Fidelix Co., Ltd 032580
KRX · Südkorea · Elektronische Technologie
KRW 7.420,00-210,00 (-2,75 %)
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 7.420,00 | -2,75 % | KRW 7.810,00 | KRW 7.980,00 | KRW 7.380,00 | 840,60K |
| 2026-10-01 | KRW 7.630,00 | -3,66 % | KRW 7.910,00 | KRW 8.300,00 | KRW 7.540,00 | 1,11M |
| 2026-09-30 | KRW 7.920,00 | +3,26 % | KRW 7.850,00 | KRW 8.290,00 | KRW 7.690,00 | 1,02M |
| 2026-09-29 | KRW 7.670,00 | +9,42 % | KRW 7.010,00 | KRW 7.830,00 | KRW 6.970,00 | 2,11M |
| 2026-09-28 | KRW 7.010,00 | -0,14 % | KRW 7.000,00 | KRW 7.300,00 | KRW 6.810,00 | 545,68K |
| 2026-09-23 | KRW 7.020,00 | +10,55 % | KRW 6.460,00 | KRW 7.020,00 | KRW 6.290,00 | 902,52K |
| 2026-09-22 | KRW 6.350,00 | -3,05 % | KRW 6.600,00 | KRW 7.140,00 | KRW 6.160,00 | 1,04M |
| 2026-09-21 | KRW 6.550,00 | +13,32 % | KRW 5.600,00 | KRW 6.650,00 | KRW 5.590,00 | 1,39M |
| 2026-09-18 | KRW 5.780,00 | +10,94 % | KRW 5.300,00 | KRW 5.990,00 | KRW 5.210,00 | 969,11K |
| 2026-09-17 | KRW 5.210,00 | +5,89 % | KRW 4.920,00 | KRW 5.240,00 | KRW 4.920,00 | 463,54K |
| 2026-09-16 | KRW 4.920,00 | -0,20 % | KRW 4.930,00 | KRW 4.995,00 | KRW 4.860,00 | 100,51K |
| 2026-09-15 | KRW 4.930,00 | +1,34 % | KRW 4.865,00 | KRW 5.030,00 | KRW 4.760,00 | 287,78K |
| 2026-09-14 | KRW 4.865,00 | -4,23 % | KRW 4.900,00 | KRW 5.040,00 | KRW 4.795,00 | 224,88K |
| 2026-09-11 | KRW 5.080,00 | -0,59 % | KRW 4.900,00 | KRW 5.160,00 | KRW 4.880,00 | 241,52K |
| 2026-09-10 | KRW 5.110,00 | +0,20 % | KRW 4.980,00 | KRW 5.190,00 | KRW 4.870,00 | 741,66K |
| 2026-09-09 | KRW 5.100,00 | +5,92 % | KRW 4.815,00 | KRW 5.150,00 | KRW 4.815,00 | 1,05M |
| 2026-09-08 | KRW 4.815,00 | -1,73 % | KRW 4.855,00 | KRW 5.030,00 | KRW 4.725,00 | 590,17K |
| 2026-09-07 | KRW 4.900,00 | +5,26 % | KRW 4.785,00 | KRW 5.090,00 | KRW 4.785,00 | 1,06M |
| 2026-09-04 | KRW 4.655,00 | +3,44 % | KRW 4.590,00 | KRW 4.845,00 | KRW 4.500,00 | 420,92K |
| 2026-09-03 | KRW 4.500,00 | -2,07 % | KRW 4.600,00 | KRW 4.760,00 | KRW 4.370,00 | 376,01K |
| 2026-09-02 | KRW 4.595,00 | -2,44 % | KRW 4.555,00 | KRW 4.695,00 | KRW 4.460,00 | 323,56K |
| 2026-09-01 | KRW 4.710,00 | -2,38 % | KRW 4.785,00 | KRW 5.050,00 | KRW 4.650,00 | 809,19K |
| 2026-08-31 | KRW 4.825,00 | +2,66 % | KRW 4.680,00 | KRW 4.870,00 | KRW 4.425,00 | 750,80K |
| 2026-08-28 | KRW 4.700,00 | +7,80 % | KRW 4.235,00 | KRW 4.765,00 | KRW 4.180,00 | 1,47M |
| 2026-08-27 | KRW 4.360,00 | +6,34 % | KRW 4.145,00 | KRW 4.700,00 | KRW 3.985,00 | 3,77M |
| 2026-08-26 | KRW 4.100,00 | +3,54 % | KRW 3.960,00 | KRW 4.120,00 | KRW 3.905,00 | 357,25K |
| 2026-08-25 | KRW 3.960,00 | +6,45 % | KRW 3.655,00 | KRW 3.970,00 | KRW 3.505,00 | 458,07K |
| 2026-08-24 | KRW 3.720,00 | -5,10 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.720,00 | 484,18K |
| 2026-08-21 | KRW 3.920,00 | -8,41 % | KRW 4.170,00 | KRW 4.175,00 | KRW 3.905,00 | 547,69K |
