RIFA Co., Ltd. 000760
KRX · Südkorea · Vertriebsdienstleistungen
KRW 12.190,00-220,00 (-1,77 %)
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 12.190,00 | -1,77 % | KRW 11.950,00 | KRW 12.230,00 | KRW 11.950,00 | 344 |
| 2026-10-01 | KRW 12.410,00 | +3,50 % | KRW 11.840,00 | KRW 12.620,00 | KRW 11.840,00 | 460 |
| 2026-09-30 | KRW 11.990,00 | -0,33 % | KRW 12.050,00 | KRW 12.630,00 | KRW 11.850,00 | 120 |
| 2026-09-29 | KRW 12.030,00 | +0,42 % | KRW 11.980,00 | KRW 12.880,00 | KRW 11.860,00 | 771 |
| 2026-09-28 | KRW 11.980,00 | -3,31 % | KRW 12.790,00 | KRW 12.790,00 | KRW 11.790,00 | 851 |
| 2026-09-23 | KRW 12.390,00 | -2,59 % | KRW 12.720,00 | KRW 12.720,00 | KRW 12.100,00 | 181 |
| 2026-09-22 | KRW 12.720,00 | -0,24 % | KRW 12.790,00 | KRW 12.850,00 | KRW 12.720,00 | 227 |
| 2026-09-21 | KRW 12.750,00 | +0,16 % | KRW 12.730,00 | KRW 13.570,00 | KRW 12.640,00 | 960 |
| 2026-09-18 | KRW 12.730,00 | -0,78 % | KRW 12.830,00 | KRW 12.880,00 | KRW 12.730,00 | 911 |
| 2026-09-17 | KRW 12.830,00 | -1,84 % | KRW 12.990,00 | KRW 13.000,00 | KRW 12.670,00 | 1,07K |
| 2026-09-16 | KRW 13.070,00 | -2,10 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.850,00 | 640 |
| 2026-09-15 | KRW 13.350,00 | -2,27 % | KRW 13.650,00 | KRW 13.650,00 | KRW 13.040,00 | 3,27K |
| 2026-09-14 | KRW 13.660,00 | -1,73 % | KRW 13.890,00 | KRW 13.890,00 | KRW 13.140,00 | 399 |
| 2026-09-11 | KRW 13.900,00 | 0,00 % | KRW 13.900,00 | KRW 13.900,00 | KRW 13.810,00 | 14 |
| 2026-09-10 | KRW 13.900,00 | 0,00 % | KRW 14.700,00 | KRW 14.700,00 | KRW 13.890,00 | 1,03K |
| 2026-09-09 | KRW 13.900,00 | -2,04 % | KRW 14.080,00 | KRW 14.080,00 | KRW 13.900,00 | 845 |
| 2026-09-08 | KRW 14.190,00 | -2,87 % | KRW 14.600,00 | KRW 14.610,00 | KRW 14.000,00 | 1,73K |
| 2026-09-07 | KRW 14.610,00 | +7,43 % | KRW 13.610,00 | KRW 14.860,00 | KRW 13.330,00 | 710 |
| 2026-09-04 | KRW 13.600,00 | -0,44 % | KRW 13.660,00 | KRW 13.670,00 | KRW 13.460,00 | 838 |
| 2026-09-03 | KRW 13.660,00 | -0,94 % | KRW 13.730,00 | KRW 13.730,00 | KRW 13.600,00 | 1,22K |
| 2026-09-02 | KRW 13.790,00 | -0,72 % | KRW 13.610,00 | KRW 13.810,00 | KRW 13.590,00 | 1,48K |
| 2026-09-01 | KRW 13.890,00 | -1,21 % | KRW 13.980,00 | KRW 14.130,00 | KRW 13.420,00 | 1,18K |
| 2026-08-31 | KRW 14.060,00 | -0,50 % | KRW 13.510,00 | KRW 14.060,00 | KRW 13.510,00 | 1,11K |
| 2026-08-28 | KRW 14.130,00 | +0,36 % | KRW 14.340,00 | KRW 14.740,00 | KRW 13.800,00 | 570 |
| 2026-08-27 | KRW 14.080,00 | -0,21 % | KRW 13.700,00 | KRW 14.320,00 | KRW 13.700,00 | 2,73K |
| 2026-08-26 | KRW 14.110,00 | +0,21 % | KRW 14.150,00 | KRW 14.150,00 | KRW 13.530,00 | 2,58K |
| 2026-08-25 | KRW 14.080,00 | -1,81 % | KRW 14.340,00 | KRW 14.340,00 | KRW 13.920,00 | 1,99K |
| 2026-08-24 | KRW 14.340,00 | +2,43 % | KRW 13.730,00 | KRW 14.380,00 | KRW 13.720,00 | 4,95K |
| 2026-08-21 | KRW 14.000,00 | +4,01 % | KRW 13.260,00 | KRW 14.100,00 | KRW 13.230,00 | 2,86K |
