FRTEK Co., Ltd. 073540
KRX · Südkorea · Elektronische Technologie
KRW 2.705,00+165,00 (+6,50 %)
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 2.705,00 | +6,50 % | KRW 2.540,00 | KRW 2.710,00 | KRW 2.535,00 | 69,88K |
| 2026-10-01 | KRW 2.540,00 | -1,17 % | KRW 2.545,00 | KRW 2.605,00 | KRW 2.520,00 | 10,96K |
| 2026-09-30 | KRW 2.570,00 | +2,19 % | KRW 2.450,00 | KRW 2.630,00 | KRW 2.450,00 | 27,66K |
| 2026-09-29 | KRW 2.515,00 | -2,33 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.485,00 | 23,42K |
| 2026-09-28 | KRW 2.575,00 | -1,90 % | KRW 2.625,00 | KRW 2.645,00 | KRW 2.565,00 | 25,05K |
| 2026-09-23 | KRW 2.625,00 | -1,69 % | KRW 2.615,00 | KRW 2.670,00 | KRW 2.600,00 | 17,80K |
| 2026-09-22 | KRW 2.670,00 | -1,11 % | KRW 2.680,00 | KRW 2.720,00 | KRW 2.600,00 | 31,72K |
| 2026-09-21 | KRW 2.700,00 | +1,12 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.640,00 | 31,52K |
| 2026-09-18 | KRW 2.670,00 | +4,30 % | KRW 2.545,00 | KRW 2.705,00 | KRW 2.510,00 | 83,38K |
| 2026-09-17 | KRW 2.560,00 | -1,54 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.495,00 | 33,72K |
| 2026-09-16 | KRW 2.600,00 | +5,91 % | KRW 2.440,00 | KRW 2.620,00 | KRW 2.410,00 | 181,06K |
| 2026-09-15 | KRW 2.455,00 | +2,72 % | KRW 2.390,00 | KRW 2.455,00 | KRW 2.335,00 | 20,30K |
| 2026-09-14 | KRW 2.390,00 | +2,58 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.300,00 | 15,17K |
| 2026-09-11 | KRW 2.330,00 | -0,43 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.330,00 | 1,57K |
| 2026-09-10 | KRW 2.340,00 | +0,65 % | KRW 2.325,00 | KRW 2.370,00 | KRW 2.265,00 | 8,63K |
| 2026-09-09 | KRW 2.325,00 | +1,53 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.260,00 | 20,78K |
| 2026-09-08 | KRW 2.290,00 | +1,33 % | KRW 2.260,00 | KRW 2.335,00 | KRW 2.210,00 | 12,83K |
| 2026-09-07 | KRW 2.260,00 | +1,80 % | KRW 2.230,00 | KRW 2.260,00 | KRW 2.205,00 | 5,75K |
| 2026-09-04 | KRW 2.220,00 | +1,37 % | KRW 2.190,00 | KRW 2.285,00 | KRW 2.175,00 | 11,94K |
| 2026-09-03 | KRW 2.190,00 | -1,79 % | KRW 2.230,00 | KRW 2.265,00 | KRW 2.180,00 | 6,88K |
| 2026-09-02 | KRW 2.230,00 | -0,67 % | KRW 2.200,00 | KRW 2.255,00 | KRW 2.190,00 | 9,83K |
| 2026-09-01 | KRW 2.245,00 | +0,90 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.215,00 | 5,77K |
| 2026-08-31 | KRW 2.225,00 | -0,89 % | KRW 2.230,00 | KRW 2.260,00 | KRW 2.175,00 | 10,49K |
| 2026-08-28 | KRW 2.245,00 | +0,22 % | KRW 2.240,00 | KRW 2.260,00 | KRW 2.180,00 | 11,09K |
| 2026-08-27 | KRW 2.240,00 | +1,36 % | KRW 2.215,00 | KRW 2.255,00 | KRW 2.210,00 | 14,18K |
| 2026-08-26 | KRW 2.210,00 | 0,00 % | KRW 2.190,00 | KRW 2.335,00 | KRW 2.180,00 | 25,12K |
| 2026-08-25 | KRW 2.210,00 | 0,00 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.180,00 | 17,76K |
| 2026-08-24 | KRW 2.210,00 | -5,76 % | KRW 2.280,00 | KRW 2.335,00 | KRW 2.210,00 | 23,51K |
| 2026-08-21 | KRW 2.345,00 | -0,64 % | KRW 2.295,00 | KRW 2.390,00 | KRW 2.195,00 | 85,21K |