| 2026-08-20 | KRW 4.280,00 | +6,47 % | KRW 4.135,00 | KRW 4.350,00 | KRW 3.970,00 | 853,26K |
| 2026-08-19 | KRW 4.020,00 | -1,83 % | KRW 3.995,00 | KRW 4.060,00 | KRW 3.775,00 | 1,08M |
| 2026-08-18 | KRW 4.095,00 | +1,11 % | KRW 4.180,00 | KRW 4.360,00 | KRW 4.045,00 | 1,04M |
| 2026-08-14 | KRW 4.050,00 | -10,69 % | KRW 4.600,00 | KRW 4.615,00 | KRW 4.010,00 | 1,76M |
| 2026-08-13 | KRW 4.535,00 | -10,38 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.480,00 | 2,08M |
| 2026-08-12 | KRW 5.060,00 | -5,95 % | KRW 6.190,00 | KRW 6.190,00 | KRW 4.940,00 | 4,21M |
| 2026-08-11 | KRW 5.380,00 | -1,65 % | KRW 5.500,00 | KRW 5.720,00 | KRW 5.110,00 | 1,13M |
| 2026-08-10 | KRW 5.470,00 | +13,49 % | KRW 4.955,00 | KRW 5.560,00 | KRW 4.885,00 | 1,58M |
| 2026-08-07 | KRW 4.820,00 | +1,47 % | KRW 4.815,00 | KRW 4.880,00 | KRW 4.605,00 | 607,09K |
| 2026-08-06 | KRW 4.750,00 | +6,03 % | KRW 4.480,00 | KRW 4.975,00 | KRW 4.285,00 | 1,26M |
| 2026-08-05 | KRW 4.480,00 | +18,52 % | KRW 4.080,00 | KRW 4.640,00 | KRW 3.835,00 | 1,66M |
| 2026-08-04 | KRW 3.780,00 | +11,01 % | KRW 3.950,00 | KRW 4.190,00 | KRW 3.360,00 | 1,84M |
| 2026-08-03 | KRW 3.405,00 | -3,81 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.220,00 | 766,90K |
| 2026-07-31 | KRW 3.540,00 | +24,65 % | KRW 3.360,00 | KRW 3.660,00 | KRW 3.170,00 | 1,16M |
| 2026-07-30 | KRW 2.840,00 | -7,49 % | KRW 3.005,00 | KRW 3.120,00 | KRW 2.780,00 | 716,98K |
| 2026-07-29 | KRW 3.070,00 | -12,91 % | KRW 3.530,00 | KRW 3.670,00 | KRW 2.865,00 | 1,88M |
| 2026-07-28 | KRW 3.525,00 | -15,47 % | KRW 3.805,00 | KRW 3.920,00 | KRW 3.410,00 | 1,07M |
| 2026-07-27 | KRW 4.170,00 | -0,71 % | KRW 4.270,00 | KRW 4.350,00 | KRW 4.015,00 | 465,67K |
| 2026-07-24 | KRW 4.200,00 | -12,86 % | KRW 4.820,00 | KRW 4.840,00 | KRW 4.095,00 | 1,04M |
| 2026-07-23 | KRW 4.820,00 | +11,19 % | KRW 4.410,00 | KRW 4.875,00 | KRW 4.410,00 | 830,73K |
| 2026-07-22 | KRW 4.335,00 | -5,14 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.275,00 | 771,67K |
| 2026-07-21 | KRW 4.570,00 | +2,58 % | KRW 4.350,00 | KRW 4.625,00 | KRW 4.250,00 | 451,83K |
| 2026-07-20 | KRW 4.455,00 | -6,01 % | KRW 4.515,00 | KRW 4.715,00 | KRW 4.270,00 | 790,01K |
| 2026-07-16 | KRW 4.740,00 | -12,06 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.735,00 | 754,54K |
| 2026-07-15 | KRW 5.390,00 | +12,06 % | KRW 5.100,00 | KRW 5.680,00 | KRW 5.030,00 | 1,05M |
| 2026-07-14 | KRW 4.810,00 | -3,80 % | KRW 5.000,00 | KRW 5.150,00 | KRW 4.460,00 | 754,12K |
| 2026-07-13 | KRW 5.000,00 | -7,58 % | KRW 5.540,00 | KRW 6.050,00 | KRW 4.950,00 | 1,19M |
| 2026-07-10 | KRW 5.410,00 | +10,63 % | KRW 5.240,00 | KRW 5.480,00 | KRW 4.760,00 | 1,12M |
| 2026-07-09 | KRW 4.890,00 | +5,50 % | KRW 4.870,00 | KRW 5.350,00 | KRW 4.750,00 | 958,00K |
| 2026-07-08 | KRW 4.635,00 | -5,21 % | KRW 4.715,00 | KRW 5.080,00 | KRW 4.510,00 | 1,09M |
