Finger Story Co. Ltd. 417180
KRX · Südkorea · Verbraucherdienstleistungen
KRW 3.945,00+50,00 (+1,28 %)
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 3.910,00 | +0,39 % | KRW 3.805,00 | KRW 3.955,00 | KRW 3.805,00 | 2,77K |
| 2026-10-01 | KRW 3.895,00 | -3,83 % | KRW 3.805,00 | KRW 3.940,00 | KRW 3.805,00 | 4,37K |
| 2026-09-30 | KRW 4.050,00 | +4,52 % | KRW 3.830,00 | KRW 4.100,00 | KRW 3.830,00 | 1,58K |
| 2026-09-29 | KRW 3.875,00 | -4,44 % | KRW 3.805,00 | KRW 4.010,00 | KRW 3.800,00 | 19,60K |
| 2026-09-28 | KRW 4.055,00 | +1,12 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.020,00 | 717 |
| 2026-09-23 | KRW 4.010,00 | -5,42 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.000,00 | 8,12K |
| 2026-09-22 | KRW 4.240,00 | -1,28 % | KRW 4.295,00 | KRW 4.315,00 | KRW 4.230,00 | 1,11K |
| 2026-09-21 | KRW 4.295,00 | -0,23 % | KRW 4.280,00 | KRW 4.305,00 | KRW 4.215,00 | 2,31K |
| 2026-09-18 | KRW 4.305,00 | +5,51 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.090,00 | 5,50K |
| 2026-09-17 | KRW 4.080,00 | -0,24 % | KRW 3.970,00 | KRW 4.500,00 | KRW 3.970,00 | 5,65K |
| 2026-09-16 | KRW 4.090,00 | -0,12 % | KRW 4.120,00 | KRW 4.295,00 | KRW 4.020,00 | 5,63K |
| 2026-09-15 | KRW 4.095,00 | -3,99 % | KRW 4.020,00 | KRW 4.245,00 | KRW 4.020,00 | 3,82K |
| 2026-09-14 | KRW 4.265,00 | +1,55 % | KRW 4.185,00 | KRW 4.495,00 | KRW 4.185,00 | 9,63K |
| 2026-09-11 | KRW 4.200,00 | -0,36 % | KRW 4.205,00 | KRW 4.385,00 | KRW 3.960,00 | 12,66K |
| 2026-09-10 | KRW 4.215,00 | -4,20 % | KRW 4.230,00 | KRW 4.355,00 | KRW 4.200,00 | 1,56K |
| 2026-09-09 | KRW 4.400,00 | -1,68 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.340,00 | 5,57K |
| 2026-09-08 | KRW 4.475,00 | +0,45 % | KRW 4.320,00 | KRW 4.530,00 | KRW 4.320,00 | 2,94K |
| 2026-09-07 | KRW 4.455,00 | -2,09 % | KRW 4.550,00 | KRW 4.720,00 | KRW 4.250,00 | 11,00K |
| 2026-09-04 | KRW 4.550,00 | +0,33 % | KRW 4.510,00 | KRW 4.740,00 | KRW 4.510,00 | 3,15K |
| 2026-09-03 | KRW 4.535,00 | -2,16 % | KRW 4.600,00 | KRW 4.635,00 | KRW 4.355,00 | 7,02K |
| 2026-09-02 | KRW 4.635,00 | +3,34 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.260,00 | 5,08K |
| 2026-09-01 | KRW 4.485,00 | +4,30 % | KRW 4.265,00 | KRW 4.525,00 | KRW 4.200,00 | 5,24K |
| 2026-08-31 | KRW 4.300,00 | -0,58 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.195,00 | 901 |
| 2026-08-28 | KRW 4.325,00 | +0,46 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.205,00 | 7,52K |
| 2026-08-27 | KRW 4.305,00 | +3,11 % | KRW 4.000,00 | KRW 4.345,00 | KRW 4.000,00 | 7,56K |
| 2026-08-26 | KRW 4.175,00 | +0,97 % | KRW 4.095,00 | KRW 4.185,00 | KRW 3.970,00 | 2,52K |
| 2026-08-25 | KRW 4.135,00 | +3,63 % | KRW 3.850,00 | KRW 4.300,00 | KRW 3.835,00 | 4,07K |
| 2026-08-24 | KRW 3.990,00 | +1,40 % | KRW 4.025,00 | KRW 4.290,00 | KRW 3.850,00 | 21,36K |
| 2026-08-21 | KRW 3.935,00 | +1,94 % | KRW 3.890,00 | KRW 4.020,00 | KRW 3.800,00 | 5,06K |
