Furonteer Inc. 370090
KRX · Südkorea · Gesundheitstechnologie
KRW 6.170,000,00 (0,00 %)
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 6.170,00 | 0,00 % | KRW 6.170,00 | KRW 6.220,00 | KRW 6.080,00 | 15,04K |
| 2026-10-01 | KRW 6.170,00 | +3,01 % | KRW 5.950,00 | KRW 6.180,00 | KRW 5.950,00 | 15,23K |
| 2026-09-30 | KRW 5.990,00 | +1,87 % | KRW 5.880,00 | KRW 6.040,00 | KRW 5.850,00 | 5,60K |
| 2026-09-29 | KRW 5.880,00 | -2,33 % | KRW 5.840,00 | KRW 6.130,00 | KRW 5.840,00 | 12,45K |
| 2026-09-28 | KRW 6.020,00 | -0,17 % | KRW 6.050,00 | KRW 6.200,00 | KRW 6.010,00 | 13,75K |
| 2026-09-23 | KRW 6.030,00 | -2,43 % | KRW 6.100,00 | KRW 6.220,00 | KRW 6.030,00 | 14,16K |
| 2026-09-22 | KRW 6.180,00 | +0,49 % | KRW 6.250,00 | KRW 6.290,00 | KRW 6.100,00 | 9,19K |
| 2026-09-21 | KRW 6.150,00 | -1,91 % | KRW 6.220,00 | KRW 6.320,00 | KRW 6.020,00 | 13,75K |
| 2026-09-18 | KRW 6.270,00 | +3,64 % | KRW 6.280,00 | KRW 6.310,00 | KRW 6.060,00 | 17,21K |
| 2026-09-17 | KRW 6.050,00 | +4,31 % | KRW 5.870,00 | KRW 6.250,00 | KRW 5.830,00 | 34,48K |
| 2026-09-16 | KRW 5.800,00 | +0,69 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.670,00 | 14,49K |
| 2026-09-15 | KRW 5.760,00 | -2,87 % | KRW 5.820,00 | KRW 6.060,00 | KRW 5.670,00 | 36,74K |
| 2026-09-14 | KRW 5.930,00 | -1,33 % | KRW 6.000,00 | KRW 6.120,00 | KRW 5.800,00 | 14,30K |
| 2026-09-11 | KRW 6.010,00 | -1,96 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.950,00 | 8,77K |
| 2026-09-10 | KRW 6.130,00 | +0,33 % | KRW 6.170,00 | KRW 6.220,00 | KRW 5.920,00 | 17,47K |
| 2026-09-09 | KRW 6.110,00 | -0,49 % | KRW 6.140,00 | KRW 6.290,00 | KRW 6.010,00 | 27,45K |
| 2026-09-08 | KRW 6.140,00 | -2,54 % | KRW 6.240,00 | KRW 6.440,00 | KRW 6.050,00 | 21,14K |
| 2026-09-07 | KRW 6.300,00 | -3,82 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.250,00 | 20,78K |
| 2026-09-04 | KRW 6.550,00 | +1,24 % | KRW 6.780,00 | KRW 7.300,00 | KRW 6.500,00 | 77,15K |
| 2026-09-03 | KRW 6.470,00 | -3,72 % | KRW 6.660,00 | KRW 6.890,00 | KRW 6.390,00 | 33,84K |
| 2026-09-02 | KRW 6.720,00 | -3,86 % | KRW 6.790,00 | KRW 6.850,00 | KRW 6.600,00 | 22,46K |
| 2026-09-01 | KRW 6.990,00 | +0,14 % | KRW 6.980,00 | KRW 7.090,00 | KRW 6.680,00 | 34,47K |
| 2026-08-31 | KRW 6.980,00 | +6,40 % | KRW 6.550,00 | KRW 6.990,00 | KRW 6.350,00 | 21,87K |
| 2026-08-28 | KRW 6.560,00 | +1,08 % | KRW 6.440,00 | KRW 6.630,00 | KRW 6.250,00 | 19,63K |
| 2026-08-27 | KRW 6.490,00 | +3,51 % | KRW 6.220,00 | KRW 6.520,00 | KRW 6.210,00 | 19,59K |
| 2026-08-26 | KRW 6.270,00 | +1,29 % | KRW 6.190,00 | KRW 6.330,00 | KRW 6.160,00 | 10,45K |
| 2026-08-25 | KRW 6.190,00 | +0,65 % | KRW 6.150,00 | KRW 6.190,00 | KRW 5.770,00 | 25,28K |
| 2026-08-24 | KRW 6.150,00 | -1,13 % | KRW 6.220,00 | KRW 6.290,00 | KRW 6.020,00 | 14,75K |
| 2026-08-21 | KRW 6.220,00 | -1,74 % | KRW 6.330,00 | KRW 6.490,00 | KRW 5.970,00 | 18,41K |