| 2026-07-07 | KRW 4.890,00 | -12,52 % | KRW 5.350,00 | KRW 5.660,00 | KRW 4.830,00 | 1,06M |
| 2026-07-06 | KRW 5.590,00 | +10,69 % | KRW 5.010,00 | KRW 6.200,00 | KRW 4.870,00 | 1,71M |
| 2026-07-03 | KRW 5.050,00 | +5,43 % | KRW 4.795,00 | KRW 5.200,00 | KRW 4.535,00 | 843,29K |
| 2026-07-02 | KRW 4.790,00 | -15,96 % | KRW 5.210,00 | KRW 5.390,00 | KRW 4.750,00 | 1,26M |
| 2026-07-01 | KRW 5.700,00 | +15,38 % | KRW 5.100,00 | KRW 6.120,00 | KRW 4.995,00 | 3,85M |
| 2026-06-30 | KRW 4.940,00 | +10,76 % | KRW 4.335,00 | KRW 4.940,00 | KRW 4.315,00 | 1,02M |
| 2026-06-29 | KRW 4.460,00 | -0,45 % | KRW 4.080,00 | KRW 4.635,00 | KRW 4.080,00 | 694,94K |
| 2026-06-26 | KRW 4.480,00 | -10,93 % | KRW 5.090,00 | KRW 5.100,00 | KRW 4.250,00 | 1,78M |
| 2026-06-25 | KRW 5.030,00 | -11,29 % | KRW 5.900,00 | KRW 6.050,00 | KRW 4.915,00 | 1,70M |
| 2026-06-24 | KRW 5.670,00 | -8,25 % | KRW 6.610,00 | KRW 6.610,00 | KRW 5.020,00 | 2,80M |
| 2026-06-23 | KRW 6.180,00 | -4,78 % | KRW 6.570,00 | KRW 7.060,00 | KRW 5.870,00 | 1,43M |
| 2026-06-22 | KRW 6.490,00 | +10,19 % | KRW 5.600,00 | KRW 6.740,00 | KRW 5.600,00 | 1,81M |
| 2026-06-19 | KRW 5.890,00 | -1,83 % | KRW 6.120,00 | KRW 6.480,00 | KRW 5.310,00 | 1,25M |
| 2026-06-18 | KRW 6.000,00 | +12,36 % | KRW 5.570,00 | KRW 6.190,00 | KRW 5.180,00 | 1,31M |
| 2026-06-17 | KRW 5.340,00 | +6,59 % | KRW 4.900,00 | KRW 5.760,00 | KRW 4.810,00 | 1,01M |
| 2026-06-16 | KRW 5.010,00 | -8,58 % | KRW 5.590,00 | KRW 5.590,00 | KRW 4.955,00 | 770,64K |
| 2026-06-15 | KRW 5.480,00 | -2,84 % | KRW 5.660,00 | KRW 5.800,00 | KRW 5.370,00 | 706,82K |
| 2026-06-12 | KRW 5.640,00 | +4,83 % | KRW 5.710,00 | KRW 6.110,00 | KRW 5.490,00 | 1,16M |
| 2026-06-11 | KRW 5.380,00 | +5,91 % | KRW 4.990,00 | KRW 5.410,00 | KRW 4.900,00 | 808,53K |
| 2026-06-10 | KRW 5.080,00 | -5,58 % | KRW 5.310,00 | KRW 5.450,00 | KRW 5.010,00 | 415 |
| 2026-06-09 | KRW 5.380,00 | +4,47 % | KRW 5.300,00 | KRW 5.820,00 | KRW 5.150,00 | 1,07M |
| 2026-06-08 | KRW 5.150,00 | -5,33 % | KRW 4.520,00 | KRW 5.850,00 | KRW 4.500,00 | 1,17M |
| 2026-06-05 | KRW 5.440,00 | -13,24 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.440,00 | 905,63K |
| 2026-06-04 | KRW 6.270,00 | +11,57 % | KRW 5.620,00 | KRW 6.760,00 | KRW 5.410,00 | 2,36M |
| 2026-06-02 | KRW 5.620,00 | -2,43 % | KRW 5.760,00 | KRW 5.920,00 | KRW 4.840,00 | 2,80M |
| 2026-06-01 | KRW 5.760,00 | -2,21 % | KRW 5.710,00 | KRW 6.170,00 | KRW 5.140,00 | 2,74M |
| 2026-05-29 | KRW 5.890,00 | -13,51 % | KRW 6.740,00 | KRW 7.130,00 | KRW 5.870,00 | 3,51M |
| 2026-05-28 | KRW 6.810,00 | +8,44 % | KRW 6.310,00 | KRW 7.260,00 | KRW 5.320,00 | 10,42M |
| 2026-05-27 | KRW 6.280,00 | -25,77 % | KRW 9.750,00 | KRW 9.790,00 | KRW 6.260,00 | 14,12M |
| 2026-05-26 | KRW 8.460,00 | 0,00 % | KRW 8.460,00 | KRW 8.460,00 | KRW 8.460,00 | 0 |
| 2026-05-22 | KRW 8.460,00 | +29,95 % | KRW 7.030,00 | KRW 8.460,00 | KRW 6.420,00 | 6,90M |