| 2026-08-20 | KRW 3.860,00 | +0,65 % | KRW 3.845,00 | KRW 3.865,00 | KRW 3.750,00 | 7,39K |
| 2026-08-19 | KRW 3.835,00 | -3,52 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.790,00 | 6,67K |
| 2026-08-18 | KRW 3.975,00 | +0,13 % | KRW 3.970,00 | KRW 4.055,00 | KRW 3.920,00 | 4,50K |
| 2026-08-14 | KRW 3.970,00 | +0,51 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.875,00 | 18,94K |
| 2026-08-13 | KRW 3.950,00 | -0,50 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.880,00 | 14,31K |
| 2026-08-12 | KRW 3.970,00 | -2,34 % | KRW 4.060,00 | KRW 4.070,00 | KRW 3.960,00 | 3,49K |
| 2026-08-11 | KRW 4.065,00 | +0,37 % | KRW 4.050,00 | KRW 4.145,00 | KRW 3.975,00 | 12,37K |
| 2026-08-10 | KRW 4.050,00 | -3,80 % | KRW 4.210,00 | KRW 4.260,00 | KRW 3.990,00 | 16,11K |
| 2026-08-07 | KRW 4.210,00 | -3,77 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.205,00 | 10,94K |
| 2026-08-06 | KRW 4.375,00 | -6,32 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.275,00 | 10,95K |
| 2026-08-05 | KRW 4.670,00 | +2,30 % | KRW 4.570,00 | KRW 4.670,00 | KRW 4.520,00 | 84,57K |
| 2026-08-04 | KRW 4.565,00 | +5,92 % | KRW 4.255,00 | KRW 4.595,00 | KRW 4.255,00 | 29,86K |
| 2026-08-03 | KRW 4.310,00 | -1,60 % | KRW 4.445,00 | KRW 4.460,00 | KRW 4.185,00 | 13,34K |
| 2026-07-31 | KRW 4.380,00 | +13,77 % | KRW 3.855,00 | KRW 4.400,00 | KRW 3.855,00 | 26,03K |
| 2026-07-30 | KRW 3.850,00 | 0,00 % | KRW 3.110,00 | KRW 4.000,00 | KRW 3.110,00 | 39,87K |
| 2026-07-29 | KRW 3.850,00 | +1,05 % | KRW 3.830,00 | KRW 3.905,00 | KRW 3.450,00 | 29,97K |
| 2026-07-28 | KRW 3.810,00 | -2,31 % | KRW 3.760,00 | KRW 3.995,00 | KRW 3.670,00 | 8,87K |
| 2026-07-27 | KRW 3.900,00 | -1,14 % | KRW 3.940,00 | KRW 3.985,00 | KRW 3.890,00 | 5,25K |
| 2026-07-24 | KRW 3.945,00 | -1,38 % | KRW 4.000,00 | KRW 4.005,00 | KRW 3.900,00 | 2,63K |
| 2026-07-23 | KRW 4.000,00 | +1,91 % | KRW 3.970,00 | KRW 4.015,00 | KRW 3.875,00 | 6,51K |
| 2026-07-22 | KRW 3.925,00 | -0,88 % | KRW 3.965,00 | KRW 3.970,00 | KRW 3.880,00 | 12,81K |
| 2026-07-21 | KRW 3.960,00 | 0,00 % | KRW 3.905,00 | KRW 4.000,00 | KRW 3.870,00 | 21,11K |
| 2026-07-20 | KRW 3.960,00 | +1,02 % | KRW 3.920,00 | KRW 3.970,00 | KRW 3.840,00 | 7,92K |
| 2026-07-16 | KRW 3.920,00 | +2,75 % | KRW 3.845,00 | KRW 3.965,00 | KRW 3.755,00 | 11,36K |
| 2026-07-15 | KRW 3.815,00 | -2,05 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.695,00 | 22,03K |
| 2026-07-14 | KRW 3.895,00 | +3,73 % | KRW 3.700,00 | KRW 3.945,00 | KRW 3.700,00 | 12,92K |
| 2026-07-13 | KRW 3.755,00 | -4,33 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.730,00 | 8,88K |
| 2026-07-10 | KRW 3.925,00 | +2,48 % | KRW 3.720,00 | KRW 3.995,00 | KRW 3.700,00 | 6,23K |
| 2026-07-09 | KRW 3.830,00 | +1,06 % | KRW 3.780,00 | KRW 3.975,00 | KRW 3.720,00 | 6,77K |
| 2026-07-08 | KRW 3.790,00 | -7,11 % | KRW 3.880,00 | KRW 4.100,00 | KRW 3.780,00 | 8,50K |