| 2026-08-20 | KRW 2.360,00 | -5,60 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.350,00 | 402,39K |
| 2026-08-19 | KRW 2.500,00 | -0,40 % | KRW 2.510,00 | KRW 2.525,00 | KRW 2.350,00 | 31,55K |
| 2026-08-18 | KRW 2.510,00 | +2,24 % | KRW 2.380,00 | KRW 2.540,00 | KRW 2.305,00 | 49,11K |
| 2026-08-14 | KRW 2.455,00 | +6,28 % | KRW 2.345,00 | KRW 2.540,00 | KRW 2.270,00 | 165,53K |
| 2026-08-13 | KRW 2.310,00 | -1,70 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.310,00 | 30,83K |
| 2026-08-12 | KRW 2.350,00 | -3,29 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.335,00 | 29,66K |
| 2026-08-11 | KRW 2.430,00 | +1,67 % | KRW 2.390,00 | KRW 2.470,00 | KRW 2.325,00 | 17,14K |
| 2026-08-10 | KRW 2.390,00 | +2,58 % | KRW 2.330,00 | KRW 2.425,00 | KRW 2.315,00 | 18,83K |
| 2026-08-07 | KRW 2.330,00 | -1,89 % | KRW 2.385,00 | KRW 2.425,00 | KRW 2.315,00 | 21,10K |
| 2026-08-06 | KRW 2.375,00 | -1,04 % | KRW 2.380,00 | KRW 2.410,00 | KRW 2.305,00 | 21,01K |
| 2026-08-05 | KRW 2.400,00 | +5,03 % | KRW 2.310,00 | KRW 2.465,00 | KRW 2.310,00 | 86,53K |
| 2026-08-04 | KRW 2.285,00 | +5,54 % | KRW 2.225,00 | KRW 2.300,00 | KRW 2.120,00 | 35,58K |
| 2026-08-03 | KRW 2.165,00 | +6,13 % | KRW 2.040,00 | KRW 2.200,00 | KRW 2.020,00 | 60,68K |
| 2026-07-31 | KRW 2.040,00 | +3,55 % | KRW 2.000,00 | KRW 2.045,00 | KRW 2.000,00 | 55,89K |
| 2026-07-30 | KRW 1.970,00 | -1,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.903,00 | 51,43K |
| 2026-07-29 | KRW 1.991,00 | -7,82 % | KRW 2.160,00 | KRW 2.160,00 | KRW 1.819,00 | 129,84K |
| 2026-07-28 | KRW 2.160,00 | -0,46 % | KRW 2.125,00 | KRW 2.160,00 | KRW 2.025,00 | 54,35K |
| 2026-07-27 | KRW 2.170,00 | +3,09 % | KRW 2.095,00 | KRW 2.185,00 | KRW 2.080,00 | 11,53K |
| 2026-07-24 | KRW 2.105,00 | -4,10 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.080,00 | 35,05K |
| 2026-07-23 | KRW 2.195,00 | +6,30 % | KRW 2.065,00 | KRW 2.195,00 | KRW 2.065,00 | 28,75K |
| 2026-07-22 | KRW 2.065,00 | -0,24 % | KRW 2.070,00 | KRW 2.110,00 | KRW 2.055,00 | 26,20K |
| 2026-07-21 | KRW 2.070,00 | +1,22 % | KRW 2.045,00 | KRW 2.070,00 | KRW 1.951,00 | 29,13K |
| 2026-07-20 | KRW 2.045,00 | -3,08 % | KRW 2.110,00 | KRW 2.215,00 | KRW 2.020,00 | 117,65K |
| 2026-07-16 | KRW 2.110,00 | -1,40 % | KRW 2.130,00 | KRW 2.150,00 | KRW 1.980,00 | 44,55K |
| 2026-07-15 | KRW 2.140,00 | +0,47 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.120,00 | 49,88K |
| 2026-07-14 | KRW 2.130,00 | +6,93 % | KRW 2.030,00 | KRW 2.130,00 | KRW 1.976,00 | 138,05K |
| 2026-07-13 | KRW 1.992,00 | -7,99 % | KRW 2.165,00 | KRW 2.205,00 | KRW 1.992,00 | 98,90K |
| 2026-07-10 | KRW 2.165,00 | -1,14 % | KRW 2.240,00 | KRW 2.360,00 | KRW 2.135,00 | 696,74K |
| 2026-07-09 | KRW 2.190,00 | +0,23 % | KRW 2.185,00 | KRW 2.240,00 | KRW 2.140,00 | 24,23K |
| 2026-07-08 | KRW 2.185,00 | -4,79 % | KRW 2.250,00 | KRW 2.330,00 | KRW 2.155,00 | 31,71K |
| 2026-07-07 | KRW 2.295,00 | -1,92 % | KRW 2.250,00 | KRW 2.400,00 | KRW 2.250,00 | 44,06K |
