Firstec Co., Ltd 010820
KRX · Südkorea · Elektronische Technologie
KRW 6.410,00+130,00 (+2,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6.280,00 | +1,78 % | KRW 6.170,00 | KRW 6.490,00 | KRW 6.170,00 | 482,16K |
| 2026-09-29 | KRW 6.170,00 | -0,64 % | KRW 6.220,00 | KRW 6.410,00 | KRW 6.090,00 | 447,61K |
| 2026-09-28 | KRW 6.210,00 | -1,43 % | KRW 6.310,00 | KRW 6.410,00 | KRW 6.200,00 | 252,84K |
| 2026-09-23 | KRW 6.300,00 | -0,63 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.240,00 | 188,55K |
| 2026-09-22 | KRW 6.340,00 | -1,40 % | KRW 6.440,00 | KRW 6.460,00 | KRW 6.200,00 | 430,43K |
| 2026-09-21 | KRW 6.430,00 | +0,63 % | KRW 6.510,00 | KRW 6.670,00 | KRW 6.240,00 | 562,74K |
| 2026-09-18 | KRW 6.390,00 | +0,63 % | KRW 6.400,00 | KRW 6.440,00 | KRW 6.200,00 | 418,20K |
| 2026-09-17 | KRW 6.350,00 | +4,27 % | KRW 6.120,00 | KRW 6.540,00 | KRW 6.090,00 | 711,19K |
| 2026-09-16 | KRW 6.090,00 | +1,33 % | KRW 6.040,00 | KRW 6.190,00 | KRW 5.940,00 | 308,69K |
| 2026-09-15 | KRW 6.010,00 | -0,99 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.940,00 | 301,12K |
| 2026-09-14 | KRW 6.070,00 | -0,33 % | KRW 6.050,00 | KRW 6.210,00 | KRW 5.950,00 | 404,09K |
| 2026-09-11 | KRW 6.090,00 | 0,00 % | KRW 6.090,00 | KRW 6.230,00 | KRW 6.020,00 | 321,77K |
| 2026-09-10 | KRW 6.090,00 | -1,77 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.030,00 | 404,69K |
| 2026-09-09 | KRW 6.200,00 | +3,33 % | KRW 6.020,00 | KRW 6.270,00 | KRW 5.980,00 | 404,21K |
| 2026-09-08 | KRW 6.000,00 | +1,69 % | KRW 5.910,00 | KRW 6.190,00 | KRW 5.850,00 | 394,43K |
| 2026-09-07 | KRW 5.900,00 | +4,06 % | KRW 5.750,00 | KRW 6.270,00 | KRW 5.710,00 | 617,33K |
| 2026-09-04 | KRW 5.670,00 | +2,72 % | KRW 5.530,00 | KRW 5.720,00 | KRW 5.530,00 | 196,56K |
| 2026-09-03 | KRW 5.520,00 | +1,66 % | KRW 5.480,00 | KRW 5.640,00 | KRW 5.310,00 | 234,82K |
| 2026-09-02 | KRW 5.430,00 | -4,06 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.420,00 | 196,72K |
| 2026-09-01 | KRW 5.660,00 | -2,25 % | KRW 5.830,00 | KRW 5.920,00 | KRW 5.570,00 | 233,47K |
| 2026-08-31 | KRW 5.790,00 | -2,36 % | KRW 5.850,00 | KRW 5.900,00 | KRW 5.630,00 | 233,58K |
| 2026-08-28 | KRW 5.930,00 | -0,34 % | KRW 5.960,00 | KRW 6.030,00 | KRW 5.800,00 | 211,83K |
| 2026-08-27 | KRW 5.950,00 | -0,17 % | KRW 6.010,00 | KRW 6.070,00 | KRW 5.910,00 | 209,39K |
| 2026-08-26 | KRW 5.960,00 | -1,49 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.910,00 | 200,75K |
| 2026-08-25 | KRW 6.050,00 | +4,85 % | KRW 5.640,00 | KRW 6.090,00 | KRW 5.550,00 | 244,20K |
| 2026-08-24 | KRW 5.770,00 | +0,70 % | KRW 5.710,00 | KRW 5.910,00 | KRW 5.610,00 | 238,78K |
| 2026-08-21 | KRW 5.730,00 | -7,28 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.720,00 | 400,05K |
| 2026-08-20 | KRW 6.180,00 | +1,48 % | KRW 6.130,00 | KRW 6.290,00 | KRW 6.090,00 | 313,87K |
| 2026-08-19 | KRW 6.090,00 | -5,14 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.040,00 | 461,55K |
