RFTech Co., Ltd. 061040
KRX · Südkorea · Elektronische Technologie
KRW 7.290,00+50,00 (+0,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.240,00 | +1,69 % | KRW 7.120,00 | KRW 7.290,00 | KRW 7.120,00 | 3,25K |
| 2026-09-30 | KRW 7.120,00 | -0,84 % | KRW 7.180,00 | KRW 7.800,00 | KRW 7.120,00 | 2,80K |
| 2026-09-29 | KRW 7.180,00 | -4,90 % | KRW 7.240,00 | KRW 7.260,00 | KRW 7.140,00 | 7,49K |
| 2026-09-28 | KRW 7.550,00 | -0,26 % | KRW 7.510,00 | KRW 7.570,00 | KRW 7.410,00 | 2,09K |
| 2026-09-23 | KRW 7.570,00 | +1,88 % | KRW 7.430,00 | KRW 7.570,00 | KRW 7.280,00 | 2,96K |
| 2026-09-22 | KRW 7.430,00 | -1,33 % | KRW 7.470,00 | KRW 7.750,00 | KRW 7.380,00 | 5,74K |
| 2026-09-21 | KRW 7.530,00 | +1,35 % | KRW 7.570,00 | KRW 7.580,00 | KRW 7.210,00 | 2,13K |
| 2026-09-18 | KRW 7.430,00 | +1,92 % | KRW 7.240,00 | KRW 7.500,00 | KRW 7.190,00 | 5,35K |
| 2026-09-17 | KRW 7.290,00 | -0,14 % | KRW 7.240,00 | KRW 7.390,00 | KRW 7.040,00 | 2,85K |
| 2026-09-16 | KRW 7.300,00 | +1,39 % | KRW 7.070,00 | KRW 7.350,00 | KRW 7.070,00 | 1,93K |
| 2026-09-15 | KRW 7.200,00 | +0,56 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.090,00 | 1,22K |
| 2026-09-14 | KRW 7.160,00 | -1,24 % | KRW 6.880,00 | KRW 7.380,00 | KRW 6.880,00 | 3,45K |
| 2026-09-11 | KRW 7.250,00 | 0,00 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.070,00 | 1,14K |
| 2026-09-10 | KRW 7.250,00 | -0,68 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.100,00 | 4,73K |
| 2026-09-09 | KRW 7.300,00 | -2,28 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.200,00 | 3,61K |
| 2026-09-08 | KRW 7.470,00 | -2,48 % | KRW 7.660,00 | KRW 7.700,00 | KRW 7.350,00 | 4,91K |
| 2026-09-07 | KRW 7.660,00 | +2,13 % | KRW 7.450,00 | KRW 7.830,00 | KRW 7.450,00 | 7,40K |
| 2026-09-04 | KRW 7.500,00 | +1,63 % | KRW 7.390,00 | KRW 7.500,00 | KRW 7.240,00 | 6,65K |
| 2026-09-03 | KRW 7.380,00 | +1,10 % | KRW 7.310,00 | KRW 7.410,00 | KRW 7.190,00 | 4,33K |
| 2026-09-02 | KRW 7.300,00 | 0,00 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.050,00 | 2,03K |
| 2026-09-01 | KRW 7.300,00 | +0,55 % | KRW 7.190,00 | KRW 7.400,00 | KRW 7.110,00 | 3,32K |
| 2026-08-31 | KRW 7.260,00 | +0,55 % | KRW 7.070,00 | KRW 7.400,00 | KRW 7.000,00 | 3,52K |
| 2026-08-28 | KRW 7.220,00 | -1,90 % | KRW 7.260,00 | KRW 7.360,00 | KRW 7.140,00 | 3,08K |
| 2026-08-27 | KRW 7.360,00 | -0,27 % | KRW 7.090,00 | KRW 7.440,00 | KRW 7.090,00 | 9,99K |
| 2026-08-26 | KRW 7.380,00 | +11,82 % | KRW 6.550,00 | KRW 7.700,00 | KRW 6.470,00 | 40,98K |
| 2026-08-25 | KRW 6.600,00 | +5,60 % | KRW 6.250,00 | KRW 6.650,00 | KRW 6.100,00 | 13,45K |
| 2026-08-24 | KRW 6.250,00 | -0,32 % | KRW 6.300,00 | KRW 6.310,00 | KRW 6.140,00 | 3,23K |
| 2026-08-21 | KRW 6.270,00 | -0,16 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.010,00 | 4,50K |
| 2026-08-20 | KRW 6.280,00 | +0,16 % | KRW 6.270,00 | KRW 6.300,00 | KRW 6.120,00 | 4,78K |
