 2.100,00 | KRW 1.919,00 | 30,97K |
| 2026-08-28 | KRW 1.937,00 | -2,66 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.937,00 | 14,08K |
| 2026-08-27 | KRW 1.990,00 | -1,24 % | KRW 1.956,00 | KRW 2.060,00 | KRW 1.900,00 | 40,12K |
| 2026-08-26 | KRW 2.015,00 | -3,13 % | KRW 2.080,00 | KRW 2.170,00 | KRW 1.960,00 | 91,53K |
| 2026-08-25 | KRW 2.080,00 | -1,42 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.000,00 | 67,37K |
| 2026-08-24 | KRW 2.110,00 | +5,87 % | KRW 1.974,00 | KRW 2.150,00 | KRW 1.917,00 | 85,75K |
| 2026-08-21 | KRW 1.993,00 | -0,05 % | KRW 1.994,00 | KRW 2.035,00 | KRW 1.900,00 | 39,82K |
| 2026-08-20 | KRW 1.994,00 | +0,15 % | KRW 2.150,00 | KRW 2.170,00 | KRW 1.960,00 | 49,54K |
| 2026-08-19 | KRW 1.991,00 | -7,18 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.991,00 | 59,83K |
| 2026-08-18 | KRW 2.145,00 | -6,13 % | KRW 2.290,00 | KRW 2.340,00 | KRW 2.035,00 | 152,30K |
| 2026-08-14 | KRW 2.285,00 | +2,01 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.185,00 | 107,32K |
| 2026-08-13 | KRW 2.240,00 | -1,32 % | KRW 2.225,00 | KRW 2.270,00 | KRW 2.170,00 | 41,45K |
| 2026-08-12 | KRW 2.270,00 | +2,95 % | KRW 2.195,00 | KRW 2.300,00 | KRW 2.180,00 | 71,64K |
| 2026-08-11 | KRW 2.205,00 | +0,92 % | KRW 2.205,00 | KRW 2.220,00 | KRW 2.150,00 | 54,79K |
| 2026-08-10 | KRW 2.185,00 | +1,16 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.150,00 | 31,04K |
| 2026-08-07 | KRW 2.160,00 | 0,00 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.145,00 | 29,95K |
| 2026-08-06 | KRW 2.160,00 | 0,00 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.050,00 | 18,73K |
| 2026-08-05 | KRW 2.160,00 | +4,10 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.070,00 | 122,83K |
| 2026-08-04 | KRW 2.075,00 | -1,19 % | KRW 2.060,00 | KRW 2.190,00 | KRW 2.045,00 | 32,54K |
| 2026-08-03 | KRW 2.100,00 | +4,74 % | KRW 1.985,00 | KRW 2.115,00 | KRW 1.965,00 | 88,14K |
| 2026-07-31 | KRW 2.005,00 | +0,96 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.944,00 | 62,19K |
| 2026-07-30 | KRW 1.986,00 | -0,65 % | KRW 1.900,00 | KRW 2.150,00 | KRW 1.900,00 | 11,16K |
| 2026-07-29 | KRW 1.999,00 | -0,79 % | KRW 2.015,00 | KRW 2.065,00 | KRW 1.910,00 | 79,45K |
| 2026-07-28 | KRW 2.015,00 | -1,23 % | KRW 2.010,00 | KRW 2.075,00 | KRW 1.974,00 | 81,46K |
| 2026-07-27 | KRW 2.040,00 | -1,45 % | KRW 2.070,00 | KRW 2.210,00 | KRW 1.960,00 | 62,58K |
| 2026-07-24 | KRW 2.070,00 | +5,29 % | KRW 1.947,00 | KRW 2.105,00 | KRW 1.917,00 | 44,34K |
| 2026-07-23 | KRW 1.966,00 | -4,56 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.922,00 | 112,96K |
| 2026-07-22 | KRW 2.060,00 | -0,48 % | KRW 2.220,00 | KRW 2.220,00 | KRW 1.990,00 | 134,83K |
| 2026-07-21 | KRW 2.070,00 | -2,36 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.035,00 | 37,63K |
| 2026-07-20 | KRW 2.120,00 | +2,17 % | KRW 2.255,00 | KRW 2.255,00 | KRW 1.976,00 | 143,84K |
| 2026-07-16 | KRW 2.075,00 | +4,22 % | KRW 1.992,00 | KRW 2.140,00 | KRW 1.960,00 | 74,21K |
| 2026-07-15 | KRW 1.991,00 | +6,36 % | KRW 1.920,00 | KRW 2.040,00 | KRW 1.851,00 | 98,41K |
| 2026-07-14 | KRW 1.872,00 | +8,71 % | KRW 1.640,00 | KRW 2.040,00 | KRW 1.640,00 | 325,31K |
| 2026-07-13 | KRW 1.722,00 | +14,42 % | KRW 1.500,00 | KRW 1.820,00 | KRW 1.471,00 | 262,90K |