| 2026-08-18 | KRW 6.420,00 | -2,58 % | KRW 6.590,00 | KRW 6.750,00 | KRW 6.400,00 | 464,31K |
| 2026-08-14 | KRW 6.590,00 | +1,85 % | KRW 6.750,00 | KRW 7.120,00 | KRW 6.450,00 | 872,70K |
| 2026-08-13 | KRW 6.470,00 | +0,15 % | KRW 6.550,00 | KRW 6.620,00 | KRW 6.430,00 | 322,16K |
| 2026-08-12 | KRW 6.460,00 | +1,41 % | KRW 6.420,00 | KRW 6.530,00 | KRW 6.260,00 | 307,01K |
| 2026-08-11 | KRW 6.370,00 | -2,00 % | KRW 6.510,00 | KRW 6.620,00 | KRW 6.290,00 | 445,43K |
| 2026-08-10 | KRW 6.500,00 | +7,79 % | KRW 6.140,00 | KRW 6.750,00 | KRW 6.140,00 | 1,01M |
| 2026-08-07 | KRW 6.030,00 | -2,11 % | KRW 6.210,00 | KRW 6.300,00 | KRW 5.950,00 | 359,77K |
| 2026-08-06 | KRW 6.160,00 | -0,65 % | KRW 6.280,00 | KRW 6.610,00 | KRW 6.040,00 | 662,50K |
| 2026-08-05 | KRW 6.200,00 | +7,64 % | KRW 5.870,00 | KRW 6.270,00 | KRW 5.780,00 | 674,68K |
| 2026-08-04 | KRW 5.760,00 | +7,87 % | KRW 5.340,00 | KRW 5.820,00 | KRW 5.340,00 | 662,27K |
| 2026-08-03 | KRW 5.340,00 | 0,00 % | KRW 5.150,00 | KRW 5.720,00 | KRW 5.060,00 | 1,04M |
| 2026-07-31 | KRW 5.340,00 | +13,74 % | KRW 4.790,00 | KRW 5.390,00 | KRW 4.790,00 | 814,70K |
| 2026-07-30 | KRW 4.695,00 | 0,00 % | KRW 4.650,00 | KRW 5.110,00 | KRW 4.630,00 | 642,99K |
| 2026-07-29 | KRW 4.695,00 | -7,40 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.600,00 | 786,03K |
| 2026-07-28 | KRW 5.070,00 | -7,82 % | KRW 5.350,00 | KRW 5.360,00 | KRW 4.985,00 | 834,32K |
| 2026-07-27 | KRW 5.500,00 | -11,00 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.460,00 | 1,23M |
| 2026-07-24 | KRW 6.180,00 | +0,82 % | KRW 6.200,00 | KRW 6.750,00 | KRW 5.980,00 | 3,72M |
| 2026-07-23 | KRW 6.130,00 | +7,54 % | KRW 5.790,00 | KRW 6.170,00 | KRW 5.710,00 | 550,30K |
| 2026-07-22 | KRW 5.700,00 | +3,64 % | KRW 5.630,00 | KRW 5.850,00 | KRW 5.560,00 | 453,72K |
| 2026-07-21 | KRW 5.500,00 | -0,90 % | KRW 5.540,00 | KRW 5.610,00 | KRW 5.360,00 | 331,02K |
| 2026-07-20 | KRW 5.550,00 | -5,29 % | KRW 5.910,00 | KRW 5.920,00 | KRW 5.520,00 | 466,42K |
| 2026-07-16 | KRW 5.860,00 | -0,68 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.660,00 | 375,76K |
| 2026-07-15 | KRW 5.900,00 | +6,12 % | KRW 5.630,00 | KRW 5.910,00 | KRW 5.620,00 | 456,80K |
| 2026-07-14 | KRW 5.560,00 | -2,80 % | KRW 5.670,00 | KRW 5.750,00 | KRW 5.450,00 | 511,23K |
| 2026-07-13 | KRW 5.720,00 | -6,38 % | KRW 6.210,00 | KRW 6.490,00 | KRW 5.650,00 | 656,67K |
| 2026-07-10 | KRW 6.110,00 | +10,49 % | KRW 5.530,00 | KRW 6.150,00 | KRW 5.530,00 | 615,97K |
| 2026-07-09 | KRW 5.530,00 | -0,90 % | KRW 5.530,00 | KRW 5.810,00 | KRW 5.480,00 | 517,66K |
| 2026-07-08 | KRW 5.580,00 | -4,45 % | KRW 6.210,00 | KRW 6.210,00 | KRW 5.520,00 | 725,87K |
| 2026-07-07 | KRW 5.840,00 | -1,52 % | KRW 5.810,00 | KRW 6.150,00 | KRW 5.700,00 | 542,33K |
| 2026-07-06 | KRW 5.930,00 | -2,15 % | KRW 6.070,00 | KRW 6.210,00 | KRW 5.750,00 | 615,00K |