| 2026-08-20 | KRW 13.460,00 | +5,16 % | KRW 12.750,00 | KRW 13.750,00 | KRW 12.750,00 | 294 |
| 2026-08-19 | KRW 12.800,00 | +0,47 % | KRW 12.740,00 | KRW 13.870,00 | KRW 12.250,00 | 1,44K |
| 2026-08-18 | KRW 12.740,00 | +2,08 % | KRW 12.410,00 | KRW 13.640,00 | KRW 12.410,00 | 1,03K |
| 2026-08-14 | KRW 12.480,00 | -0,72 % | KRW 13.280,00 | KRW 13.280,00 | KRW 12.300,00 | 824 |
| 2026-08-13 | KRW 12.570,00 | -2,03 % | KRW 12.830,00 | KRW 12.840,00 | KRW 12.530,00 | 217 |
| 2026-08-12 | KRW 12.830,00 | -0,39 % | KRW 12.620,00 | KRW 12.830,00 | KRW 12.530,00 | 211 |
| 2026-08-11 | KRW 12.880,00 | -2,13 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.300,00 | 913 |
| 2026-08-10 | KRW 13.160,00 | +1,15 % | KRW 13.490,00 | KRW 13.490,00 | KRW 12.820,00 | 568 |
| 2026-08-07 | KRW 13.010,00 | -1,74 % | KRW 13.240,00 | KRW 13.240,00 | KRW 13.000,00 | 74 |
| 2026-08-06 | KRW 13.240,00 | +0,91 % | KRW 13.120,00 | KRW 13.250,00 | KRW 12.940,00 | 843 |
| 2026-08-05 | KRW 13.120,00 | +0,61 % | KRW 12.650,00 | KRW 13.140,00 | KRW 12.650,00 | 455 |
| 2026-08-04 | KRW 13.040,00 | -2,32 % | KRW 13.220,00 | KRW 13.260,00 | KRW 12.020,00 | 1,15K |
| 2026-08-03 | KRW 13.350,00 | -2,55 % | KRW 13.700,00 | KRW 13.700,00 | KRW 12.730,00 | 1,19K |
| 2026-07-31 | KRW 13.700,00 | +15,22 % | KRW 11.810,00 | KRW 13.700,00 | KRW 11.190,00 | 498 |
| 2026-07-30 | KRW 11.890,00 | +2,15 % | KRW 11.440,00 | KRW 11.890,00 | KRW 11.270,00 | 592 |
| 2026-07-29 | KRW 11.640,00 | -3,24 % | KRW 11.860,00 | KRW 11.860,00 | KRW 10.840,00 | 830 |
| 2026-07-28 | KRW 12.030,00 | -3,37 % | KRW 12.200,00 | KRW 12.260,00 | KRW 11.320,00 | 435 |
| 2026-07-27 | KRW 12.450,00 | -0,24 % | KRW 12.120,00 | KRW 12.470,00 | KRW 11.980,00 | 335 |
| 2026-07-24 | KRW 12.480,00 | +2,04 % | KRW 12.230,00 | KRW 12.950,00 | KRW 11.980,00 | 824 |
| 2026-07-23 | KRW 12.230,00 | +6,81 % | KRW 11.370,00 | KRW 13.610,00 | KRW 11.360,00 | 2,03K |
| 2026-07-22 | KRW 11.450,00 | -2,47 % | KRW 11.330,00 | KRW 11.590,00 | KRW 11.300,00 | 1,13K |
| 2026-07-21 | KRW 11.740,00 | -1,34 % | KRW 11.470,00 | KRW 11.760,00 | KRW 11.420,00 | 683 |
| 2026-07-20 | KRW 11.900,00 | -1,82 % | KRW 11.260,00 | KRW 11.950,00 | KRW 10.870,00 | 5,98K |
| 2026-07-16 | KRW 12.120,00 | -1,06 % | KRW 11.670,00 | KRW 12.140,00 | KRW 11.660,00 | 1,74K |
| 2026-07-15 | KRW 12.250,00 | -1,29 % | KRW 12.290,00 | KRW 12.290,00 | KRW 11.880,00 | 1,85K |
| 2026-07-14 | KRW 12.410,00 | -2,74 % | KRW 12.650,00 | KRW 12.650,00 | KRW 12.120,00 | 1,30K |
| 2026-07-13 | KRW 12.760,00 | -7,80 % | KRW 13.840,00 | KRW 13.840,00 | KRW 12.760,00 | 1,25K |
| 2026-07-10 | KRW 13.840,00 | +10,63 % | KRW 12.520,00 | KRW 13.920,00 | KRW 12.370,00 | 1,43K |
| 2026-07-09 | KRW 12.510,00 | +6,92 % | KRW 11.750,00 | KRW 12.890,00 | KRW 11.750,00 | 2,91K |
| 2026-07-08 | KRW 11.700,00 | -6,77 % | KRW 12.540,00 | KRW 12.540,00 | KRW 11.450,00 | 857 |
| 2026-07-07 | KRW 12.550,00 | +4,76 % | KRW 11.980,00 | KRW 12.550,00 | KRW 11.580,00 | 473 |