| 2026-07-07 | KRW 4.080,00 | -0,49 % | KRW 4.135,00 | KRW 4.315,00 | KRW 3.895,00 | 4,30K |
| 2026-07-06 | KRW 4.100,00 | -2,38 % | KRW 4.200,00 | KRW 4.390,00 | KRW 4.075,00 | 7,08K |
| 2026-07-03 | KRW 4.200,00 | -2,55 % | KRW 4.310,00 | KRW 4.315,00 | KRW 4.010,00 | 4,47K |
| 2026-07-02 | KRW 4.310,00 | -0,35 % | KRW 4.325,00 | KRW 4.490,00 | KRW 4.260,00 | 12,49K |
| 2026-07-01 | KRW 4.325,00 | +1,41 % | KRW 4.100,00 | KRW 4.380,00 | KRW 4.100,00 | 11,67K |
| 2026-06-30 | KRW 4.265,00 | +0,71 % | KRW 3.970,00 | KRW 4.290,00 | KRW 3.970,00 | 3,42K |
| 2026-06-29 | KRW 4.235,00 | +7,35 % | KRW 3.620,00 | KRW 4.240,00 | KRW 3.430,00 | 13,64K |
| 2026-06-26 | KRW 3.945,00 | -2,35 % | KRW 4.040,00 | KRW 4.045,00 | KRW 3.840,00 | 10,35K |
| 2026-06-25 | KRW 4.040,00 | -2,06 % | KRW 3.835,00 | KRW 4.180,00 | KRW 3.835,00 | 24,75K |
| 2026-06-24 | KRW 4.125,00 | -6,57 % | KRW 4.370,00 | KRW 4.435,00 | KRW 4.045,00 | 48,16K |
| 2026-06-23 | KRW 4.415,00 | +0,23 % | KRW 5.080,00 | KRW 5.580,00 | KRW 4.405,00 | 407,31K |
| 2026-06-22 | KRW 4.405,00 | -3,29 % | KRW 4.420,00 | KRW 4.555,00 | KRW 4.170,00 | 18,12K |
| 2026-06-19 | KRW 4.555,00 | -5,40 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.350,00 | 21,81K |
| 2026-06-18 | KRW 4.815,00 | -1,03 % | KRW 4.865,00 | KRW 4.915,00 | KRW 4.650,00 | 4,70K |
| 2026-06-17 | KRW 4.865,00 | +0,52 % | KRW 4.805,00 | KRW 4.890,00 | KRW 4.665,00 | 9,15K |
| 2026-06-16 | KRW 4.840,00 | -0,51 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.705,00 | 4,26K |
| 2026-06-15 | KRW 4.865,00 | 0,00 % | KRW 4.870,00 | KRW 5.020,00 | KRW 4.790,00 | 4,61K |
| 2026-06-12 | KRW 4.865,00 | +3,51 % | KRW 4.705,00 | KRW 4.910,00 | KRW 4.635,00 | 7,49K |
| 2026-06-11 | KRW 4.700,00 | +2,84 % | KRW 4.535,00 | KRW 4.700,00 | KRW 4.500,00 | 8,57K |
| 2026-06-10 | KRW 4.570,00 | -3,18 % | KRW 4.400,00 | KRW 4.810,00 | KRW 4.400,00 | 16 |
| 2026-06-09 | KRW 4.720,00 | +9,13 % | KRW 4.190,00 | KRW 4.720,00 | KRW 4.190,00 | 20,94K |
| 2026-06-08 | KRW 4.325,00 | -13,50 % | KRW 4.700,00 | KRW 4.700,00 | KRW 3.585,00 | 35,10K |
| 2026-06-05 | KRW 5.000,00 | -3,10 % | KRW 5.160,00 | KRW 5.300,00 | KRW 4.955,00 | 8,89K |
| 2026-06-04 | KRW 5.160,00 | -2,64 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.000,00 | 12,52K |
| 2026-06-02 | KRW 5.300,00 | 0,00 % | KRW 5.000,00 | KRW 5.300,00 | KRW 4.910,00 | 21,94K |
| 2026-06-01 | KRW 5.300,00 | -2,21 % | KRW 5.420,00 | KRW 5.560,00 | KRW 5.150,00 | 34,23K |
| 2026-05-29 | KRW 5.420,00 | +1,31 % | KRW 5.300,00 | KRW 5.420,00 | KRW 4.900,00 | 33,17K |
| 2026-05-28 | KRW 5.350,00 | -8,23 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.260,00 | 28,54K |
| 2026-05-27 | KRW 5.830,00 | -5,05 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.530,00 | 33,62K |
| 2026-05-26 | KRW 6.140,00 | -0,65 % | KRW 6.180,00 | KRW 6.300,00 | KRW 5.900,00 | 27,35K |
| 2026-05-22 | KRW 6.180,00 | +1,98 % | KRW 6.060,00 | KRW 6.220,00 | KRW 6.060,00 | 9,73K |