| 2026-08-19 | KRW 6.270,00 | +0,64 % | KRW 6.230,00 | KRW 6.300,00 | KRW 6.090,00 | 1,60K |
| 2026-08-18 | KRW 6.230,00 | -3,26 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.070,00 | 11,59K |
| 2026-08-14 | KRW 6.440,00 | +0,94 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.300,00 | 7,31K |
| 2026-08-13 | KRW 6.380,00 | -1,85 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.290,00 | 7,44K |
| 2026-08-12 | KRW 6.500,00 | -0,15 % | KRW 6.520,00 | KRW 6.570,00 | KRW 6.380,00 | 7,47K |
| 2026-08-11 | KRW 6.510,00 | +1,09 % | KRW 6.390,00 | KRW 6.530,00 | KRW 6.340,00 | 8,52K |
| 2026-08-10 | KRW 6.440,00 | +0,94 % | KRW 6.380,00 | KRW 6.470,00 | KRW 6.340,00 | 6,73K |
| 2026-08-07 | KRW 6.380,00 | -2,89 % | KRW 6.520,00 | KRW 6.630,00 | KRW 6.130,00 | 13,20K |
| 2026-08-06 | KRW 6.570,00 | -0,45 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.380,00 | 12,48K |
| 2026-08-05 | KRW 6.600,00 | +7,14 % | KRW 6.180,00 | KRW 7.520,00 | KRW 6.040,00 | 92,02K |
| 2026-08-04 | KRW 6.160,00 | 0,00 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.050,00 | 3,38K |
| 2026-08-03 | KRW 6.160,00 | +2,67 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.040,00 | 4,31K |
| 2026-07-31 | KRW 6.000,00 | +0,50 % | KRW 5.920,00 | KRW 6.150,00 | KRW 5.770,00 | 17,97K |
| 2026-07-30 | KRW 5.970,00 | -0,50 % | KRW 5.960,00 | KRW 6.150,00 | KRW 5.760,00 | 5,88K |
| 2026-07-29 | KRW 6.000,00 | -0,17 % | KRW 5.800,00 | KRW 6.090,00 | KRW 5.400,00 | 16,16K |
| 2026-07-28 | KRW 6.010,00 | -5,80 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.870,00 | 11,61K |
| 2026-07-27 | KRW 6.380,00 | -0,31 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.230,00 | 2,62K |
| 2026-07-24 | KRW 6.400,00 | 0,00 % | KRW 6.140,00 | KRW 6.420,00 | KRW 6.140,00 | 15,33K |
| 2026-07-23 | KRW 6.400,00 | +2,89 % | KRW 6.320,00 | KRW 6.400,00 | KRW 6.180,00 | 4,43K |
| 2026-07-22 | KRW 6.220,00 | +1,14 % | KRW 6.010,00 | KRW 6.360,00 | KRW 6.010,00 | 12,20K |
| 2026-07-21 | KRW 6.150,00 | -4,50 % | KRW 6.390,00 | KRW 6.450,00 | KRW 6.070,00 | 11,22K |
| 2026-07-20 | KRW 6.440,00 | -4,59 % | KRW 6.760,00 | KRW 6.770,00 | KRW 6.370,00 | 5,15K |
| 2026-07-16 | KRW 6.750,00 | -3,57 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.670,00 | 5,96K |
| 2026-07-15 | KRW 7.000,00 | -0,85 % | KRW 7.060,00 | KRW 7.100,00 | KRW 6.690,00 | 8,12K |
| 2026-07-14 | KRW 7.060,00 | -0,70 % | KRW 6.900,00 | KRW 7.120,00 | KRW 6.570,00 | 21,65K |
| 2026-07-13 | KRW 7.110,00 | -4,95 % | KRW 7.480,00 | KRW 7.560,00 | KRW 6.900,00 | 15,48K |
| 2026-07-10 | KRW 7.480,00 | -1,71 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.180,00 | 21,46K |
| 2026-07-09 | KRW 7.610,00 | +2,15 % | KRW 7.650,00 | KRW 7.700,00 | KRW 7.290,00 | 16,57K |
| 2026-07-08 | KRW 7.450,00 | -6,76 % | KRW 7.930,00 | KRW 8.050,00 | KRW 7.290,00 | 27,18K |
| 2026-07-07 | KRW 7.990,00 | -3,50 % | KRW 8.280,00 | KRW 8.480,00 | KRW 7.700,00 | 27,91K |