| 2026-07-06 | KRW 11.980,00 | +0,76 % | KRW 11.890,00 | KRW 12.470,00 | KRW 11.510,00 | 89 |
| 2026-07-03 | KRW 11.890,00 | +1,62 % | KRW 12.050,00 | KRW 12.050,00 | KRW 11.510,00 | 767 |
| 2026-07-02 | KRW 11.700,00 | 0,00 % | KRW 12.150,00 | KRW 12.150,00 | KRW 11.500,00 | 250 |
| 2026-07-01 | KRW 11.700,00 | +1,47 % | KRW 11.440,00 | KRW 11.800,00 | KRW 11.360,00 | 1,85K |
| 2026-06-30 | KRW 11.530,00 | -2,86 % | KRW 12.500,00 | KRW 12.500,00 | KRW 10.750,00 | 1,90K |
| 2026-06-29 | KRW 11.870,00 | +10,42 % | KRW 10.380,00 | KRW 12.000,00 | KRW 10.380,00 | 756 |
| 2026-06-26 | KRW 10.750,00 | -1,56 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.540,00 | 1,28K |
| 2026-06-25 | KRW 10.920,00 | -0,91 % | KRW 10.470,00 | KRW 11.140,00 | KRW 10.470,00 | 203 |
| 2026-06-24 | KRW 11.020,00 | +0,18 % | KRW 10.980,00 | KRW 11.100,00 | KRW 10.740,00 | 815 |
| 2026-06-23 | KRW 11.000,00 | -4,60 % | KRW 11.110,00 | KRW 11.410,00 | KRW 10.660,00 | 4,73K |
| 2026-06-22 | KRW 11.530,00 | -1,79 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.160,00 | 1,67K |
| 2026-06-19 | KRW 11.740,00 | -5,17 % | KRW 12.380,00 | KRW 12.500,00 | KRW 11.620,00 | 1,62K |
| 2026-06-18 | KRW 12.380,00 | -2,21 % | KRW 12.550,00 | KRW 12.550,00 | KRW 12.270,00 | 423 |
| 2026-06-17 | KRW 12.660,00 | -1,86 % | KRW 12.910,00 | KRW 12.910,00 | KRW 12.350,00 | 2,24K |
| 2026-06-16 | KRW 12.900,00 | +2,54 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.400,00 | 718 |
| 2026-06-15 | KRW 12.580,00 | 0,00 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.450,00 | 1,40K |
| 2026-06-12 | KRW 12.580,00 | +0,40 % | KRW 13.790,00 | KRW 13.790,00 | KRW 12.030,00 | 1,38K |
| 2026-06-11 | KRW 12.530,00 | +2,37 % | KRW 12.220,00 | KRW 13.340,00 | KRW 11.900,00 | 345 |
| 2026-06-10 | KRW 12.240,00 | -1,13 % | KRW 12.030,00 | KRW 12.240,00 | KRW 11.880,00 | 1,08K |
| 2026-06-09 | KRW 12.380,00 | -0,96 % | KRW 12.870,00 | KRW 12.870,00 | KRW 11.840,00 | 4,07K |
| 2026-06-08 | KRW 12.500,00 | -5,30 % | KRW 13.990,00 | KRW 14.290,00 | KRW 12.220,00 | 4,04K |
| 2026-06-05 | KRW 13.200,00 | +1,07 % | KRW 13.060,00 | KRW 13.250,00 | KRW 12.630,00 | 725 |
| 2026-06-04 | KRW 13.060,00 | -1,43 % | KRW 13.230,00 | KRW 13.240,00 | KRW 12.950,00 | 993 |
| 2026-06-02 | KRW 13.250,00 | -0,08 % | KRW 13.240,00 | KRW 13.490,00 | KRW 12.800,00 | 2,67K |
| 2026-06-01 | KRW 13.260,00 | -4,74 % | KRW 13.910,00 | KRW 13.910,00 | KRW 13.220,00 | 2,22K |
| 2026-05-29 | KRW 13.920,00 | -3,60 % | KRW 14.440,00 | KRW 14.440,00 | KRW 13.570,00 | 2,67K |
| 2026-05-28 | KRW 14.440,00 | -0,21 % | KRW 14.460,00 | KRW 15.450,00 | KRW 14.000,00 | 2,83K |
| 2026-05-27 | KRW 14.470,00 | -3,02 % | KRW 14.940,00 | KRW 15.490,00 | KRW 14.450,00 | 1,54K |
| 2026-05-26 | KRW 14.920,00 | +1,08 % | KRW 14.760,00 | KRW 15.770,00 | KRW 14.600,00 | 1,54K |
| 2026-05-22 | KRW 14.760,00 | +0,07 % | KRW 14.730,00 | KRW 14.970,00 | KRW 14.320,00 | 1,74K |