| 2026-08-20 | KRW 6.330,00 | +0,48 % | KRW 6.310,00 | KRW 6.460,00 | KRW 6.260,00 | 14,51K |
| 2026-08-19 | KRW 6.300,00 | -1,72 % | KRW 6.080,00 | KRW 6.410,00 | KRW 6.080,00 | 16,31K |
| 2026-08-18 | KRW 6.410,00 | -6,97 % | KRW 6.890,00 | KRW 6.910,00 | KRW 6.380,00 | 35,60K |
| 2026-08-14 | KRW 6.890,00 | -0,29 % | KRW 6.910,00 | KRW 7.090,00 | KRW 6.710,00 | 15,52K |
| 2026-08-13 | KRW 6.910,00 | -2,95 % | KRW 7.120,00 | KRW 7.230,00 | KRW 6.910,00 | 26,39K |
| 2026-08-12 | KRW 7.120,00 | +1,71 % | KRW 7.120,00 | KRW 7.180,00 | KRW 6.900,00 | 27,61K |
| 2026-08-11 | KRW 7.000,00 | +2,94 % | KRW 6.750,00 | KRW 7.020,00 | KRW 6.680,00 | 16,59K |
| 2026-08-10 | KRW 6.800,00 | +6,75 % | KRW 6.500,00 | KRW 6.810,00 | KRW 6.410,00 | 23,94K |
| 2026-08-07 | KRW 6.370,00 | -0,93 % | KRW 6.610,00 | KRW 6.700,00 | KRW 6.310,00 | 13,05K |
| 2026-08-06 | KRW 6.430,00 | +2,06 % | KRW 6.350,00 | KRW 6.500,00 | KRW 6.280,00 | 20,10K |
| 2026-08-05 | KRW 6.300,00 | +2,11 % | KRW 6.180,00 | KRW 6.430,00 | KRW 6.180,00 | 27,42K |
| 2026-08-04 | KRW 6.170,00 | +7,12 % | KRW 5.640,00 | KRW 6.200,00 | KRW 5.640,00 | 26,42K |
| 2026-08-03 | KRW 5.760,00 | +4,16 % | KRW 5.530,00 | KRW 5.860,00 | KRW 5.500,00 | 14,05K |
| 2026-07-31 | KRW 5.530,00 | +9,50 % | KRW 5.100,00 | KRW 5.570,00 | KRW 5.100,00 | 41,92K |
| 2026-07-30 | KRW 5.050,00 | +1,00 % | KRW 4.415,00 | KRW 5.280,00 | KRW 4.415,00 | 50,15K |
| 2026-07-29 | KRW 5.000,00 | -12,74 % | KRW 5.690,00 | KRW 5.940,00 | KRW 4.990,00 | 64,84K |
| 2026-07-28 | KRW 5.730,00 | -6,68 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.670,00 | 31,22K |
| 2026-07-27 | KRW 6.140,00 | -0,16 % | KRW 6.100,00 | KRW 6.340,00 | KRW 6.100,00 | 11,89K |
| 2026-07-24 | KRW 6.150,00 | -2,23 % | KRW 6.300,00 | KRW 6.350,00 | KRW 5.990,00 | 22,98K |
| 2026-07-23 | KRW 6.290,00 | +4,14 % | KRW 6.050,00 | KRW 6.640,00 | KRW 6.050,00 | 25,07K |
| 2026-07-22 | KRW 6.040,00 | -1,47 % | KRW 6.150,00 | KRW 6.350,00 | KRW 6.010,00 | 39,84K |
| 2026-07-21 | KRW 6.130,00 | +2,85 % | KRW 5.810,00 | KRW 6.170,00 | KRW 5.810,00 | 27,14K |
| 2026-07-20 | KRW 5.960,00 | -6,44 % | KRW 6.310,00 | KRW 6.340,00 | KRW 5.960,00 | 24,31K |
| 2026-07-16 | KRW 6.370,00 | -0,62 % | KRW 6.360,00 | KRW 6.560,00 | KRW 6.110,00 | 12,56K |
| 2026-07-15 | KRW 6.410,00 | +2,23 % | KRW 6.270,00 | KRW 6.590,00 | KRW 6.100,00 | 21,67K |
| 2026-07-14 | KRW 6.270,00 | -7,93 % | KRW 6.410,00 | KRW 6.690,00 | KRW 5.950,00 | 81,64K |
| 2026-07-13 | KRW 6.810,00 | -3,68 % | KRW 7.260,00 | KRW 7.360,00 | KRW 6.630,00 | 31,16K |
| 2026-07-10 | KRW 7.070,00 | +6,64 % | KRW 6.560,00 | KRW 7.180,00 | KRW 6.560,00 | 20,60K |
| 2026-07-09 | KRW 6.630,00 | +0,45 % | KRW 6.500,00 | KRW 7.000,00 | KRW 6.500,00 | 23,96K |
| 2026-07-08 | KRW 6.600,00 | -3,93 % | KRW 6.820,00 | KRW 7.250,00 | KRW 6.600,00 | 29,44K |
| 2026-07-07 | KRW 6.870,00 | -4,45 % | KRW 7.020,00 | KRW 7.400,00 | KRW 6.850,00 | 27,43K |