| 2026-07-06 | KRW 8.280,00 | -0,24 % | KRW 8.400,00 | KRW 8.490,00 | KRW 8.140,00 | 23,82K |
| 2026-07-03 | KRW 8.300,00 | +1,22 % | KRW 8.140,00 | KRW 8.400,00 | KRW 8.030,00 | 20,91K |
| 2026-07-02 | KRW 8.200,00 | +0,86 % | KRW 8.070,00 | KRW 8.360,00 | KRW 7.860,00 | 29,34K |
| 2026-07-01 | KRW 8.130,00 | +4,23 % | KRW 7.800,00 | KRW 8.250,00 | KRW 7.800,00 | 27,91K |
| 2026-06-30 | KRW 7.800,00 | +1,56 % | KRW 7.620,00 | KRW 8.080,00 | KRW 7.570,00 | 27,60K |
| 2026-06-29 | KRW 7.680,00 | +2,13 % | KRW 7.490,00 | KRW 7.740,00 | KRW 7.490,00 | 16,29K |
| 2026-06-26 | KRW 7.520,00 | +0,94 % | KRW 7.390,00 | KRW 7.610,00 | KRW 7.250,00 | 61,21K |
| 2026-06-25 | KRW 7.450,00 | -1,32 % | KRW 7.550,00 | KRW 7.780,00 | KRW 7.320,00 | 29,51K |
| 2026-06-24 | KRW 7.550,00 | +3,85 % | KRW 7.270,00 | KRW 7.600,00 | KRW 7.060,00 | 31,52K |
| 2026-06-23 | KRW 7.270,00 | +0,14 % | KRW 7.210,00 | KRW 7.390,00 | KRW 6.820,00 | 39,11K |
| 2026-06-22 | KRW 7.260,00 | 0,00 % | KRW 7.270,00 | KRW 7.380,00 | KRW 6.800,00 | 22,35K |
| 2026-06-19 | KRW 7.260,00 | +1,54 % | KRW 7.290,00 | KRW 7.790,00 | KRW 7.000,00 | 82,11K |
| 2026-06-18 | KRW 7.150,00 | +4,99 % | KRW 6.810,00 | KRW 7.510,00 | KRW 6.790,00 | 42,72K |
| 2026-06-17 | KRW 6.810,00 | +0,59 % | KRW 6.720,00 | KRW 7.300,00 | KRW 6.700,00 | 28,37K |
| 2026-06-16 | KRW 6.770,00 | -1,17 % | KRW 6.870,00 | KRW 6.980,00 | KRW 6.650,00 | 10,52K |
| 2026-06-15 | KRW 6.850,00 | -3,39 % | KRW 7.270,00 | KRW 7.270,00 | KRW 6.710,00 | 17,02K |
| 2026-06-12 | KRW 7.090,00 | +6,62 % | KRW 6.720,00 | KRW 7.200,00 | KRW 6.720,00 | 28,99K |
| 2026-06-11 | KRW 6.650,00 | +2,31 % | KRW 6.460,00 | KRW 6.670,00 | KRW 6.170,00 | 13,62K |
| 2026-06-10 | KRW 6.500,00 | -0,61 % | KRW 6.540,00 | KRW 6.560,00 | KRW 6.220,00 | 21,34K |
| 2026-06-09 | KRW 6.540,00 | +0,15 % | KRW 6.540,00 | KRW 7.000,00 | KRW 6.540,00 | 27,64K |
| 2026-06-08 | KRW 6.530,00 | -11,16 % | KRW 7.170,00 | KRW 7.300,00 | KRW 6.530,00 | 33,81K |
| 2026-06-05 | KRW 7.350,00 | -9,15 % | KRW 7.500,00 | KRW 8.030,00 | KRW 7.210,00 | 27,14K |
| 2026-06-04 | KRW 8.090,00 | +3,06 % | KRW 7.800,00 | KRW 8.240,00 | KRW 7.230,00 | 49,23K |
| 2026-06-02 | KRW 7.850,00 | +11,51 % | KRW 7.060,00 | KRW 8.100,00 | KRW 7.060,00 | 123,93K |
| 2026-06-01 | KRW 7.040,00 | +9,66 % | KRW 6.410,00 | KRW 8.340,00 | KRW 6.320,00 | 380,45K |
| 2026-05-29 | KRW 6.420,00 | -12,89 % | KRW 7.260,00 | KRW 7.270,00 | KRW 6.120,00 | 149,54K |
| 2026-05-28 | KRW 7.370,00 | -23,90 % | KRW 8.900,00 | KRW 8.900,00 | KRW 7.240,00 | 230,94K |
| 2026-05-27 | KRW 9.685,00 | 0,00 % | KRW 9.685,00 | KRW 9.685,00 | KRW 9.685,00 | 0 |
| 2026-05-26 | KRW 9.685,00 | 0,00 % | KRW 9.685,00 | KRW 9.685,00 | KRW 9.685,00 | 0 |
| 2026-05-22 | KRW 9.685,00 | 0,00 % | KRW 9.685,00 | KRW 9.685,00 | KRW 9.685,00 | 0 |
| 2026-05-21 | KRW 9.685,00 | 0,00 % | KRW 9.685,00 | KRW 9.685,00 | KRW 9.685,00 | 0 |