| 2026-07-10 | KRW 1.505,00 | +2,45 % | KRW 1.427,00 | KRW 1.531,00 | KRW 1.427,00 | 42,81K |
| 2026-07-09 | KRW 1.469,00 | -0,34 % | KRW 1.458,00 | KRW 1.474,00 | KRW 1.380,00 | 59,51K |
| 2026-07-08 | KRW 1.474,00 | -0,07 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.332,00 | 78,52K |
| 2026-07-07 | KRW 1.475,00 | +3,95 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.369,00 | 38,71K |
| 2026-07-06 | KRW 1.419,00 | -2,07 % | KRW 1.449,00 | KRW 1.565,00 | KRW 1.317,00 | 269,04K |
| 2026-07-03 | KRW 1.449,00 | -1,83 % | KRW 1.476,00 | KRW 1.476,00 | KRW 1.383,00 | 38,22K |
| 2026-07-02 | KRW 1.476,00 | +0,07 % | KRW 1.575,00 | KRW 1.584,00 | KRW 1.407,00 | 19,30K |
| 2026-07-01 | KRW 1.475,00 | -1,67 % | KRW 1.571,00 | KRW 1.571,00 | KRW 1.475,00 | 24,20K |
| 2026-06-30 | KRW 1.500,00 | +0,07 % | KRW 1.688,00 | KRW 1.688,00 | KRW 1.426,00 | 61,85K |
| 2026-06-29 | KRW 1.499,00 | +2,53 % | KRW 1.457,00 | KRW 1.595,00 | KRW 1.430,00 | 69,32K |
| 2026-06-26 | KRW 1.462,00 | -1,08 % | KRW 1.471,00 | KRW 1.573,00 | KRW 1.401,00 | 130,29K |
| 2026-06-25 | KRW 1.478,00 | -7,63 % | KRW 1.600,00 | KRW 1.700,00 | KRW 1.450,00 | 131,58K |
| 2026-06-24 | KRW 1.600,00 | -4,53 % | KRW 1.613,00 | KRW 1.732,00 | KRW 1.511,00 | 94,21K |
| 2026-06-23 | KRW 1.676,00 | -2,27 % | KRW 1.715,00 | KRW 1.734,00 | KRW 1.604,00 | 83,80K |
| 2026-06-22 | KRW 1.715,00 | -4,67 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.709,00 | 54,13K |
| 2026-06-19 | KRW 1.799,00 | -2,81 % | KRW 1.846,00 | KRW 1.894,00 | KRW 1.766,00 | 40,37K |
| 2026-06-18 | KRW 1.851,00 | -4,73 % | KRW 1.943,00 | KRW 1.943,00 | KRW 1.846,00 | 14,98K |
| 2026-06-17 | KRW 1.943,00 | +3,19 % | KRW 1.937,00 | KRW 1.997,00 | KRW 1.800,00 | 13,76K |
| 2026-06-16 | KRW 1.883,00 | -1,26 % | KRW 1.907,00 | KRW 1.907,00 | KRW 1.829,00 | 13,24K |
| 2026-06-15 | KRW 1.907,00 | +4,78 % | KRW 1.874,00 | KRW 1.919,00 | KRW 1.840,00 | 20,18K |
| 2026-06-12 | KRW 1.820,00 | +0,66 % | KRW 1.821,00 | KRW 1.945,00 | KRW 1.799,00 | 37,67K |
| 2026-06-11 | KRW 1.808,00 | -0,88 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.800,00 | 48,63K |
| 2026-06-10 | KRW 1.824,00 | -3,54 % | KRW 1.935,00 | KRW 2.010,00 | KRW 1.823,00 | 42,28K |
| 2026-06-09 | KRW 1.891,00 | +3,73 % | KRW 2.005,00 | KRW 2.085,00 | KRW 1.830,00 | 34,83K |
| 2026-06-08 | KRW 1.823,00 | -8,76 % | KRW 1.977,00 | KRW 2.000,00 | KRW 1.810,00 | 70,99K |
| 2026-06-05 | KRW 1.998,00 | -3,24 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.956,00 | 44,23K |
| 2026-06-04 | KRW 2.065,00 | +2,23 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.980,00 | 54,41K |
| 2026-06-02 | KRW 2.020,00 | +1,71 % | KRW 1.970,00 | KRW 2.100,00 | KRW 1.950,00 | 85,84K |
| 2026-06-01 | KRW 1.986,00 | -4,98 % | KRW 2.060,00 | KRW 2.085,00 | KRW 1.918,00 | 123,73K |
| 2026-05-29 | KRW 2.090,00 | -0,48 % | KRW 2.100,00 | KRW 2.130,00 | KRW 1.979,00 | 97,13K |
| 2026-05-28 | KRW 2.100,00 | -7,69 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.100,00 | 168,32K |
| 2026-05-27 | KRW 2.275,00 | -2,15 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.165,00 | 277,26K |
| 2026-05-26 | KRW 2.325,00 | +15,38 % | KRW 2.035,00 | KRW 2.390,00 | KRW 1.875,00 | 326,90K |
| 2026-05-22 | KRW 2.015,00 | +9,51 % | KRW 1.914,00 | KRW 2.055,00 | KRW 1.884,00 | 63,54K |