| 2026-07-06 | KRW 7.190,00 | +0,84 % | KRW 7.130,00 | KRW 7.300,00 | KRW 6.920,00 | 17,15K |
| 2026-07-03 | KRW 7.130,00 | +2,15 % | KRW 6.900,00 | KRW 7.200,00 | KRW 6.610,00 | 14,57K |
| 2026-07-02 | KRW 6.980,00 | -3,06 % | KRW 6.960,00 | KRW 7.420,00 | KRW 6.860,00 | 18,15K |
| 2026-07-01 | KRW 7.200,00 | -1,77 % | KRW 7.260,00 | KRW 7.590,00 | KRW 7.200,00 | 19,85K |
| 2026-06-30 | KRW 7.330,00 | -0,54 % | KRW 7.230,00 | KRW 7.630,00 | KRW 7.220,00 | 21,19K |
| 2026-06-29 | KRW 7.370,00 | +9,35 % | KRW 6.510,00 | KRW 7.420,00 | KRW 6.510,00 | 32,79K |
| 2026-06-26 | KRW 6.740,00 | -4,67 % | KRW 6.930,00 | KRW 7.070,00 | KRW 6.600,00 | 68,59K |
| 2026-06-25 | KRW 7.070,00 | -5,98 % | KRW 7.520,00 | KRW 7.770,00 | KRW 7.070,00 | 33,67K |
| 2026-06-24 | KRW 7.520,00 | +2,73 % | KRW 7.160,00 | KRW 7.640,00 | KRW 7.160,00 | 46,47K |
| 2026-06-23 | KRW 7.320,00 | -10,73 % | KRW 8.120,00 | KRW 8.290,00 | KRW 7.310,00 | 73,84K |
| 2026-06-22 | KRW 8.200,00 | -3,42 % | KRW 8.150,00 | KRW 8.580,00 | KRW 8.150,00 | 26,78K |
| 2026-06-19 | KRW 8.490,00 | -5,25 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.300,00 | 38,10K |
| 2026-06-18 | KRW 8.960,00 | -1,97 % | KRW 9.070,00 | KRW 9.500,00 | KRW 8.800,00 | 23,57K |
| 2026-06-17 | KRW 9.140,00 | -0,33 % | KRW 9.170,00 | KRW 9.400,00 | KRW 8.910,00 | 15,84K |
| 2026-06-16 | KRW 9.170,00 | -3,07 % | KRW 9.460,00 | KRW 9.590,00 | KRW 9.020,00 | 24,67K |
| 2026-06-15 | KRW 9.460,00 | +2,49 % | KRW 9.230,00 | KRW 9.590,00 | KRW 9.230,00 | 35,64K |
| 2026-06-12 | KRW 9.230,00 | +7,95 % | KRW 8.700,00 | KRW 9.450,00 | KRW 8.700,00 | 50,78K |
| 2026-06-11 | KRW 8.550,00 | +0,94 % | KRW 8.300,00 | KRW 8.600,00 | KRW 8.240,00 | 32,30K |
| 2026-06-10 | KRW 8.470,00 | +0,12 % | KRW 8.210,00 | KRW 8.800,00 | KRW 8.210,00 | 1 |
| 2026-06-09 | KRW 8.460,00 | +1,93 % | KRW 8.100,00 | KRW 8.770,00 | KRW 8.100,00 | 51,55K |
| 2026-06-08 | KRW 8.300,00 | -9,78 % | KRW 8.300,00 | KRW 8.820,00 | KRW 8.280,00 | 58,93K |
| 2026-06-05 | KRW 9.200,00 | -2,65 % | KRW 9.300,00 | KRW 9.440,00 | KRW 8.980,00 | 40,93K |
| 2026-06-04 | KRW 9.450,00 | -1,15 % | KRW 9.180,00 | KRW 9.880,00 | KRW 9.180,00 | 35,88K |
| 2026-06-02 | KRW 9.560,00 | -4,88 % | KRW 9.890,00 | KRW 10.400,00 | KRW 9.300,00 | 144,61K |
| 2026-06-01 | KRW 10.050,00 | -1,47 % | KRW 10.200,00 | KRW 10.500,00 | KRW 9.750,00 | 92,00K |
| 2026-05-29 | KRW 10.200,00 | -5,12 % | KRW 10.750,00 | KRW 11.080,00 | KRW 10.060,00 | 98,71K |
| 2026-05-28 | KRW 10.750,00 | -3,59 % | KRW 11.010,00 | KRW 11.270,00 | KRW 10.340,00 | 100,36K |
| 2026-05-27 | KRW 11.150,00 | -6,07 % | KRW 12.100,00 | KRW 12.260,00 | KRW 10.970,00 | 96,97K |
| 2026-05-26 | KRW 11.870,00 | -2,94 % | KRW 12.230,00 | KRW 12.690,00 | KRW 11.870,00 | 63,31K |
| 2026-05-22 | KRW 12.230,00 | +6,35 % | KRW 11.520,00 | KRW 12.340,00 | KRW 11.520,00 | 39,81K |