| 2026-07-03 | KRW 6.060,00 | 0,00 % | KRW 6.130,00 | KRW 6.200,00 | KRW 5.670,00 | 420,67K |
| 2026-07-02 | KRW 6.060,00 | -5,16 % | KRW 6.470,00 | KRW 6.470,00 | KRW 5.970,00 | 1,15M |
| 2026-07-01 | KRW 6.390,00 | +3,57 % | KRW 6.260,00 | KRW 6.510,00 | KRW 6.110,00 | 486,57K |
| 2026-06-30 | KRW 6.170,00 | -2,53 % | KRW 6.330,00 | KRW 6.390,00 | KRW 5.930,00 | 373,87K |
| 2026-06-29 | KRW 6.330,00 | +7,65 % | KRW 5.880,00 | KRW 6.380,00 | KRW 5.880,00 | 566,19K |
| 2026-06-26 | KRW 5.880,00 | -5,01 % | KRW 6.250,00 | KRW 6.360,00 | KRW 5.730,00 | 1,04M |
| 2026-06-25 | KRW 6.190,00 | -5,21 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.180,00 | 538,69K |
| 2026-06-24 | KRW 6.530,00 | +1,24 % | KRW 6.390,00 | KRW 6.770,00 | KRW 6.370,00 | 716,34K |
| 2026-06-23 | KRW 6.450,00 | -6,93 % | KRW 6.890,00 | KRW 7.020,00 | KRW 6.440,00 | 923,19K |
| 2026-06-22 | KRW 6.930,00 | -2,94 % | KRW 7.150,00 | KRW 7.290,00 | KRW 6.840,00 | 735,24K |
| 2026-06-19 | KRW 7.140,00 | -5,68 % | KRW 7.430,00 | KRW 7.630,00 | KRW 6.980,00 | 1,07M |
| 2026-06-18 | KRW 7.570,00 | -7,00 % | KRW 8.130,00 | KRW 8.220,00 | KRW 7.530,00 | 1,15M |
| 2026-06-17 | KRW 8.140,00 | -7,92 % | KRW 8.770,00 | KRW 8.840,00 | KRW 8.140,00 | 2,26M |
| 2026-06-16 | KRW 8.840,00 | +9,81 % | KRW 8.400,00 | KRW 10.460,00 | KRW 8.350,00 | 11,97M |
| 2026-06-15 | KRW 8.050,00 | +3,21 % | KRW 7.960,00 | KRW 8.230,00 | KRW 7.770,00 | 815,16K |
| 2026-06-12 | KRW 7.800,00 | +1,83 % | KRW 7.680,00 | KRW 8.000,00 | KRW 7.500,00 | 865,11K |
| 2026-06-11 | KRW 7.660,00 | -5,08 % | KRW 8.320,00 | KRW 8.330,00 | KRW 7.200,00 | 1,54M |
| 2026-06-10 | KRW 8.070,00 | +4,67 % | KRW 8.020,00 | KRW 8.270,00 | KRW 7.770,00 | 855 |
| 2026-06-09 | KRW 7.710,00 | +1,45 % | KRW 7.670,00 | KRW 7.930,00 | KRW 7.420,00 | 763,77K |
| 2026-06-08 | KRW 7.600,00 | -7,88 % | KRW 7.720,00 | KRW 7.900,00 | KRW 7.500,00 | 617,42K |
| 2026-06-05 | KRW 8.250,00 | +1,23 % | KRW 7.960,00 | KRW 8.370,00 | KRW 7.940,00 | 698,12K |
| 2026-06-04 | KRW 8.150,00 | +1,12 % | KRW 8.060,00 | KRW 8.340,00 | KRW 7.830,00 | 856,81K |
| 2026-06-02 | KRW 8.060,00 | -9,13 % | KRW 8.710,00 | KRW 8.970,00 | KRW 8.060,00 | 1,65M |
| 2026-06-01 | KRW 8.870,00 | -4,93 % | KRW 9.300,00 | KRW 9.490,00 | KRW 8.750,00 | 1,58M |
| 2026-05-29 | KRW 9.330,00 | -7,35 % | KRW 10.580,00 | KRW 10.590,00 | KRW 9.200,00 | 1,81M |
| 2026-05-28 | KRW 10.070,00 | -2,33 % | KRW 10.430,00 | KRW 10.520,00 | KRW 9.790,00 | 1,81M |
| 2026-05-27 | KRW 10.310,00 | -3,73 % | KRW 10.680,00 | KRW 10.730,00 | KRW 10.100,00 | 1,59M |
| 2026-05-26 | KRW 10.710,00 | -6,87 % | KRW 11.600,00 | KRW 11.660,00 | KRW 10.450,00 | 1,91M |
| 2026-05-22 | KRW 11.500,00 | +3,98 % | KRW 11.060,00 | KRW 11.790,00 | KRW 11.020,00 | 1,20M |
| 2026-05-21 | KRW 11.060,00 | +1,28 % | KRW 11.000,00 | KRW 11.400,00 | KRW 10.640,00 | 1,58M |
| 2026-05-20 | KRW 10.920,00 | -2,76 % | KRW 11.230,00 | KRW 11.330,00 | KRW 10.550,00 | 1,13M |