| 2026-07-06 | KRW 2.340,00 | +1,74 % | KRW 2.255,00 | KRW 2.380,00 | KRW 2.250,00 | 29,27K |
| 2026-07-03 | KRW 2.300,00 | -3,56 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.260,00 | 27,47K |
| 2026-07-02 | KRW 2.385,00 | 0,00 % | KRW 2.365,00 | KRW 2.415,00 | KRW 2.270,00 | 34,44K |
| 2026-07-01 | KRW 2.385,00 | +3,02 % | KRW 2.315,00 | KRW 2.485,00 | KRW 2.315,00 | 34,53K |
| 2026-06-30 | KRW 2.315,00 | -3,14 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.290,00 | 23,58K |
| 2026-06-29 | KRW 2.390,00 | +9,89 % | KRW 2.110,00 | KRW 2.400,00 | KRW 2.110,00 | 84,57K |
| 2026-06-26 | KRW 2.175,00 | -6,05 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.135,00 | 26,81K |
| 2026-06-25 | KRW 2.315,00 | -3,94 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.315,00 | 31,61K |
| 2026-06-24 | KRW 2.410,00 | +0,84 % | KRW 2.390,00 | KRW 2.525,00 | KRW 2.315,00 | 57,19K |
| 2026-06-23 | KRW 2.390,00 | +5,29 % | KRW 2.210,00 | KRW 2.390,00 | KRW 2.205,00 | 72,14K |
| 2026-06-22 | KRW 2.270,00 | -1,94 % | KRW 2.330,00 | KRW 2.380,00 | KRW 2.205,00 | 39,14K |
| 2026-06-19 | KRW 2.315,00 | -8,86 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.315,00 | 41,33K |
| 2026-06-18 | KRW 2.540,00 | -0,20 % | KRW 2.545,00 | KRW 2.585,00 | KRW 2.460,00 | 25,82K |
| 2026-06-17 | KRW 2.545,00 | +0,20 % | KRW 2.520,00 | KRW 2.645,00 | KRW 2.480,00 | 47,93K |
| 2026-06-16 | KRW 2.540,00 | -6,62 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.540,00 | 42,01K |
| 2026-06-15 | KRW 2.720,00 | +2,26 % | KRW 2.715,00 | KRW 2.775,00 | KRW 2.655,00 | 40,81K |
| 2026-06-12 | KRW 2.660,00 | +0,57 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.620,00 | 56,47K |
| 2026-06-11 | KRW 2.645,00 | +0,57 % | KRW 2.625,00 | KRW 2.720,00 | KRW 2.500,00 | 27,46K |
| 2026-06-10 | KRW 2.630,00 | -2,05 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.535,00 | 32,62K |
| 2026-06-09 | KRW 2.685,00 | -0,92 % | KRW 2.715,00 | KRW 2.745,00 | KRW 2.605,00 | 65,80K |
| 2026-06-08 | KRW 2.710,00 | -1,09 % | KRW 2.480,00 | KRW 2.710,00 | KRW 2.480,00 | 79,58K |
| 2026-06-05 | KRW 2.740,00 | -5,52 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.705,00 | 58,31K |
| 2026-06-04 | KRW 2.900,00 | -1,53 % | KRW 2.945,00 | KRW 3.120,00 | KRW 2.760,00 | 109,64K |
| 2026-06-02 | KRW 2.945,00 | +7,09 % | KRW 2.655,00 | KRW 2.945,00 | KRW 2.600,00 | 116,50K |
| 2026-06-01 | KRW 2.750,00 | -9,54 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.705,00 | 112,89K |
| 2026-05-29 | KRW 3.040,00 | -1,46 % | KRW 3.095,00 | KRW 3.100,00 | KRW 2.820,00 | 60,84K |
| 2026-05-28 | KRW 3.085,00 | -3,29 % | KRW 3.165,00 | KRW 3.190,00 | KRW 2.940,00 | 109,48K |
| 2026-05-27 | KRW 3.190,00 | -10,14 % | KRW 3.550,00 | KRW 3.615,00 | KRW 3.075,00 | 119,66K |
| 2026-05-26 | KRW 3.550,00 | 0,00 % | KRW 3.550,00 | KRW 3.640,00 | KRW 3.465,00 | 116,40K |
| 2026-05-22 | KRW 3.550,00 | +8,07 % | KRW 3.285,00 | KRW 3.550,00 | KRW 3.285,00 | 109,79K |